MRCI's End of Day Prices

Daily Futures Price Listing Thu October 29, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	091029	968.00	989.75	963.25	985.50	+17.00	82,106	50,441	-11,351
Jan10	091029	969.00	991.50	965.25	987.00	+16.50	63,326	210,851	+4,591
Mar10	091029	970.00	991.75	966.50	987.50	+16.25	13,462	58,365	-1,677
May10	091029	967.25	988.00	963.00	983.75	+16.50	6,246	28,217	-485
Jul10	091029	966.50	990.00	965.00	986.00	+17.75	6,942	44,512	-57
Aug10	091029	968.00	985.00	965.50	983.25	+17.75	329	1,287	-29
Sep10	091029	973.50	975.00	973.50	975.00	+17.75	147	217	+7
Nov10	091029	953.25	979.50	951.25	974.50	+18.25	2,430	45,726	+326
Jan11	091029	979.50	979.50	962.00	979.50	+17.50	8	311	+6
Mar11	091029	981.50	981.50	963.75	981.50	+17.75	6	81	+5
May11	091029	980.00	980.00	963.50	980.00	+16.50	0	42	+0
Jul11	091029	983.00	983.00	965.00	983.00	+18.00	0	16	+0
Aug11	091029	981.00	981.00	963.00	981.00	+18.00
Sep11	091029	978.00	978.00	959.00	978.00	+19.00	0	1	+0
Total Volume and Open Interest							175,016	441,356	-8,658
Soybean Meal(CBOT)
Dec09	091029	290.80	296.30	289.50	295.30	+4.00	27,464	63,104	-1,662
Jan10	091029	284.00	290.20	283.30	289.30	+4.80	3,452	19,992	+216
Mar10	091029	282.00	287.80	280.60	286.50	+4.70	3,156	19,411	-20
May10	091029	278.80	284.70	273.00	283.30	+4.50	1,545	14,154	+270
Jul10	091029	278.70	284.50	277.30	283.50	+4.80	1,367	14,016	-229
Aug10	091029	277.50	283.80	277.50	283.10	+4.80	161	3,489	-13
Sep10	091029	277.30	283.70	277.30	282.20	+4.90	102	3,040	+38
Oct10	091029	279.40	281.80	278.00	280.50	+5.00	59	2,378	+18
Dec10	091029	275.30	282.00	275.30	281.00	+5.00	758	7,382	+20
Jan11	091029	281.50	281.50	276.50	281.50	+5.00	4	422	+4
Total Volume and Open Interest							38,068	147,626	-1,358
Soybean Oil(CBOT)
Dec09	091029	36.86	37.94	36.63	37.52	+0.66	40,814	98,893	-4,372
Jan10	091029	37.18	38.35	37.10	37.97	+0.67	8,385	75,710	+89
Mar10	091029	37.62	38.65	37.54	38.29	+0.66	5,575	28,727	-254
May10	091029	37.76	38.90	37.75	38.55	+0.65	1,776	12,470	+315
Jul10	091029	38.16	39.15	38.01	38.81	+0.65	2,200	11,271	-218
Aug10	091029	38.77	39.05	38.63	38.90	+0.65	122	1,665	+55
Sep10	091029	38.89	38.99	38.34	38.99	+0.65	88	997	+4
Oct10	091029	38.92	39.04	38.42	39.04	+0.62	93	660	+28
Dec10	091029	38.60	39.42	38.60	39.19	+0.59	1,193	10,428	+268
Jan11	091029	39.39	39.39	38.80	39.39	+0.59	0	7	+0
Total Volume and Open Interest							60,246	240,833	-4,085
Canola(WCE)
Nov09	091029	387.9	392.7	387.7	390.7	+3.3	6,125	4,504	-4,786
Jan10	091029	394.0	399.5	393.0	397.7	+3.7	11,827	73,727	+3,889
Mar10	091029	399.9	405.3	399.3	403.8	+3.4	1,153	8,095	+720
May10	091029	405.2	410.0	405.2	406.2	+1.2	0	1,490	+0
Jul10	091029	410.8	415.6	410.8	411.4	+4.4	217	1,476	+54
Total Volume and Open Interest							19,509	89,742	-111
Corn(CBOT)
Dec09	091029	369.00	381.75	367.00	379.50	+10.50	126,299	497,569	-15,750
Mar10	091029	381.00	394.50	379.50	392.50	+11.00	38,023	202,324	+2,872
May10	091029	390.75	403.25	388.75	401.50	+11.00	9,943	43,272	+733
Jul10	091029	399.00	411.25	397.00	409.50	+10.50	18,042	66,932	+207
Sep10	091029	404.25	417.50	404.25	416.25	+11.25	831	17,029	+43
Dec10	091029	413.00	425.50	411.50	424.50	+11.25	12,805	106,564	-93
Mar11	091029	426.50	435.00	424.25	435.00	+10.75	510	5,873	+86
May11	091029	435.00	442.00	430.50	441.50	+11.00	63	602	+4
Jul11	091029	440.00	448.00	437.25	447.75	+10.50	268	2,686	+52
Sep11	091029	437.50	439.00	427.25	439.00	+11.75	45	325	+33
Total Volume and Open Interest							207,259	951,487	-11,708
Wheat(CBOT)
Dec09	091029	496.75	511.25	494.25	503.75	+9.00	45,955	173,182	-2,006
Mar10	091029	514.25	530.50	513.50	523.25	+9.50	15,446	72,923	+4,044
May10	091029	527.25	541.75	527.25	536.25	+10.00	2,006	9,749	+294
Jul10	091029	537.25	553.00	537.25	547.00	+10.25	5,395	43,723	-484
Sep10	091029	555.00	569.00	555.00	564.00	+10.25	1,296	3,454	+784
Dec10	091029	578.50	589.50	577.75	583.50	+8.75	2,287	27,054	+1,254
Total Volume and Open Interest							72,408	332,772	+3,894
Wheat(KCBT)
Dec09	091029	502.75	515.25	502.50	508.00	+5.75	9,678	45,809	-1,000
Mar10	091029	519.00	531.25	519.00	524.00	+5.75	4,332	31,618	+1,106
May10	091029	536.50	541.50	533.75	535.75	+6.00	300	5,107	+81
Jul10	091029	542.75	553.75	541.75	547.00	+6.50	1,632	23,329	+273
Sep10	091029	559.25	566.25	558.25	558.75	+6.50	29	1,472	+12
Dec10	091029	572.50	584.00	572.25	576.50	+6.00	1,478	19,670	+686
Total Volume and Open Interest							17,451	127,455	+1,160
Wheat(MGE)
Dec09	091029	519.50	530.00	518.25	523.75	+4.75	2,556	15,269	-836
Mar10	091029	534.00	545.75	534.00	539.75	+5.75	1,407	11,216	+615
May10	091029	553.75	557.50	551.50	551.75	+6.00	205	3,733	+36
Jul10	091029	559.00	570.50	559.00	564.00	+6.00	506	7,004	-107
Sep10	091029	575.25	581.75	574.75	575.50	+5.50	69	2,022	-14
Total Volume and Open Interest							4,780	42,852	-357
Oats(CBOT)
Dec09	091029	250.00	264.00	249.00	257.25	+9.50	815	7,373	-168
Mar10	091029	262.25	275.75	261.25	271.00	+9.75	251	6,288	+180
May10	091029	282.75	282.75	269.25	279.00	+9.75	0	32	+0
Jul10	091029	286.00	287.00	276.75	287.00	+10.25	0	18	+0
Total Volume and Open Interest							1,086	13,866	+32
Rough Rice(CBOT)
Nov09	091029	13.88	14.34	13.88	14.08	+0.16	1,247	1,323	-798
Jan10	091029	14.19	14.47	14.11	14.41	+0.23	1,750	8,319	+764
Mar10	091029	14.40	14.69	14.40	14.64	+0.23	91	1,989	+23
May10	091029	14.88	14.88	14.64	14.88	+0.23	5	375	+5
Total Volume and Open Interest							3,139	13,069	+28
Live Cattle(CME)
Oct09	091029	86.250	86.300	83.750	84.650	-0.900	1,182	669	-552
Dec09	091029	86.930	87.385	86.150	86.285	-0.645	20,044	127,084	+1,227
Feb10	091029	87.430	87.800	86.650	87.080	-0.350	9,518	64,808	+1,096
Apr10	091029	89.500	89.680	88.650	89.000	-0.350	7,039	44,945	+1,546
Jun10	091029	86.200	86.300	85.330	85.650	-0.330	1,261	19,857	-68
Aug10	091029	86.080	86.100	85.250	85.600	-0.350	331	4,866	-20
Total Volume and Open Interest							39,629	267,001	+3,437
Feeder Cattle(CME)
Oct09	091029	93.700	93.700	93.250	93.285	-0.365	406	1,366	-32
Nov09	091029	95.550	95.900	94.450	94.600	-0.900	1,465	5,349	-223
Jan10	091029	95.800	96.300	94.900	95.035	-0.895	1,577	14,044	+351
Mar10	091029	96.500	96.800	95.480	95.550	-0.750	289	3,537	+62
Apr10	091029	97.400	97.400	96.200	96.430	-0.820	29	707	-1
May10	091029	98.000	98.000	97.080	97.350	-0.600	68	1,392	+37
Aug10	091029	98.600	99.000	98.400	98.400	-0.600	14	328	+3
Total Volume and Open Interest							3,848	26,724	+197
Lean Hogs(CME)
Dec09	091029	56.000	57.650	55.800	57.200	+1.250	13,886	70,233	-1,760
Feb10	091029	62.235	63.350	62.100	63.180	+0.945	7,191	39,449	+1,935
Apr10	091029	66.350	66.850	65.930	66.250	+0.050	3,387	22,349	+338
May10	091029	71.400	72.000	71.000	71.885	+0.410	126	1,281	+33
Jun10	091029	74.750	75.035	74.385	74.930	+0.250	1,683	13,454	-681
Jul10	091029	74.385	74.750	73.750	74.200	-0.130	239	4,288	-19
Aug10	091029	73.830	74.000	73.350	73.785	unch	514	3,255	+206
Oct10	091029	66.600	67.300	66.430	66.900	+0.070	71	2,122	+14
Total Volume and Open Interest							27,215	157,807	+115
Class III Milk(CME)
Oct09	091029	12.74	12.78	12.74	12.78	+0.02	41	3,701	+180
Nov09	091029	13.59	13.80	13.54	13.80	+0.20	193	3,973	-62
Dec09	091029	14.40	14.75	14.35	14.71	+0.23	304	4,953	+39
Jan10	091029	14.54	14.84	14.45	14.80	+0.21	154	2,418	+24
Feb10	091029	14.60	15.02	14.55	14.88	+0.23	72	1,619	+3
Total Volume and Open Interest							939	25,231	+235
Cocoa(ICE)
Dec09	091029	3330	3366	3280	3355	+27	10,497	60,493	-73
Mar10	091029	3359	3395	3309	3386	+28	5,527	41,412	+997
May10	091029	3363	3403	3324	3397	+28	241	15,046	+113
Jul10	091029	3360	3398	3354	3391	+24	67	5,677	-18
Sep10	091029	3357	3396	3356	3386	+23	25	4,166	+8
Dec10	091029	3358	3391	3358	3378	+23	15	3,262	-16
Mar11	091029	3386	3386	3381	3381	+26	6	6,996	+3
Total Volume and Open Interest							16,378	143,508	+1,014
Coffee "C"(ICE)
Dec09	091029	134.50	137.55	133.55	136.75	+2.15	9,775	69,032	-981
Mar10	091029	137.60	140.50	136.60	139.75	+2.20	2,279	28,288	-42
May10	091029	140.00	142.40	138.80	141.65	+2.25	463	12,450	+252
Jul10	091029	140.75	143.80	140.75	143.30	+2.20	87	3,844	+33
Sep10	091029	142.40	145.05	142.40	145.05	+2.20	82	4,159	-11
Dec10	091029	145.00	148.05	145.00	147.65	+2.20	51	3,160	+0
Total Volume and Open Interest							12,745	122,124	-749
Orange Juice(ICE)
Nov09	091029	111.50	114.00	111.10	113.15	+1.10	379	3,568	-334
Jan10	091029	115.85	118.35	115.55	117.50	+1.25	1,048	17,990	+179
Mar10	091029	119.10	121.75	119.10	121.05	+1.40	305	6,028	+90
May10	091029	124.55	124.60	124.10	124.10	+1.35	142	2,607	+38
Jul10	091029	126.95	126.95	126.95	126.95	+1.25	57	594	+48
Sep10	091029	129.95	129.95	129.95	129.95	+1.15	6	378	+6
Total Volume and Open Interest							1,937	31,376	+27
Sugar #11(ICE)
Mar10	091029	22.01	22.85	21.98	22.81	+0.88	59,410	361,410	-4,623
May10	091029	21.05	21.87	21.05	21.84	+0.82	16,109	96,251	+324
Jul10	091029	20.17	20.72	19.96	20.67	+0.72	10,124	120,255	-792
Oct10	091029	19.46	19.87	19.35	19.84	+0.58	2,961	86,362	+24
Mar11	091029	19.00	19.35	18.96	19.27	+0.49	1,753	48,205	-64
Total Volume and Open Interest							91,264	769,258	-5,086
London Cocoa(LCE)
Dec09	091029	2142	2158	2122	2147	-6	6,105	54,419	-1,074
Mar10	091029	2176	2193	2156	2182	-4	3,478	38,203	-217
May10	091029	2205	2219	2183	2208	-8	2,452	46,265	+314
Jul10	091029	2116	2149	2115	2137	-8	331	14,139	+264
Sep10	091029	2099	2130	2097	2117	-12	11	4,817	+2
Dec10	091029	2098	2107	2095	2099	-9	0	1,419	+0
Mar11	091029	2083	2083	2083	2083	-11	0	6,203	+0
Total Volume and Open Interest							9,920	153,756	+0
London Sugar(LCE)
Dec09	091029	563.70	579.50	560.40	576.60	+17.90	4,441	16,760	-59
Mar10	091029	577.50	590.20	571.50	588.60	+17.30	5,626	31,139	-154
May10	091029	570.90	582.50	565.00	581.30	+16.30	2,091	9,558	-287
Aug10	091029	545.90	557.00	541.60	555.90	+14.70	773	8,177	-179
Oct10	091029	521.20	528.80	515.10	527.70	+11.80	47	4,234	-30
Total Volume and Open Interest							12,978	70,713	-709
Cotton(ICE)
Dec09	091029	66.85	68.34	66.44	67.57	+0.69	9,275	118,426	-1,785
Mar10	091029	69.64	70.97	69.24	70.54	+0.81	5,413	46,428	+1,240
May10	091029	70.81	72.25	70.67	71.89	+0.91	574	4,494	+260
Jul10	091029	71.98	73.65	71.98	73.34	+1.10	794	9,665	+369
Oct10	091029	74.05	74.05	74.05	74.05	+1.10	8	113	+0
Dec10	091029	73.19	74.95	73.16	74.81	+0.98	246	6,102	+193
Total Volume and Open Interest							16,321	185,431	+282
Lumber(CME)
Nov09	091029	175.0	185.0	174.2	184.9	+9.9	329	1,812	-134
Jan10	091029	192.7	202.5	192.2	202.5	+10.0	346	6,109	-1
Mar10	091029	211.0	221.0	210.7	221.0	+10.0	36	1,029	-25
May10	091029	227.4	232.0	227.4	231.6	+7.1	0	49	+0
Total Volume and Open Interest							712	9,016	-159
Crude Oil(NYM)
Dec09	091029	78.75	80.46	77.03	79.87	+2.41	359,438	349,049	-4,230
Jan10	091029	77.67	81.00	77.65	80.40	+2.34	78,470	155,569	-2,137
Feb10	091029	78.23	81.55	78.22	80.95	+2.30	24,368	65,997	+727
Mar10	091029	78.75	82.00	78.75	81.43	+2.29	13,743	49,561	-30
Apr10	091029	79.20	82.40	79.20	81.88	+2.28	5,287	21,595	+303
May10	091029	79.69	82.70	79.69	82.33	+2.26	4,968	18,565	-615
Jun10	091029	80.15	83.20	80.15	82.73	+2.23	16,525	94,930	-2,353
Jul10	091029	81.75	83.40	81.75	83.05	+2.21	5,484	30,168	-1,580
Aug10	091029	82.21	83.60	82.21	83.35	+2.20	1,822	11,494	+64
Sep10	091029	83.23	83.95	83.23	83.67	+2.19	2,985	23,786	+736
Oct10	091029	82.88	84.08	82.88	84.02	+2.18	2,128	13,747	-80
Nov10	091029	84.41	84.41	84.41	84.41	+2.18	1,994	16,067	+25
Dec10	091029	82.51	85.19	82.51	84.80	+2.18	21,065	113,437	-1,192
Jan11	091029	86.00	86.00	85.01	85.01	+2.18	314	14,552	+149
Feb11	091029	85.21	85.21	85.21	85.21	+2.18	23	7,199	-15
Mar11	091029	85.41	85.41	85.41	85.41	+2.18	5	5,476	+1
Total Volume and Open Interest							546,931	1,208,924	-11,616
e-miNY Crude Oil(NYM)
Oct09	090921	72.050	72.200	68.975	69.700	-2.350	7,352	3,357	-509
Nov09	091019	78.850	79.650	78.100	79.600	+1.075	9,026	4,656	+226
Dec09	091029	77.100	80.475	77.025	79.875	+2.425	12,757	7,707	+598
Jan10	091029	77.750	80.975	77.650	80.400	+2.350	253	626	+108
Feb10	091029	78.550	81.300	78.400	80.950	+2.300	22	252	+4
Mar10	091029	80.050	81.425	80.050	81.425	+2.275	0	134	+0
Apr10	091029	81.875	81.875	81.875	81.875	+2.275	0	2	+0
May10	091029	82.325	82.325	82.325	82.325	+2.250	1	3	+0
Jun10	091029	82.725	82.725	82.725	82.725	+2.225	0	9	+0
Jul10	091029	83.050	83.050	83.050	83.050	+2.200	0	7	+0
Total Volume and Open Interest							13,033	8,824	+710
Heating Oil(NYM)
Nov09	091029	199.20	207.25	199.10	205.42	+5.73	21,515	11,300	-7,289
Dec09	091029	201.75	209.75	201.40	207.87	+5.75	45,822	91,329	+879
Jan10	091029	205.00	212.71	204.83	210.88	+5.66	11,059	54,499	-682
Feb10	091029	207.18	215.14	207.18	213.40	+5.74	5,460	27,195	+1,445
Mar10	091029	210.30	216.48	209.86	214.82	+5.78	3,360	18,703	+241
Apr10	091029	214.25	216.33	213.85	215.30	+5.69	1,321	12,374	+207
May10	091029	213.20	217.49	213.20	215.88	+5.59	1,403	12,072	-21
Jun10	091029	211.70	218.76	211.70	216.83	+5.54	2,998	22,238	+62
Jul10	091029	215.75	219.54	215.75	218.68	+5.59	317	7,024	+42
Aug10	091029	217.75	221.03	217.75	221.03	+5.64	297	3,229	+50
Sep10	091029	223.40	223.58	223.40	223.48	+5.64	380	6,057	-66
Oct10	091029	222.75	226.68	222.75	225.71	+5.62	492	2,843	+50
Total Volume and Open Interest							96,108	315,463	-5,016
Gasoline(NYMEX)
Nov09	091029	197.50	203.60	197.28	201.90	+3.26	21,558	10,699	-7,004
Dec09	091029	197.53	204.41	196.90	202.48	+4.30	52,150	106,125	+3,869
Jan10	091029	199.19	206.00	198.59	204.36	+4.72	17,214	49,230	+317
Feb10	091029	200.58	207.79	200.58	206.44	+5.02	9,124	21,417	+1,267
Mar10	091029	203.20	209.86	203.20	208.52	+5.17	5,947	19,209	+326
Apr10	091029	215.21	220.81	215.21	220.31	+5.21	3,667	11,058	+247
May10	091029	214.89	220.75	214.89	220.74	+5.24	1,851	6,486	+441
Jun10	091029	214.64	221.97	214.64	220.87	+5.22	2,128	6,230	+54
Jul10	091029	220.00	220.78	220.00	220.78	+5.33	642	2,518	-13
Aug10	091029	220.43	220.43	220.43	220.43	+5.68	471	2,513	+36
Total Volume and Open Interest							116,592	247,635	-117
e-miNY RBOB Gasoline(NYM)
Nov09	091029	201.90	201.90	201.90	201.90	+3.26	0	3	+0
Dec09	091029	202.48	202.48	202.48	202.48	+4.30	4	3	-4
Jan10	091029	204.36	204.36	204.36	204.36	+4.72
Feb10	091029	206.44	206.44	206.44	206.44	+5.02
Total Volume and Open Interest							4	6	-4
Natural Gas(NYM)
Dec09	091029	5.066	5.129	4.941	5.062	-0.004	111,265	151,582	-1,200
Jan10	091029	5.420	5.492	5.318	5.428	+0.009	30,974	109,345	-3,000
Feb10	091029	5.464	5.538	5.396	5.481	+0.003	11,040	42,212	+1,475
Mar10	091029	5.420	5.505	5.350	5.456	+0.016	11,362	58,204	-1,582
Apr10	091029	5.390	5.501	5.340	5.454	+0.022	9,216	46,574	-162
May10	091029	5.460	5.560	5.432	5.520	+0.026	4,773	30,036	+150
Jun10	091029	5.568	5.650	5.500	5.610	+0.031	3,487	16,885	+298
Jul10	091029	5.665	5.750	5.622	5.712	+0.033	2,470	14,637	-384
Aug10	091029	5.710	5.833	5.690	5.789	+0.032	4,295	13,760	+1,060
Sep10	091029	5.825	5.892	5.749	5.849	+0.035	2,292	12,663	+308
Oct10	091029	5.956	6.040	5.900	5.999	+0.032	5,197	30,196	-126
Nov10	091029	6.330	6.440	6.320	6.399	+0.032	787	7,178	+68
Dec10	091029	6.720	6.810	6.680	6.769	+0.037	898	15,885	-154
Jan11	091029	6.955	7.024	6.952	6.994	+0.037	791	10,747	+58
Feb11	091029	6.942	7.030	6.942	6.987	+0.037	262	5,855	+76
Mar11	091029	6.735	6.836	6.735	6.804	+0.037	424	17,010	+328
Total Volume and Open Interest							201,244	685,322	-37,275
Brent Crude Oil(ICE)
Dec09	091029	78.05	78.05	78.04	78.04	+2.18	144,235	224,221	-692
Jan10	091029	78.84	78.84	78.81	78.81	+2.21	65,830	116,051	-3,750
Feb10	091029	79.59	79.61	79.53	79.53	+2.21	22,288	49,567	+1,638
Mar10	091029	80.14	80.18	80.14	80.18	+2.22	8,968	26,225	+1,059
Apr10	091029	80.80	80.90	80.80	80.80	+2.21	3,806	15,555	+16
May10	091029	81.42	81.49	81.42	81.43	+2.22	3,675	12,632	-279
Jun10	091029	81.96	82.03	81.96	82.03	+2.20	6,194	49,467	+576
Jul10	091029	82.57	82.59	82.57	82.59	+2.22	1,307	12,723	+463
Aug10	091029	83.06	83.45	83.06	83.12	+2.24	1,064	8,704	-36
Sep10	091029	83.63	83.63	83.63	83.63	+2.25	1,485	4,721	+226
Oct10	091029	84.32	84.32	84.00	84.10	+2.26	1,692	10,759	+508
Nov10	091029	84.45	84.45	84.45	84.45	+2.25	1,098	6,378	-16
Dec10	091029	84.81	84.84	84.78	84.78	+2.25	8,965	70,372	-430
Jan11	091029	85.12	85.12	85.12	85.12	+2.26	410	7,179	-29
Total Volume and Open Interest							273,238	701,623	-197
Gas Oil(ICE)
Nov09	091029	640.00	640.00	640.00	640.00	+15.25	26,704	78,034	-2,108
Dec09	091029	647.50	647.50	647.50	647.50	+15.75	47,993	137,912	-1,577
Jan10	091029	656.50	656.50	656.50	656.50	+16.25	13,106	79,641	+2,118
Feb10	091029	661.75	661.75	661.75	661.75	+15.00	4,469	34,248	+1,618
Mar10	091029	670.50	670.50	670.50	670.50	+17.75	2,586	32,077	-120
Apr10	091029	677.50	677.75	677.50	677.50	+18.50	1,843	16,959	+300
May10	091029	682.50	682.50	682.50	682.50	+17.00	811	17,153	+198
Jun10	091029	686.50	686.50	686.50	686.50	+15.00	4,382	39,966	-67
Jul10	091029	691.75	696.25	691.75	696.25	+17.50	665	13,020	-164
Aug10	091029	688.25	703.25	688.25	703.25	+17.50	600	12,758	+196
Total Volume and Open Interest							106,848	546,884	-37,926
Ethanol(CBOT)
Oct09	091005	1.890	1.897	1.890	1.894	+0.018	13	181	+4
Nov09	091029	1.955	1.959	1.950	1.955	unch	43	285	-1
Dec09	091029	1.890	1.890	1.870	1.881	+0.015	63	649	+2
Jan10	091029	1.860	1.860	1.840	1.848	+0.017	25	1,038	+15
Feb10	091029	1.825	1.830	1.825	1.830	+0.021	47	383	+9
Mar10	091029	1.824	1.825	1.824	1.824	+0.016	23	515	+0
Apr10	091029	1.830	1.830	1.820	1.824	+0.015	52	374	+12
May10	091029	1.815	1.825	1.810	1.825	+0.035	5	233	+5
Total Volume and Open Interest							299	5,610	+75
WTI Crude Oil(ICE)
Dec09	091029	79.90	79.92	79.90	79.90	+2.44	84,496	124,357	-3,934
Jan10	091029	80.44	80.44	80.44	80.44	+2.38	28,957	57,101	-426
Feb10	091029	81.01	81.01	81.01	81.01	+2.36	7,736	26,110	-23
Mar10	091029	81.49	81.52	81.49	81.49	+2.35	4,378	15,977	+390
Apr10	091029	81.93	81.97	81.93	81.93	+2.33	2,902	9,085	+179
May10	091029	82.36	82.42	82.36	82.36	+2.29	2,704	8,177	+239
Jun10	091029	82.75	82.75	82.75	82.75	+2.25	5,009	32,315	+645
Jul10	091029	82.44	83.15	82.44	83.15	+2.31	1,819	21,987	-363
Aug10	091029	83.29	83.29	82.81	83.29	+2.14	1,408	7,630	+547
Sep10	091029	83.67	83.67	83.67	83.67	+2.19	905	9,428	-118
Oct10	091029	84.02	84.02	84.02	84.02	+2.18	621	5,817	-25
Nov10	091029	84.41	84.41	84.41	84.41	+2.18	482	6,872	+23
Dec10	091029	84.71	84.80	84.71	84.71	+2.09	7,275	61,487	+358
Jan11	091029	85.01	85.01	85.01	85.01	+2.18	485	10,819	+5
Feb11	091029	85.21	85.21	85.21	85.21	+2.18	11	3,399	+11
Mar11	091029	85.41	85.41	85.41	85.41	+2.18	1	2,956	-1
Total Volume and Open Interest							147,754	408,274	-74,431
US Dollar Index(ICE)
Dec09	091029	76.620	76.735	75.995	76.065	-0.520	16,818	33,625	-339
Mar10	091029	76.855	76.870	76.345	76.415	-0.480	44	2,176	-14
Jun10	091029	76.800	76.800	76.800	76.800	-0.375	0	6	+0
Total Volume and Open Interest							16,862	35,807	-353
Australian Dollar(CME)
Dec09	091029	89.45	91.45	89.04	91.37	+1.90	139,071	111,759	-2,297
Mar10	091029	88.67	90.61	88.18	90.46	+1.89	519	1,328	+69
Jun10	091029	89.47	89.47	87.58	89.47	+1.89	0	7	+0
Total Volume and Open Interest							139,590	113,111	-2,228
British Pound(CME)
Dec09	091029	163.77	166.02	163.34	165.44	+1.38	171,410	93,528	-1,774
Mar10	091029	164.06	165.93	163.33	165.38	+1.38	66	383	+16
Jun10	091029	165.31	165.68	163.28	165.31	+1.37	0	120	+0
Total Volume and Open Interest							171,476	94,051	-1,758
Canadian Dollar(CME)
Dec09	091029	92.59	93.85	92.40	93.79	+1.11	92,282	92,268	-3,938
Mar10	091029	92.47	93.83	92.41	93.78	+1.11	241	2,585	+111
Jun10	091029	92.85	93.78	92.54	93.76	+1.10	40	375	-7
Sep10	091029	92.85	93.73	92.60	93.71	+1.11	18	415	+0
Total Volume and Open Interest							92,588	95,797	-3,833
Japanese Yen(CME)
Dec09	091029	110.29	110.84	109.16	109.28	-0.88	120,764	115,052	+139
Mar10	091029	110.31	110.88	109.27	109.36	-0.87	73	259	+47
Jun10	091029	109.47	110.85	109.47	109.47	-0.87	3	13	+1
Total Volume and Open Interest							120,840	115,345	+187
Swiss Franc(CME)
Dec09	091029	97.45	98.38	97.23	98.27	+0.79	58,031	48,425	-2,163
Mar10	091029	97.66	98.41	97.36	98.33	+0.79	144	236	+127
Jun10	091029	98.44	98.44	97.65	98.44	+0.79	0	5	+0
Total Volume and Open Interest							58,175	48,667	-2,036
EuroFX(CME)
Dec09	091029	147.19	148.58	146.81	148.44	+1.26	318,928	163,848	+1,444
Mar10	091029	147.17	148.50	146.78	148.37	+1.25	231	1,510	+96
Jun10	091029	148.27	148.29	146.84	148.29	+1.24	1	138	+1
Total Volume and Open Interest							319,160	165,504	+1,541
Mexican Peso(CME)
Nov09	091029	763.8	763.8	748.5	763.8	+15.2	0	1	+0
Dec09	091029	747.2	765.8	744.8	763.2	+15.2	23,478	90,908	+2,181
Total Volume and Open Interest							23,478	93,054	+2,181
Brazilian Real(CME)
Nov09	091029	576.30	576.30	568.45	576.30	+7.85
Dec09	091029	570.10	575.00	570.10	574.40	+8.60	272	2,664	+231
Jan10	091029	573.25	573.25	562.60	573.25	+10.65
Feb10	091029	568.25	568.25	559.10	568.25	+9.15
Total Volume and Open Interest							272	2,670	+231
30-Year T-Bonds(CBOT)
Dec09	091029	119~220	119~300	118~100	118~220	-1~040	235,898	719,750	+2,206
Mar10	091029	119~040	119~050	117~240	117~310	-1~060	1,633	9,351	+1,063
Jun10	091029	116~170	117~220	116~170	116~170	-1~050	1	9	+1
Total Volume and Open Interest							237,532	729,110	+3,270
10-Year T-Notes(CBOT)
Dec09	091029	118~075	118~130	117~145	117~230	-0~170	998,092	1,238,918	+7,117
Mar10	091029	116~180	116~180	116~060	116~105	-0~175	3,250	17,414	+1,864
Jun10	091029	114~300	115~160	114~300	114~300	-0~180
Total Volume and Open Interest							1,001,342	1,256,332	+8,981
5-Year T-Notes(CBOT)
Dec09	091029	116~024	116~036	115~088	115~108	-0~044	481,059	756,811	-10,458
Mar10	091029	114~067	114~114	114~067	114~067	-0~047	70	3,146	+59
Jun10	091029	113~026	113~076	113~026	113~026	-0~050
Total Volume and Open Interest							481,129	759,957	-10,399
2 Year T-Notes(CBOT)
Dec09	091029	108~089	108~095	108~076	108~081	-0~010	233,413	970,877	-566
Mar10	091029	107~127	108~012	107~125	107~127	-0~013	1,895	14,320	-238
Jun10	091029	107~051	107~063	107~051	107~051	-0~012	0	6,830	+0
Total Volume and Open Interest							235,308	992,027	-804
Eurodollars(CME)
Dec09	091029	99.685	99.690	99.670	99.680	unch	184,622	1,041,821	+12,149
Mar10	091029	99.485	99.495	99.460	99.475	-0.010	310,458	1,089,324	+14,649
Jun10	091029	99.180	99.195	99.125	99.150	-0.030	334,096	923,056	+10,822
Sep10	091029	98.810	98.835	98.730	98.765	-0.045	358,328	698,080	+21,002
Dec10	091029	98.410	98.430	98.315	98.350	-0.055	343,753	844,592	+12,158
Mar11	091029	98.040	98.060	97.940	97.975	-0.060	319,025	520,205	+31,205
Jun11	091029	97.680	97.705	97.580	97.620	-0.055	232,754	507,123	+5,703
Sep11	091029	97.370	97.395	97.265	97.305	-0.060	227,792	413,550	+37,155
Dec11	091029	97.075	97.105	96.975	97.010	-0.065	105,422	243,218	+3,275
Mar12	091029	96.850	96.880	96.740	96.775	-0.070	70,216	180,070	+540
Jun12	091029	96.625	96.660	96.515	96.550	-0.075	47,443	156,949	+1,528
Sep12	091029	96.420	96.470	96.320	96.355	-0.075	38,593	93,161	+853
Dec12	091029	96.250	96.280	96.130	96.160	-0.080	12,775	56,381	+941
Mar13	091029	96.115	96.135	95.985	96.020	-0.080	7,258	53,127	+242
Jun13	091029	95.975	95.990	95.845	95.880	-0.080	5,057	43,869	+271
Sep13	091029	95.835	95.865	95.710	95.750	-0.080	5,019	52,305	+138
Dec13	091029	95.720	95.730	95.580	95.620	-0.080	4,037	30,623	+217
Mar14	091029	95.620	95.640	95.485	95.530	-0.085	3,353	28,488	+65
Total Volume and Open Interest							2,628,702	7,165,306	+155,802
30 Day Federal Funds(CBOT)
Oct09	091029	99.882	99.882	99.880	99.880	unch	1,116	45,216	+282
Nov09	091029	99.865	99.865	99.860	99.860	unch	4,829	74,507	-497
Dec09	091029	99.860	99.860	99.845	99.855	unch	4,508	63,567	+624
Jan10	091029	99.825	99.830	99.815	99.825	unch	6,218	64,361	-1,999
Feb10	091029	99.775	99.785	99.770	99.780	unch	12,169	70,331	+782
Mar10	091029	99.735	99.745	99.725	99.740	unch	8,605	39,137	+290
Total Volume and Open Interest							73,638	520,813	+12,778
30 Day Fed Funds(e-CBOT)
Oct09	090519	99.735	99.745	99.730	99.745	unch	3,561	31,388
Nov09	090519	99.690	99.700	99.690	99.700	unch	4,182	50,156
Dec09	090519	99.655	99.670	99.655	99.670	unch	2,601	26,684
Jan10	090519	99.600	99.615	99.595	99.615	unch	2,329	25,494
Feb10	090519	99.505	99.520	99.500	99.515	unch	3,201	23,868
Mar10	090519	99.440	99.455	99.435	99.450	unch	400	6,491
Total Volume and Open Interest							22,142	354,023
3-Mth Euro-Yen(CME)
Dec09	091029	99.495	99.495	99.495	99.495	unch	0	2,221	+92
Mar10	091029	99.510	99.510	99.510	99.510	unch	0	614	+0
Jun10	091029	99.525	99.525	99.525	99.525	unch	0	80	+0
Sep10	091029	99.505	99.505	99.505	99.505	unch	0	180	+0
Dec10	091029	99.445	99.445	99.445	99.445	unch	0	41	+0
Mar11	091029	99.360	99.360	99.360	99.360	unch
Jun11	091029	99.300	99.300	99.300	99.300	unch
Sep11	091029	99.300	99.300	99.300	99.300	unch
Dec11	091029	99.100	99.100	99.100	99.100	+0.005
Mar12	091029	99.065	99.065	99.065	99.065	+0.005
Total Volume and Open Interest							0	3,136	+92
3-Mth Euro-Yen(SGX)
Dec09	091029	99.49	99.50	99.49	99.50	+0.01	160	3,676	+3
Mar10	091029	99.51	99.51	99.51	99.51	+0.01	0	3,742	+0
Jun10	091029	99.52	99.52	99.52	99.52	+0.00	0	1,879	+0
Sep10	091029	99.50	99.50	99.50	99.50	+0.00	0	1,658	+0
Dec10	091029	99.44	99.44	99.44	99.44	+0.01	0	842	+0
Mar11	091029	99.36	99.36	99.36	99.36	+0.01	0	562	+0
Jun11	091029	99.29	99.29	99.29	99.29	+0.00	0	52	+0
Sep11	091029	99.29	99.29	99.29	99.29	+0.00	0	51	+0
Total Volume and Open Interest							160	13,934	+3
Japanese Gov't Bonds(SGX)
Dec09	091029	137.70	138.12	137.70	138.01	+0.31	1,541	14,010	-174
Mar10	091029	137.78	137.78	137.78	137.78	+0.31
Jun10	091029	137.78	137.78	137.78	137.78	+0.31
Total Volume and Open Interest							1,541	14,010	-174
Euro-Bund(EUREX)
Dec09	091029	121.81	121.82	120.98	121.21	-0.46	749,108	940,138	-7,792
Mar10	091029	121.45	121.45	120.79	120.85	-0.48	1,366	10,654	+545
Jun10	091029	120.48	120.48	120.48	120.48	-0.54	0	1	+0
Total Volume and Open Interest							750,474	950,793	-7,247
Euro-Bobl(EUREX)
Dec09	091029	115.67	115.67	115.12	115.23	-0.37	463,761	642,808	-13,732
Mar10	091029	115.31	115.31	114.97	114.97	-0.41	18	4,245	+6
Jun10	091029	114.53	114.53	114.53	114.53	-0.37
Total Volume and Open Interest							463,779	647,053	-13,726
3-Mth Euribor(EUREX)
Dec09	091029	99.235	99.235	99.220	99.220	-0.015	3,617	7,902	-1,129
Mar10	091029	99.050	99.050	99.015	99.020	-0.040	160	5,533	-100
Jun10	091029	98.740	98.740	98.690	98.690	-0.065	88	5,008	-82
Total Volume and Open Interest							3,935	22,199	-1,377
Long Gilt(LIFFE)
Dec09	091029	118~22	118~26	117~30	118~05	-0~16	100,971	231,480	+372
Mar10	091029	116~18	116~18	116~18	116~18	-0~16	0	20	+0
Total Volume and Open Interest							100,971	231,500	+372
3-Mth Short Sterling(LIFFE)
Dec09	091029	99.42	99.43	99.39	99.40	-0.03	40,212	364,555	+3,368
Mar10	091029	99.22	99.23	99.15	99.17	-0.05	42,154	380,576	-5,547
Jun10	091029	98.81	98.82	98.71	98.73	-0.07	52,066	366,830	+397
Sep10	091029	98.33	98.33	98.20	98.22	-0.08	51,900	281,584	-823
Dec10	091029	97.83	97.83	97.69	97.71	-0.08	67,904	324,145	+5,326
Mar11	091029	97.38	97.39	97.26	97.27	-0.08	33,729	212,456	-1,752
Total Volume and Open Interest							337,986	2,395,914	-229
3-Mth Euribor(LIFFE)
Dec09	091029	99.240	99.245	99.210	99.220	-0.015	62,178	579,673	-8,902
Mar10	091029	99.070	99.075	99.005	99.020	-0.040	121,651	605,086	-5,590
Jun10	091029	98.770	98.775	98.675	98.690	-0.060	109,791	544,155	+9,043
Total Volume and Open Interest							686,939	3,181,614	+18,618
3-Mth Aus T-Bills(SFE)
Dec09	091029	95.71	95.82	95.70	95.80	+0.09	38,027	327,030	-6,739
Mar10	091029	95.05	95.23	95.04	95.20	+0.15	26,912	224,023	+2,584
Jun10	091029	94.64	94.84	94.64	94.80	+0.16	9,979	122,148	+870
Sep10	091029	94.35	94.53	94.35	94.49	+0.13	8,678	79,737	+1,332
Dec10	091029	94.12	94.31	94.12	94.26	+0.15	3,564	49,662	+1,536
Mar11	091029	93.97	94.13	93.97	94.09	+0.17	3,447	27,918	+1,556
Jun11	091029	93.80	93.97	93.80	93.95	+0.18	1,740	18,159	+1,034
Sep11	091029	93.83	93.86	93.79	93.85	+0.19	499	11,056	+365
Dec11	091029	93.68	93.77	93.68	93.76	+0.22	221	4,809	+115
Mar12	091029	93.68	93.71	93.68	93.70	+0.22	249	1,992	+212
Total Volume and Open Interest							93,476	867,203	+2,948
10-Year Aus T-Bonds(SFE)
Dec09	091029	94.33	94.49	94.32	94.44	+0.11	42,014	362,605	-2,262
Mar10	091029	94.44	94.44	94.44	94.44	+0.11
Total Volume and Open Interest							42,014	362,605	-2,262
3-Year Aus T-Bonds(SFE)
Dec09	091029	94.63	94.88	94.63	94.84	+0.19	146,346	616,449	+18,370
Mar10	091029	94.84	94.84	94.84	94.84	+0.19
Total Volume and Open Interest							146,346	616,449	+18,370
Gold(CMX)
Dec09	091029	1027.7	1048.4	1026.9	1047.1	+16.6	152,915	329,521	-10,559
Feb10	091029	1028.1	1049.2	1028.1	1048.3	+16.7	4,585	43,992	+441
Apr10	091029	1031.8	1050.1	1031.8	1049.2	+16.7	631	32,683	+210
Jun10	091029	1034.7	1050.9	1034.7	1050.2	+16.7	2,556	13,616	+835
Aug10	091029	1036.3	1052.1	1036.3	1051.7	+16.8	1,250	8,488	-130
Oct10	091029	1047.5	1053.5	1047.5	1053.5	+16.9	44	4,567	-56
Dec10	091029	1043.6	1056.5	1042.4	1055.7	+17.0	1,419	18,675	+731
Feb11	091029	1058.6	1058.6	1058.6	1058.6	+17.3	0	2,473	+0
Apr11	091029	1061.8	1061.8	1061.8	1061.8	+17.5	0	1,616	+0
Jun11	091029	1063.7	1065.4	1063.7	1065.4	+17.8	0	9,512	+0
Aug11	091029	1069.5	1069.5	1069.5	1069.5	+18.1	0	250	+0
Total Volume and Open Interest							164,134	488,707	-8,772
Silver(CMX)
Dec09	091029	1613.5	1671.0	1612.0	1665.5	+41.5	45,647	88,000	-1,918
Mar10	091029	1616.5	1673.0	1616.5	1668.6	+41.6	4,758	19,561	-40
May10	091029	1639.0	1671.0	1639.0	1670.2	+41.8	1,318	5,705	+1,028
Jul10	091029	1630.5	1673.0	1630.0	1671.8	+41.8	170	3,778	-7
Sep10	091029	1672.0	1673.5	1672.0	1673.5	+41.8	38	2,438	+28
Dec10	091029	1637.5	1680.0	1637.5	1676.2	+41.8	411	4,093	+254
Mar11	091029	1679.8	1679.8	1679.8	1679.8	+41.9	0	37	-279
Total Volume and Open Interest							53,138	132,389	-454
Platinum(NYMEX)
Jan10	091029	1317.8	1343.0	1309.5	1338.2	+31.3	3,118	30,688	-141
Apr10	091029	1318.9	1342.6	1318.9	1342.6	+31.0	95	879	+64
Total Volume and Open Interest							3,213	31,567	-82
Palladium(NYMEX)
Dec09	091029	316.50	330.00	316.50	328.30	+10.90	2,045	20,352	-319
Mar10	091029	319.45	330.00	319.45	329.40	+11.05	62	2,051	+50
Jun10	091029	322.75	330.70	322.75	330.70	+11.05	1	23	+1
Total Volume and Open Interest							2,108	22,426	-268
Copper(CMX)
Dec09	091029	292.30	303.95	291.80	302.95	+9.90	28,456	95,060	-2,210
Mar10	091029	293.95	305.55	293.70	304.70	+9.85	3,627	25,770	+1,319
May10	091029	296.05	305.40	295.75	305.40	+9.75	725	4,525	+391
Jul10	091029	301.90	305.80	301.90	305.80	+9.70	30	2,693	+20
Sep10	091029	305.75	305.75	305.75	305.75	+9.65	12	1,606	-3
Total Volume and Open Interest							34,216	137,740	-691
DJIA Index(CBOT)
Dec09	091029	9713	9923	9707	9903	+192	1,316	13,369	-17
Mar10	091029	9715	9842	9715	9842	+192	35	885	-10
Jun10	091029	9784	9784	9592	9784	+192
Sep10	091029	9733	9733	9541	9733	+192
Total Volume and Open Interest							1,351	14,254	-27
E-mini DJIA Index(CBOT)
Dec09	091029	9713	9922	9702	9903	+192	187,938	64,910	+738
Mar10	091029	9645	9856	9645	9842	+192	174	359	+16
Jun10	091029	9784	9784	9784	9784	+192	0	9	+0
Sep10	091029	9733	9733	9733	9733	+192
Total Volume and Open Interest							188,112	65,278	+754
S & P 500(CME)
Dec09	091029	1038.80	1064.00	1037.40	1061.60	+23.00	24,844	389,229	+3,323
Mar10	091029	1055.00	1058.60	1054.60	1056.70	+23.10	479	5,701	+220
Jun10	091029	1052.40	1054.30	1037.30	1052.40	+23.10	25	305	+25
Sep10	091029	1049.40	1051.30	1034.30	1049.40	+23.10
Total Volume and Open Interest							25,348	395,240	+3,568
S & P 500 E-Mini(Globex)
Dec09	091029	1038.75	1064.00	1037.25	1061.50	+23.00	2,843,071	2,515,492	+75,221
Mar10	091029	1034.00	1059.00	1032.50	1056.75	+23.25	3,011	29,218	+621
Total Volume and Open Interest							2,846,085	2,544,741	+75,843
NASDAQ 100(CME)
Dec09	091029	1679.30	1714.00	1677.30	1707.50	+27.50	1,879	19,301	-169
Mar10	091029	1703.00	1705.50	1703.00	1705.50	+27.50	9	8	+2
Jun10	091029	1704.50	1704.50	1702.00	1704.50	+27.50
Total Volume and Open Interest							1,888	19,309	-167
NASDAQ 100 E-Mini(Globex)
Dec09	091029	1680.80	1713.00	1677.30	1707.50	+27.50	441,310	327,956	+4,304
Mar10	091029	1679.80	1710.30	1675.50	1705.50	+27.50	408	1,818	+90
Total Volume and Open Interest							441,719	329,776	+4,395
S & P Midcap 400(CME)
Dec09	091029	668.00	678.00	666.00	674.60	+11.60	5	2,914	-8
Mar10	091029	672.50	672.50	671.90	672.50	+11.60
Jun10	091029	670.50	670.50	669.90	670.50	+11.60
Total Volume and Open Interest							5	2,914	-8
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	091029	9915	10095	9885	10050	+155	13,065	31,314	-248
Mar10	091029	10080	10080	10075	10080	+155
Total Volume and Open Interest							13,065	31,314	-248
Nikkei 225(SGX)
Dec09	091029	10090	10090	9830	9875	-220	104,834	178,307	-1,126
Mar10	091029	10020	10020	9885	9885	-225	5	1,029	+0
Jun10	091029	9910	9910	9910	9910	-220	0	321	+0
Total Volume and Open Interest							105,139	182,121	-1,146
CAC 40(EURONEXT)
Nov09	091029	3626.5	3714.5	3622.5	3700.5	+50.0	143,030	437,075	+30,175
Dec09	091029	3609.0	3705.0	3609.0	3693.0	+50.0	761	52,294	+269
Jan10	091029	3694.0	3694.0	3694.0	3694.0	+50.0
Total Volume and Open Interest							143,830	491,015	+30,448
Hang Seng Index(HKFE)
Oct09	091029	21367	21400	21147	21203	-486	83,758	33,335	-28,852
Nov09	091029	21296	21349	21063	21263	-374	50,478	74,459	+19,562
Dec09	091029	21300	21330	21057	21250	-380	626	6,096	+280
Total Volume and Open Interest							134,896	114,265	-9,002
DAX(EUREX)
Dec09	091029	5466.0	5616.0	5463.0	5593.5	+81.5	220,524	190,075	+10,336
Mar10	091029	5470.0	5617.5	5470.0	5597.5	+81.0	778	10,891	+531
Jun10	091029	5484.5	5616.0	5484.5	5605.0	+82.0	62	1,662	+0
Total Volume and Open Interest							221,364	202,628	+10,867
FT-SE 100(EURONEXT)
Dec09	091029	5028.00	5142.00	5017.00	5113.50	+51.50	133,564	619,344	+6,567
Mar10	091029	4977.00	5075.00	4977.00	5065.00	+52.50	2,029	12,363	+2,019
Jun10	091029	4957.00	5021.50	4957.00	5021.50	+53.00	40	612	-14
Total Volume and Open Interest							135,633	632,324	+8,572
SPI 200(SFE)
Dec09	091029	4688.0	4697.0	4560.0	4561.0	-131.0	39,623	221,280	+31
Mar10	091029	4611.0	4613.0	4555.0	4555.0	-133.0	47	4,838	+9
Jun10	091029	4581.0	4581.0	4575.0	4575.0	-136.0	3	1,412	-3
Total Volume and Open Interest							39,673	228,251	+37
GSCI(CME)
Nov09	091029	504.75	514.00	504.50	513.00	+15.95	787	20,560	-183
Dec09	091029	520.00	520.00	510.00	520.00	+15.50	3	1	+0
Jan10	091029	522.00	522.50	520.75	522.50	+15.00	2	0	+0
Total Volume and Open Interest							792	20,561	-183
Reuters CCI(ICE)
Nov09	090519	424.50	424.50	424.50	424.50	unch	0	4
Jan10	090519	430.00	430.00	430.00	430.00	unch	0	11
Total Volume and Open Interest							1	197