MRCI's End of Day Prices

Daily Futures Price Listing Fri October 30, 2009
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov09	091030	986.00	988.75	965.00	978.00	-7.50	83,811	37,484	-12,957
Jan10	091030	987.00	989.75	968.00	976.50	-10.50	83,796	217,346	+6,495
Mar10	091030	987.75	990.00	969.00	975.00	-12.50	15,210	57,415	-950
May10	091030	985.25	985.25	965.00	970.00	-13.75	6,975	28,022	-195
Jul10	091030	987.00	987.00	967.75	972.50	-13.50	6,399	44,091	-421
Aug10	091030	972.75	983.25	966.00	970.00	-13.25	122	1,280	-7
Sep10	091030	963.00	975.00	963.00	963.00	-12.00	46	214	-3
Nov10	091030	974.00	974.50	957.25	962.00	-12.50	3,136	45,678	-48
Jan11	091030	971.50	971.75	968.00	969.50	-10.00	0	311	+0
Mar11	091030	970.00	980.00	970.00	976.00	-5.50	0	81	+0
May11	091030	978.00	978.00	976.00	976.00	-4.00	0	42	+0
Jul11	091030	976.00	983.00	976.00	976.00	-7.00	0	16	+0
Aug11	091030	974.00	981.00	974.00	974.00	-7.00
Sep11	091030	967.00	978.00	967.00	967.00	-11.00	0	1	+0
Total Volume and Open Interest							199,509	433,272	-8,084
Soybean Meal(CBOT)
Dec09	091030	295.30	301.50	290.00	297.00	+1.70	25,252	62,112	-992
Jan10	091030	289.30	293.40	283.40	289.50	+0.20	6,427	20,979	+987
Mar10	091030	286.50	289.50	282.00	285.50	-1.00	5,599	17,822	-1,589
May10	091030	283.30	284.80	278.40	281.80	-1.50	1,954	14,173	+19
Jul10	091030	282.20	285.10	278.60	282.20	-1.30	1,411	14,027	+11
Aug10	091030	279.20	284.50	279.20	282.00	-1.10	144	3,538	+49
Sep10	091030	280.20	284.00	279.10	281.50	-0.70	81	3,045	+5
Oct10	091030	278.50	281.00	278.10	279.00	-1.50	68	2,380	+2
Dec10	091030	279.20	281.90	277.20	279.50	-1.50	643	7,186	-196
Jan11	091030	278.50	281.50	278.50	280.00	-1.50	0	422	+0
Total Volume and Open Interest							41,579	145,922	-1,704
Soybean Oil(CBOT)
Dec09	091030	37.56	37.60	36.22	36.40	-1.12	38,626	93,913	-4,980
Jan10	091030	38.01	38.04	36.67	36.86	-1.11	12,005	76,830	+1,120
Mar10	091030	38.21	38.36	37.03	37.16	-1.13	8,560	29,277	+550
May10	091030	38.59	38.59	37.27	37.42	-1.13	2,767	12,286	-184
Jul10	091030	38.85	38.85	37.53	37.67	-1.14	1,412	11,302	+31
Aug10	091030	38.90	38.90	37.65	37.76	-1.14	46	1,693	+28
Sep10	091030	38.99	38.99	37.85	37.85	-1.14	30	997	+0
Oct10	091030	39.04	39.04	37.85	37.90	-1.14	22	667	+7
Dec10	091030	39.19	39.19	37.93	38.07	-1.12	265	10,482	+54
Jan11	091030	38.32	39.39	38.32	38.32	-1.07	0	7	+0
Total Volume and Open Interest							63,733	237,459	-3,374
Canola(WCE)
Nov09	091030	390.2	396.2	385.5	395.6	+4.9	2,385	2,441	-2,063
Jan10	091030	397.7	405.0	394.1	402.1	+4.4	7,679	74,278	+551
Mar10	091030	402.8	410.0	400.8	408.0	+4.2	229	8,036	-59
May10	091030	404.5	413.7	404.5	411.0	+4.8	22	1,501	+11
Jul10	091030	409.6	413.5	409.6	413.2	+1.8	60	1,505	+29
Total Volume and Open Interest							10,407	88,235	-1,507
Corn(CBOT)
Dec09	091030	379.25	383.50	363.00	366.00	-13.50	121,926	495,881	-1,688
Mar10	091030	392.50	396.25	376.25	379.25	-13.25	39,353	209,787	+7,463
May10	091030	402.00	405.25	385.50	388.25	-13.25	9,385	43,768	+496
Jul10	091030	409.00	413.00	394.00	396.50	-13.00	9,715	66,613	-319
Sep10	091030	416.75	418.50	401.50	403.75	-12.50	1,557	17,091	+62
Dec10	091030	424.00	427.00	409.50	411.75	-12.75	9,139	108,285	+1,721
Mar11	091030	435.00	436.50	419.50	422.25	-12.75	215	5,974	+101
May11	091030	442.25	442.25	429.00	429.00	-12.50	74	613	+11
Jul11	091030	449.00	449.00	434.00	435.25	-12.50	157	2,666	-20
Sep11	091030	427.25	439.00	427.25	427.25	-11.75	35	337	+12
Total Volume and Open Interest							192,105	959,665	+8,178
Wheat(CBOT)
Dec09	091030	505.00	509.25	488.00	494.25	-9.50	48,038	167,331	-5,851
Mar10	091030	526.75	528.25	508.00	514.00	-9.25	17,057	80,394	+7,471
May10	091030	539.25	539.25	521.75	527.00	-9.25	2,712	9,973	+224
Jul10	091030	547.25	549.75	531.50	537.25	-9.75	6,017	43,428	-295
Sep10	091030	564.75	564.75	548.00	554.25	-9.75	1,056	4,228	+774
Dec10	091030	589.00	589.00	568.75	574.00	-9.50	2,881	27,943	+889
Total Volume and Open Interest							77,810	335,996	+3,224
Wheat(KCBT)
Dec09	091030	509.00	513.50	495.50	499.00	-9.00	10,736	44,178	-1,631
Mar10	091030	524.00	529.00	511.75	515.00	-9.00	4,424	32,777	+1,159
May10	091030	535.75	535.75	523.50	526.75	-9.00	473	5,086	-21
Jul10	091030	547.00	552.00	535.00	537.75	-9.25	2,719	22,870	-459
Sep10	091030	552.75	555.50	547.00	549.50	-9.25	36	1,487	+15
Dec10	091030	580.25	580.25	564.50	567.25	-9.25	2,212	20,742	+1,072
Total Volume and Open Interest							20,602	127,589	+134
Wheat(MGE)
Dec09	091030	523.75	528.25	510.50	512.75	-11.00	2,669	15,430	+161
Mar10	091030	539.75	541.50	525.75	528.00	-11.75	1,280	11,393	+177
May10	091030	546.00	549.75	540.00	541.25	-10.50	368	3,828	+95
Jul10	091030	558.25	561.00	551.25	551.75	-12.25	705	6,985	-19
Sep10	091030	575.00	575.00	563.25	564.50	-11.00	209	2,124	+102
Total Volume and Open Interest							5,338	43,411	+559
Oats(CBOT)
Dec09	091030	259.00	261.00	253.25	254.50	-2.75	1,779	6,455	-918
Mar10	091030	273.75	274.00	266.75	268.00	-3.00	1,220	6,738	+450
May10	091030	280.00	280.00	276.00	276.00	-3.00	8	35	+3
Jul10	091030	284.00	287.00	284.00	284.00	-3.00	1	18	+0
Total Volume and Open Interest							3,023	13,415	-451
Rough Rice(CBOT)
Nov09	091030	14.22	14.45	14.22	14.36	+0.28	847	1,144	-179
Jan10	091030	14.45	14.78	14.44	14.69	+0.28	1,487	8,784	+465
Mar10	091030	14.65	15.00	14.65	14.91	+0.27	428	2,192	+203
May10	091030	15.10	15.14	14.88	15.14	+0.27	20	375	+0
Total Volume and Open Interest							2,881	13,582	+513
Live Cattle(CME)
Oct09	091030	84.800	84.800	82.000	82.700	-1.950
Dec09	091030	86.300	86.650	85.200	85.680	-0.605	18,867	126,159	-925
Feb10	091030	87.100	87.350	86.250	86.850	-0.230	7,792	66,109	+1,301
Apr10	091030	88.900	89.135	88.285	88.650	-0.350	5,194	44,985	+40
Jun10	091030	85.550	85.850	85.000	85.285	-0.365	1,712	20,302	+445
Aug10	091030	85.450	85.700	84.785	85.135	-0.465	372	4,906	+40
Total Volume and Open Interest							34,438	267,312	+311
Feeder Cattle(CME)
Nov09	091030	94.580	95.400	94.480	94.800	+0.200	1,334	5,057	-292
Jan10	091030	95.000	95.785	94.900	95.080	+0.045	1,346	14,351	+307
Mar10	091030	95.350	96.300	95.350	95.600	+0.050	244	3,612	+75
Apr10	091030	96.480	96.980	96.150	96.400	-0.030	28	704	-3
May10	091030	97.250	97.635	97.080	97.250	-0.100	94	1,426	+34
Aug10	091030	98.730	98.830	98.400	98.450	+0.050	8	330	+2
Sep10	091030	98.900	98.900	98.900	98.900	unch	0	1	+0
Total Volume and Open Interest							3,054	25,481	-1,243
Lean Hogs(CME)
Dec09	091030	57.000	57.430	56.380	56.700	-0.500	21,890	67,905	-2,328
Feb10	091030	63.180	63.650	62.880	63.600	+0.420	12,302	40,293	+844
Apr10	091030	66.580	66.900	66.300	66.800	+0.550	4,078	22,166	-183
May10	091030	71.450	72.000	71.200	71.950	+0.065	144	1,378	+97
Jun10	091030	74.950	75.100	74.600	74.950	+0.020	1,679	13,016	-438
Jul10	091030	74.225	74.750	74.050	74.350	+0.150	507	4,430	+142
Aug10	091030	73.400	73.900	73.400	73.800	+0.015	258	3,303	+48
Oct10	091030	66.500	66.885	66.400	66.885	-0.015	309	2,329	+207
Total Volume and Open Interest							41,187	156,205	-1,602
Class III Milk(CME)
Oct09	091029	12.74	12.78	12.74	12.78	+0.02	41	3,701	+180
Nov09	091030	13.89	13.95	13.85	13.93	+0.13	88	3,957	-16
Dec09	091030	14.73	15.00	14.71	14.87	+0.16	346	4,992	+39
Jan10	091030	14.85	14.99	14.77	14.96	+0.16	258	2,488	+70
Feb10	091030	15.03	15.20	14.86	15.06	+0.18	132	1,685	+66
Total Volume and Open Interest							1,041	21,714	-3,517
Cocoa(ICE)
Dec09	091030	3345	3347	3290	3297	-58	7,407	59,937	-556
Mar10	091030	3356	3378	3325	3333	-53	3,543	42,053	+641
May10	091030	3380	3380	3336	3342	-55	472	15,237	+191
Jul10	091030	3351	3353	3337	3337	-54	258	5,812	+135
Sep10	091030	3371	3371	3331	3332	-54	165	4,233	+67
Dec10	091030	3323	3323	3323	3323	-55	11	3,369	+107
Mar11	091030	3323	3323	3323	3323	-58	4	6,994	-2
Total Volume and Open Interest							11,860	144,091	+583
Coffee "C"(ICE)
Dec09	091030	136.95	138.50	133.85	135.50	-1.25	10,849	66,638	-2,394
Mar10	091030	140.15	141.40	137.00	138.55	-1.20	3,168	30,946	+2,658
May10	091030	142.75	143.00	139.00	140.45	-1.20	615	12,519	+69
Jul10	091030	143.60	143.95	141.90	142.10	-1.20	275	3,911	+67
Sep10	091030	145.25	145.60	142.50	143.80	-1.25	219	4,245	+86
Dec10	091030	147.85	148.20	145.55	146.45	-1.20	129	3,477	+317
Total Volume and Open Interest							15,520	123,134	+1,010
Orange Juice(ICE)
Nov09	091030	113.35	113.65	111.00	111.35	-1.80	1,936	1,651	-1,917
Jan10	091030	117.75	117.75	114.95	115.80	-1.70	2,699	19,325	+1,335
Mar10	091030	120.75	120.75	118.75	119.35	-1.70	486	6,466	+438
May10	091030	122.40	122.40	122.40	122.40	-1.70	129	2,670	+63
Jul10	091030	125.25	125.25	125.25	125.25	-1.70	50	698	+104
Sep10	091030	128.10	128.10	128.10	128.10	-1.85	0	419	+41
Total Volume and Open Interest							5,300	31,470	+94
Sugar #11(ICE)
Mar10	091030	22.62	22.90	22.19	22.81	unch	42,556	363,226	+1,816
May10	091030	21.84	21.88	21.24	21.81	-0.03	9,441	96,992	+741
Jul10	091030	20.85	20.85	20.12	20.65	-0.02	6,669	121,114	+859
Oct10	091030	19.78	19.88	19.36	19.86	+0.02	2,058	86,171	-191
Mar11	091030	19.25	19.39	19.01	19.39	+0.12	1,571	48,841	+636
Total Volume and Open Interest							63,575	773,140	+3,882
London Cocoa(LCE)
Dec09	091030	2143	2146	2122	2127	-20	3,155	54,406	-13
Mar10	091030	2177	2183	2163	2168	-14	2,235	38,824	+621
May10	091030	2203	2206	2186	2191	-17	1,413	46,607	+342
Jul10	091030	2128	2135	2118	2120	-17	454	14,084	-55
Sep10	091030	2109	2117	2100	2100	-17	317	5,019	+202
Dec10	091030	2090	2096	2081	2081	-18	76	1,424	+5
Mar11	091030	2067	2068	2067	2068	-15	0	6,203	+0
Total Volume and Open Interest							5,305	152,511	-1,245
London Sugar(LCE)
Dec09	091030	576.50	582.50	567.00	580.50	+3.90	3,698	17,259	+499
Mar10	091030	590.00	592.20	577.30	591.10	+2.50	4,147	30,814	-325
May10	091030	580.20	582.90	570.90	582.70	+1.40	346	9,591	+33
Aug10	091030	554.20	557.60	547.70	557.00	+1.10	981	8,168	-9
Oct10	091030	525.00	531.00	520.60	530.00	+2.30	82	4,223	-11
Total Volume and Open Interest							9,256	70,900	+187
Cotton(ICE)
Dec09	091030	67.54	67.93	66.57	67.64	+0.07	13,186	115,734	-2,692
Mar10	091030	70.37	71.14	69.70	70.89	+0.35	7,277	49,557	+3,129
May10	091030	71.60	72.45	71.37	72.32	+0.43	857	4,343	-151
Jul10	091030	73.03	73.84	72.60	73.66	+0.32	1,294	10,139	+474
Oct10	091030	74.34	74.34	74.34	74.34	+0.29	0	113	+0
Dec10	091030	74.40	75.07	73.82	75.07	+0.26	403	6,407	+305
Total Volume and Open Interest							23,131	186,551	+1,120
Lumber(CME)
Nov09	091030	182.7	189.9	181.0	186.9	+2.0	585	1,611	-201
Jan10	091030	202.9	212.0	202.1	211.0	+8.5	984	6,173	+64
Mar10	091030	220.7	231.0	220.0	227.0	+6.0	257	1,065	+36
May10	091030	234.9	238.5	232.0	237.0	+5.4	4	52	+3
Total Volume and Open Interest							1,832	8,920	-96
Crude Oil(NYM)
Dec09	091030	79.98	80.21	76.85	77.00	-2.87	360,575	357,391	+8,342
Jan10	091030	80.56	80.69	77.47	77.64	-2.76	104,319	159,786	+4,217
Feb10	091030	81.10	81.10	78.12	78.27	-2.68	30,107	69,473	+3,476
Mar10	091030	81.50	81.50	78.65	78.79	-2.64	13,162	52,482	+2,921
Apr10	091030	81.97	81.97	79.17	79.26	-2.62	6,165	24,225	+2,630
May10	091030	82.47	82.47	79.65	79.72	-2.61	4,062	19,859	+1,294
Jun10	091030	82.89	82.89	79.97	80.13	-2.60	12,311	95,898	+968
Jul10	091030	83.13	83.13	80.32	80.46	-2.59	4,152	30,329	+161
Aug10	091030	82.48	82.55	80.70	80.77	-2.58	2,326	12,045	+551
Sep10	091030	83.23	83.23	81.06	81.10	-2.57	2,285	24,377	+591
Oct10	091030	81.42	81.46	81.42	81.46	-2.56	1,758	13,821	+74
Nov10	091030	81.86	81.86	81.86	81.86	-2.55	1,686	16,458	+391
Dec10	091030	85.02	85.02	82.16	82.26	-2.54	18,538	112,696	-741
Jan11	091030	82.48	82.48	82.48	82.48	-2.53	773	14,820	+268
Feb11	091030	82.69	82.69	82.69	82.69	-2.52	119	7,210	+11
Mar11	091030	82.90	82.90	82.90	82.90	-2.51	45	5,476	+0
Total Volume and Open Interest							570,229	1,235,387	+26,463
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	091030	80.000	80.225	76.825	77.000	-2.875	14,352	7,093	-614
Jan10	091030	80.575	80.575	77.500	77.650	-2.750	252	671	+45
Feb10	091030	81.025	81.025	78.250	78.275	-2.675	54	242	-10
Mar10	091030	80.550	80.700	78.700	78.800	-2.625	1	135	+1
Apr10	091030	79.250	79.250	79.250	79.250	-2.625	0	2	+0
May10	091030	79.725	79.725	79.725	79.725	-2.600	0	3	+0
Jun10	091030	80.125	80.125	80.125	80.125	-2.600	0	9	+0
Jul10	091030	80.450	80.450	80.450	80.450	-2.600	0	7	+0
Total Volume and Open Interest							14,659	8,246	-578
Heating Oil(NYM)
Nov09	091030	206.00	206.00	196.50	198.11	-7.31	17,168	8,001	-3,299
Dec09	091030	208.27	208.82	199.75	200.52	-7.35	45,821	91,414	+85
Jan10	091030	211.41	211.75	203.55	203.81	-7.07	9,616	55,158	+659
Feb10	091030	213.80	213.81	206.21	206.44	-6.96	6,122	28,097	+902
Mar10	091030	213.44	213.70	207.60	207.81	-7.01	3,321	18,657	-46
Apr10	091030	214.17	214.17	208.26	208.30	-7.00	964	12,372	-2
May10	091030	216.25	216.25	208.89	208.89	-6.99	1,377	11,978	-94
Jun10	091030	215.20	215.50	209.75	209.89	-6.94	3,149	22,374	+136
Jul10	091030	211.88	212.00	211.74	211.74	-6.94	426	7,203	+179
Aug10	091030	214.56	214.56	214.14	214.14	-6.89	136	3,217	-12
Sep10	091030	217.03	217.03	216.64	216.64	-6.84	472	6,001	-56
Oct10	091030	224.06	224.06	218.94	218.94	-6.77	230	2,892	+49
Total Volume and Open Interest							90,118	314,211	-1,252
Gasoline(NYMEX)
Nov09	091030	202.80	202.80	193.30	194.32	-7.58	17,191	6,825	-3,874
Dec09	091030	202.80	203.30	194.40	195.95	-6.53	41,635	105,709	-416
Jan10	091030	204.71	204.71	196.65	198.13	-6.23	15,471	49,933	+703
Feb10	091030	206.85	206.85	198.95	200.35	-6.09	7,197	22,282	+865
Mar10	091030	208.48	208.58	201.62	202.54	-5.98	5,446	19,410	+201
Apr10	091030	220.35	220.37	214.09	214.55	-5.76	3,352	11,388	+330
May10	091030	221.15	221.15	214.50	214.95	-5.79	2,059	7,124	+638
Jun10	091030	216.42	217.57	215.10	215.10	-5.77	2,109	6,323	+93
Jul10	091030	215.01	215.01	215.01	215.01	-5.77	570	2,650	+132
Aug10	091030	214.71	214.71	214.71	214.71	-5.72	252	2,552	+39
Total Volume and Open Interest							96,756	246,794	-841
e-miNY RBOB Gasoline(NYM)
Dec09	091030	195.95	195.95	195.95	195.95	-6.53	0	3	+0
Jan10	091030	198.13	198.13	198.13	198.13	-6.23
Feb10	091030	200.35	200.35	200.35	200.35	-6.09
Mar10	091030	202.54	202.54	202.54	202.54	-5.98
Total Volume and Open Interest							0	3	-3
Natural Gas(NYM)
Dec09	091030	5.094	5.271	4.952	5.045	-0.017	95,094	151,388	-194
Jan10	091030	5.466	5.619	5.300	5.390	-0.038	25,614	112,029	+2,684
Feb10	091030	5.515	5.650	5.357	5.444	-0.037	9,419	43,251	+1,039
Mar10	091030	5.483	5.620	5.339	5.425	-0.031	9,115	58,258	+54
Apr10	091030	5.460	5.605	5.336	5.417	-0.037	8,916	46,893	+319
May10	091030	5.545	5.676	5.402	5.482	-0.038	4,532	30,033	-3
Jun10	091030	5.625	5.752	5.494	5.572	-0.038	2,116	17,443	+558
Jul10	091030	5.719	5.854	5.598	5.680	-0.032	2,288	14,688	+51
Aug10	091030	5.790	5.927	5.680	5.760	-0.029	2,234	13,699	-61
Sep10	091030	5.820	5.981	5.745	5.825	-0.024	1,887	12,748	+85
Oct10	091030	5.997	6.130	5.891	5.973	-0.026	2,954	30,307	+111
Nov10	091030	6.435	6.520	6.296	6.378	-0.021	713	7,232	+54
Dec10	091030	6.810	6.880	6.669	6.753	-0.016	704	15,945	+60
Jan11	091030	7.104	7.110	6.905	6.978	-0.016	818	10,937	+190
Feb11	091030	7.070	7.090	6.910	6.973	-0.014	39	5,856	+1
Mar11	091030	6.880	6.893	6.770	6.793	-0.011	374	17,067	+57
Total Volume and Open Interest							168,307	690,895	+5,573
Brent Crude Oil(ICE)
Dec09	091030	78.19	78.23	75.09	75.20	-2.84	151,725	224,363	+142
Jan10	091030	78.85	78.99	75.90	76.00	-2.81	58,393	122,902	+6,851
Feb10	091030	79.68	79.70	76.67	76.76	-2.77	23,051	52,197	+2,630
Mar10	091030	80.34	80.34	77.45	77.45	-2.73	9,426	27,296	+1,071
Apr10	091030	80.96	80.96	78.10	78.10	-2.70	3,628	15,803	+248
May10	091030	81.57	81.57	78.74	78.74	-2.69	2,496	12,627	-5
Jun10	091030	82.12	82.12	79.37	79.37	-2.66	5,326	49,220	-247
Jul10	091030	80.87	80.87	79.94	79.94	-2.65	2,361	13,063	+340
Aug10	091030	80.51	80.57	80.47	80.49	-2.63	1,734	8,479	-225
Sep10	091030	81.01	81.01	81.01	81.01	-2.62	1,786	4,484	-237
Oct10	091030	81.48	81.48	81.48	81.48	-2.62	2,466	10,975	+216
Nov10	091030	81.81	81.81	81.81	81.81	-2.64	1,535	6,687	+309
Dec10	091030	84.87	84.87	82.02	82.13	-2.65	10,328	70,692	+320
Jan11	091030	82.47	82.47	82.47	82.47	-2.65	580	7,119	-60
Total Volume and Open Interest							279,594	712,719	+11,096
Gas Oil(ICE)
Nov09	091030	644.00	644.00	616.25	624.75	-15.25	24,131	79,384	+1,350
Dec09	091030	651.00	651.00	623.75	632.25	-15.25	49,479	140,897	+2,985
Jan10	091030	656.25	656.25	632.75	641.00	-15.50	12,333	81,068	+1,427
Feb10	091030	659.75	660.00	640.50	648.00	-13.75	4,348	33,767	-481
Mar10	091030	664.25	664.25	649.50	654.00	-16.50	2,684	32,161	+84
Apr10	091030	672.00	672.00	656.50	660.25	-17.25	1,158	17,008	+49
May10	091030	678.25	678.25	662.25	666.75	-15.75	1,396	17,025	-128
Jun10	091030	684.00	684.00	667.00	672.75	-13.75	5,941	39,466	-500
Jul10	091030	690.00	690.00	674.00	679.75	-16.50	1,494	13,351	+331
Aug10	091030	696.75	696.75	681.00	686.75	-16.50	356	12,729	-29
Total Volume and Open Interest							107,357	591,633	+44,749
Ethanol(CBOT)
Oct09	091005	1.890	1.897	1.890	1.894	+0.018	13	181	+4
Nov09	091030	1.912	1.942	1.880	1.935	-0.020	20	271	-14
Dec09	091030	1.875	1.875	1.826	1.846	-0.035	80	662	+13
Jan10	091030	1.832	1.832	1.815	1.815	-0.033	50	1,026	-12
Feb10	091030	1.790	1.799	1.783	1.798	-0.032	10	387	+4
Mar10	091030	1.790	1.798	1.780	1.797	-0.027	10	520	+5
Apr10	091030	1.809	1.809	1.780	1.799	-0.025	20	358	-16
May10	091030	1.780	1.790	1.773	1.773	-0.052	18	234	+1
Total Volume and Open Interest							287	5,628	+18
WTI Crude Oil(ICE)
Dec09	091030	80.19	80.19	76.81	77.00	-2.90	95,412	114,146	-10,211
Jan10	091030	80.49	80.66	77.44	77.64	-2.80	34,455	59,495	+2,394
Feb10	091030	81.06	81.06	78.14	78.27	-2.74	12,675	28,169	+2,059
Mar10	091030	80.97	80.98	78.63	78.79	-2.70	3,891	15,865	-112
Apr10	091030	81.42	81.44	79.16	79.26	-2.67	2,887	10,039	+954
May10	091030	81.88	81.88	79.63	79.72	-2.64	2,383	8,785	+608
Jun10	091030	82.29	82.31	80.01	80.13	-2.62	4,091	32,145	-170
Jul10	091030	82.55	82.55	80.45	80.46	-2.69	1,109	21,838	-149
Aug10	091030	82.50	82.50	80.76	80.77	-2.52	1,145	7,951	+321
Sep10	091030	81.35	81.35	81.10	81.10	-2.57	1,247	9,435	+7
Oct10	091030	81.35	81.46	81.35	81.46	-2.56	814	5,991	+174
Nov10	091030	81.85	81.86	81.85	81.86	-2.55	781	6,927	+55
Dec10	091030	84.34	84.34	82.16	82.26	-2.45	6,531	61,055	-432
Jan11	091030	82.48	82.48	82.48	82.48	-2.53	811	11,005	+186
Feb11	091030	82.69	82.69	82.69	82.69	-2.52	1	3,398	-1
Mar11	091030	82.90	82.90	82.90	82.90	-2.51	0	2,956	+0
Total Volume and Open Interest							169,103	475,774	+67,500
US Dollar Index(ICE)
Dec09	091030	76.075	76.580	75.975	76.475	+0.410	19,205	33,762	+137
Mar10	091030	76.500	76.850	76.500	76.785	+0.370	18	2,180	+4
Jun10	091030	76.800	77.170	76.800	77.170	+0.370	0	6	+0
Total Volume and Open Interest							19,223	35,948	+141
Australian Dollar(CME)
Dec09	091030	91.23	91.45	89.42	89.69	-1.68	110,478	113,286	+1,527
Mar10	091030	90.15	90.46	88.55	88.80	-1.66	87	1,346	+18
Jun10	091030	87.83	89.47	87.83	87.83	-1.64	0	7	+0
Total Volume and Open Interest							110,565	114,656	+1,545
British Pound(CME)
Dec09	091030	165.54	165.75	164.06	164.42	-1.02	153,815	96,861	+3,333
Mar10	091030	164.96	165.59	164.01	164.36	-1.02	135	362	-21
Jun10	091030	164.29	165.44	164.14	164.29	-1.02	0	120	+0
Total Volume and Open Interest							153,950	97,363	+3,312
Canadian Dollar(CME)
Dec09	091030	93.70	93.87	92.17	92.62	-1.17	79,171	86,389	-5,879
Mar10	091030	93.64	93.85	92.23	92.61	-1.17	196	2,557	-28
Jun10	091030	92.66	93.76	92.28	92.60	-1.16	16	378	+3
Sep10	091030	92.56	93.71	92.26	92.56	-1.15	12	420	+5
Total Volume and Open Interest							79,445	89,948	-5,849
Japanese Yen(CME)
Dec09	091030	109.34	111.24	109.22	111.13	+1.85	119,513	111,708	-3,344
Mar10	091030	109.99	111.29	109.36	111.21	+1.85	68	262	+3
Jun10	091030	111.32	111.32	109.47	111.32	+1.85	0	13	+0
Total Volume and Open Interest							119,581	112,004	-3,341
Swiss Franc(CME)
Dec09	091030	98.23	98.50	97.33	97.58	-0.69	62,500	52,753	+4,328
Mar10	091030	97.96	98.52	97.43	97.64	-0.69	28	245	+9
Jun10	091030	97.74	98.45	97.72	97.74	-0.70	0	5	+0
Total Volume and Open Interest							62,528	53,004	+4,337
EuroFX(CME)
Dec09	091030	148.33	148.57	147.02	147.26	-1.18	312,544	171,304	+7,456
Mar10	091030	148.25	148.47	146.97	147.19	-1.18	226	1,587	+77
Jun10	091030	147.10	148.29	147.04	147.10	-1.19	34	169	+31
Total Volume and Open Interest							312,804	173,068	+7,564
Mexican Peso(CME)
Nov09	091030	752.5	763.8	752.5	752.5	-11.2	0	1	+0
Dec09	091030	762.5	766.0	746.2	752.0	-11.2	25,801	94,354	+3,446
Total Volume and Open Interest							25,801	96,500	+3,446
Brazilian Real(CME)
Nov09	091030	567.50	576.30	567.50	567.50	-8.80
Dec09	091030	572.30	572.30	564.45	564.45	-9.95	16	2,671	+7
Jan10	091030	560.50	573.25	560.50	560.50	-12.75
Feb10	091030	557.00	568.25	557.00	557.00	-11.25
Total Volume and Open Interest							16	2,677	+7
30-Year T-Bonds(CBOT)
Dec09	091030	118~230	120~090	118~180	120~050	+1~150	267,874	718,644	-1,106
Mar10	091030	118~130	119~190	117~310	119~160	+1~170	699	9,681	+330
Jun10	091030	118~000	118~010	116~170	118~000	+1~150	0	9	+0
Total Volume and Open Interest							268,573	728,334	-776
10-Year T-Notes(CBOT)
Dec09	091030	117~235	118~225	117~210	118~195	+0~285	1,096,483	1,220,014	-18,904
Mar10	091030	116~135	117~075	116~135	117~075	+0~290	3,939	19,062	+1,648
Jun10	091030	115~275	115~275	114~300	115~275	+0~295
Total Volume and Open Interest							1,100,422	1,239,076	-17,256
5-Year T-Notes(CBOT)
Dec09	091030	115~109	116~065	115~105	116~058	+0~078	437,337	745,303	-11,508
Mar10	091030	114~083	115~017	114~067	115~017	+0~078	293	3,325	+179
Jun10	091030	113~104	113~104	113~026	113~104	+0~078
Total Volume and Open Interest							437,630	748,628	-11,329
2 Year T-Notes(CBOT)
Dec09	091030	108~082	108~106	108~080	108~103	+0~022	210,431	963,991	-6,886
Mar10	091030	108~022	108~022	107~127	108~022	+0~023	1,436	15,158	+838
Jun10	091030	107~073	107~073	107~051	107~073	+0~022	0	6,830	+0
Total Volume and Open Interest							211,867	985,979	-6,048
Eurodollars(CME)
Dec09	091030	99.680	99.690	99.670	99.680	unch	126,333	1,036,080	-5,741
Mar10	091030	99.475	99.500	99.470	99.495	+0.020	202,286	1,074,369	-14,955
Jun10	091030	99.150	99.205	99.145	99.205	+0.055	253,278	933,813	+10,757
Sep10	091030	98.765	98.855	98.765	98.850	+0.085	254,671	704,238	+6,158
Dec10	091030	98.350	98.465	98.340	98.460	+0.110	310,356	830,684	-13,908
Mar11	091030	97.975	98.100	97.975	98.095	+0.120	198,261	521,698	+1,493
Jun11	091030	97.620	97.755	97.620	97.740	+0.120	151,729	509,896	+2,773
Sep11	091030	97.305	97.445	97.300	97.430	+0.125	103,912	421,725	+8,175
Dec11	091030	97.010	97.155	97.010	97.135	+0.125	55,088	242,822	-396
Mar12	091030	96.765	96.920	96.765	96.900	+0.125	48,167	181,001	+931
Jun12	091030	96.560	96.690	96.550	96.675	+0.125	39,896	160,242	+3,293
Sep12	091030	96.360	96.495	96.350	96.475	+0.120	30,594	94,783	+1,622
Dec12	091030	96.160	96.300	96.160	96.280	+0.120	12,049	58,298	+1,917
Mar13	091030	96.040	96.160	96.040	96.140	+0.120	6,435	53,491	+364
Jun13	091030	95.895	96.010	95.895	96.000	+0.120	5,978	45,430	+1,561
Sep13	091030	95.765	95.880	95.765	95.870	+0.120	4,696	53,375	+1,070
Dec13	091030	95.640	95.750	95.630	95.735	+0.115	3,678	31,702	+1,079
Mar14	091030	95.545	95.660	95.540	95.645	+0.115	3,144	29,176	+688
Total Volume and Open Interest							1,826,717	7,176,481	+11,175
30 Day Federal Funds(CBOT)
Oct09	091030	99.882	99.882	99.880	99.880	unch	3,416	45,045	-171
Nov09	091030	99.865	99.870	99.860	99.860	unch	2,614	75,118	+611
Dec09	091030	99.855	99.860	99.850	99.855	unch	3,582	62,856	-711
Jan10	091030	99.825	99.840	99.820	99.835	+0.010	4,424	63,576	-785
Feb10	091030	99.780	99.795	99.780	99.790	+0.010	8,736	71,851	+1,520
Mar10	091030	99.745	99.760	99.740	99.750	+0.010	6,133	39,184	+47
Total Volume and Open Interest							51,379	526,440	+5,627
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	091030	99.495	99.495	99.495	99.495	unch	0	2,221	+0
Mar10	091030	99.510	99.510	99.510	99.510	unch	0	614	+0
Jun10	091030	99.515	99.515	99.515	99.515	-0.010	0	80	+0
Sep10	091030	99.495	99.495	99.495	99.495	-0.010	0	180	+0
Dec10	091030	99.435	99.435	99.435	99.435	-0.010	0	40	-1
Mar11	091030	99.350	99.350	99.350	99.350	-0.010
Jun11	091030	99.290	99.290	99.290	99.290	-0.010
Sep11	091030	99.290	99.290	99.290	99.290	-0.010
Dec11	091030	99.095	99.095	99.095	99.095	-0.005
Mar12	091030	99.060	99.060	99.060	99.060	-0.005
Total Volume and Open Interest							0	3,135	-1
3-Mth Euro-Yen(SGX)
Dec09	091030	99.50	99.50	99.49	99.50	unch	7	4,504	+828
Mar10	091030	99.51	99.51	99.51	99.51	unch	0	3,741	-1
Jun10	091030	99.52	99.52	99.50	99.51	0.00	0	1,921	+42
Sep10	091030	99.50	99.50	99.50	99.50	0.00	0	1,658	+0
Dec10	091030	99.43	99.43	99.43	99.43	-0.01	0	842	+0
Mar11	091030	99.35	99.35	99.35	99.35	-0.01	0	562	+0
Jun11	091030	99.29	99.29	99.29	99.29	0.00	0	52	+0
Sep11	091030	99.29	99.29	99.29	99.29	0.00	0	51	+0
Total Volume and Open Interest							7	14,803	+869
Japanese Gov't Bonds(SGX)
Dec09	091030	138.00	138.01	137.77	137.92	-0.09	2,835	16,053	+2,043
Mar10	091030	137.69	137.69	137.69	137.69	-0.09
Jun10	091030	137.69	137.69	137.69	137.69	-0.09
Total Volume and Open Interest							2,835	16,053	+2,043
Euro-Bund(EUREX)
Dec09	091030	121.20	122.14	121.20	121.90	+0.69	912,089	923,022	-17,116
Mar10	091030	120.90	121.80	120.90	121.56	+0.71	4,548	12,077	+1,423
Jun10	091030	121.10	121.10	121.10	121.10	+0.62	0	1	+0
Total Volume and Open Interest							916,637	935,100	-15,693
Euro-Bobl(EUREX)
Dec09	091030	115.23	115.72	115.21	115.62	+0.39	534,278	647,064	+4,256
Mar10	091030	115.37	115.37	115.37	115.37	+0.40	499	4,385	+140
Jun10	091030	114.92	114.92	114.92	114.92	+0.39
Total Volume and Open Interest							534,777	651,449	+4,396
3-Mth Euribor(EUREX)
Dec09	091030	99.220	99.235	99.215	99.235	+0.015	196	7,876	-26
Mar10	091030	99.025	99.050	99.025	99.050	+0.030	70	5,533	+0
Jun10	091030	98.695	98.740	98.695	98.730	+0.040	3	5,008	+0
Total Volume and Open Interest							378	22,163	-36
Long Gilt(LIFFE)
Dec09	091030	118~04	118~24	118~03	118~17	+0~12	71,599	233,584	+2,104
Mar10	091030	116~30	116~30	116~30	116~30	+0~12	0	20	+0
Total Volume and Open Interest							71,599	233,604	+2,104
3-Mth Short Sterling(LIFFE)
Dec09	091030	99.39	99.40	99.38	99.39	-0.01	59,012	361,169	-3,386
Mar10	091030	99.17	99.19	99.15	99.18	+0.01	72,166	373,124	-7,452
Jun10	091030	98.72	98.78	98.71	98.77	+0.04	70,690	362,739	-4,091
Sep10	091030	98.22	98.28	98.19	98.27	+0.05	63,374	283,084	+1,500
Dec10	091030	97.72	97.79	97.67	97.76	+0.05	66,283	320,097	-4,048
Mar11	091030	97.28	97.35	97.24	97.33	+0.06	38,282	212,904	+448
Total Volume and Open Interest							429,931	2,384,752	-11,162
3-Mth Euribor(LIFFE)
Dec09	091030	99.225	99.240	99.215	99.235	+0.015	122,619	588,296	+8,623
Mar10	091030	99.025	99.055	99.015	99.050	+0.030	140,415	623,872	+18,786
Jun10	091030	98.695	98.745	98.685	98.730	+0.040	180,135	539,686	-4,469
Total Volume and Open Interest							979,034	3,200,963	+19,349
3-Mth Aus T-Bills(SFE)
Dec09	091030	95.78	95.84	95.73	95.81	+0.01	21,221	324,562	-2,468
Mar10	091030	95.19	95.28	95.13	95.25	+0.05	18,632	220,739	-3,284
Jun10	091030	94.81	94.87	94.72	94.84	+0.04	6,165	122,550	+402
Sep10	091030	94.50	94.55	94.41	94.53	+0.04	3,518	78,146	-1,591
Dec10	091030	94.25	94.30	94.19	94.28	+0.02	1,975	49,906	+244
Mar11	091030	94.05	94.13	94.00	94.11	+0.02	1,206	26,182	-1,736
Jun11	091030	93.97	93.97	93.84	93.96	+0.01	1,007	18,489	+330
Sep11	091030	93.86	93.86	93.73	93.86	+0.01	925	10,827	-229
Dec11	091030	93.64	93.77	93.64	93.76	unch	59	4,849	+40
Mar12	091030	93.71	93.71	93.70	93.70	unch	52	1,911	-81
Total Volume and Open Interest							54,762	858,832	-8,371
10-Year Aus T-Bonds(SFE)
Dec09	091030	94.44	94.45	94.35	94.42	-0.02	35,661	360,481	-2,124
Mar10	091030	94.42	94.42	94.42	94.42	-0.02
Total Volume and Open Interest							35,661	360,481	-2,124
3-Year Aus T-Bonds(SFE)
Dec09	091030	94.83	94.89	94.65	94.86	+0.02	117,829	646,872	+30,423
Mar10	091030	94.86	94.86	94.86	94.86	+0.02
Total Volume and Open Interest							117,829	646,872	+30,423
Gold(CMX)
Dec09	091030	1047.1	1049.2	1035.4	1040.4	-6.7	130,081	335,346	+5,825
Feb10	091030	1046.7	1049.9	1036.6	1041.5	-6.8	4,815	45,486	+1,494
Apr10	091030	1049.8	1049.8	1037.7	1042.5	-6.7	797	32,970	+287
Jun10	091030	1054.7	1054.7	1039.1	1043.5	-6.7	1,608	14,002	+386
Aug10	091030	1048.5	1048.5	1043.8	1044.9	-6.8	1,032	7,772	-716
Oct10	091030	1046.6	1046.6	1046.6	1046.6	-6.9	5	4,567	+0
Dec10	091030	1055.3	1056.7	1044.0	1048.7	-7.0	1,446	18,828	+153
Feb11	091030	1055.0	1055.0	1051.4	1051.4	-7.2	0	2,473	+0
Apr11	091030	1054.4	1054.4	1054.4	1054.4	-7.4	0	1,616	+0
Jun11	091030	1057.7	1057.7	1057.7	1057.7	-7.7	1	9,512	+0
Aug11	091030	1061.6	1061.6	1061.6	1061.6	-7.9	0	250	+0
Total Volume and Open Interest							141,509	496,091	+7,384
Silver(CMX)
Dec09	091030	1669.0	1674.5	1615.0	1625.5	-40.0	38,031	84,796	-3,204
Mar10	091030	1672.5	1673.5	1624.0	1628.5	-40.1	8,626	21,560	+1,999
May10	091030	1669.0	1675.0	1630.1	1630.1	-40.1	1,073	6,638	+933
Jul10	091030	1674.5	1674.5	1625.5	1631.5	-40.3	110	3,772	-6
Sep10	091030	1642.0	1642.0	1632.0	1633.1	-40.4	7	2,416	-22
Dec10	091030	1663.5	1664.5	1630.5	1635.5	-40.7	204	4,034	-59
Mar11	091030	1638.8	1638.8	1638.8	1638.8	-41.0	0	37	+0
Total Volume and Open Interest							48,077	131,991	-398
Platinum(NYMEX)
Jan10	091030	1340.0	1340.0	1318.4	1326.3	-11.9	2,229	30,315	-373
Apr10	091030	1335.5	1335.5	1325.5	1330.5	-12.1	21	883	+4
Total Volume and Open Interest							2,250	31,198	-369
Palladium(NYMEX)
Dec09	091030	329.00	333.00	321.00	323.25	-5.05	1,656	20,135	-217
Mar10	091030	334.05	334.05	323.50	324.30	-5.10	417	2,462	+411
Jun10	091030	334.65	334.65	324.20	325.60	-5.10	2	23	+0
Total Volume and Open Interest							2,075	22,620	+194
Copper(CMX)
Dec09	091030	303.35	305.00	294.20	295.55	-7.40	28,594	96,001	+941
Mar10	091030	304.40	306.80	296.20	297.40	-7.30	2,732	26,968	+1,198
May10	091030	301.95	301.95	297.80	298.15	-7.25	75	4,565	+40
Jul10	091030	298.60	298.60	298.60	298.60	-7.20	106	2,732	+39
Sep10	091030	298.60	298.60	298.50	298.50	-7.25	94	1,608	+2
Total Volume and Open Interest							32,996	139,956	+2,216
DJIA Index(CBOT)
Dec09	091030	9797	9911	9637	9664	-239	920	13,387	+18
Mar10	091030	9835	9835	9600	9603	-239	12	892	+7
Jun10	091030	9729	9784	9545	9545	-239
Sep10	091030	9494	9733	9494	9494	-239
Total Volume and Open Interest							932	14,279	+25
E-mini DJIA Index(CBOT)
Dec09	091030	9903	9910	9632	9664	-239	165,755	63,722	-1,188
Mar10	091030	9841	9846	9576	9603	-239	96	388	+29
Jun10	091030	9737	9737	9545	9545	-239	0	9	+0
Sep10	091030	9494	9494	9494	9494	-239
Total Volume and Open Interest							165,851	64,119	-1,159
S & P 500(CME)
Dec09	091030	1060.80	1062.50	1029.50	1033.00	-28.60	24,553	387,660	-1,569
Mar10	091030	1030.00	1057.00	1025.70	1028.00	-28.70	523	6,130	+429
Jun10	091030	1023.70	1049.40	1021.40	1023.70	-28.70	0	305	+0
Sep10	091030	1020.70	1046.40	1018.40	1020.70	-28.70
Total Volume and Open Interest							25,076	394,100	-1,140
S & P 500 E-Mini(Globex)
Dec09	091030	1061.25	1062.75	1029.50	1033.00	-28.50	2,298,367	2,485,726	-29,766
Mar10	091030	1057.25	1057.50	1024.50	1028.00	-28.75	6,251	33,097	+3,879
Total Volume and Open Interest							2,304,674	2,518,845	-25,896
NASDAQ 100(CME)
Dec09	091030	1707.50	1712.00	1659.00	1665.50	-42.00	1,435	19,109	-192
Mar10	091030	1667.00	1670.00	1660.50	1663.50	-42.00	1	8	+0
Jun10	091030	1662.50	1662.50	1659.50	1662.50	-42.00
Total Volume and Open Interest							1,436	19,117	-192
NASDAQ 100 E-Mini(Globex)
Dec09	091030	1707.00	1711.80	1660.00	1665.50	-42.00	297,972	319,106	-8,850
Mar10	091030	1702.00	1709.50	1657.80	1663.50	-42.00	185	1,854	+36
Total Volume and Open Interest							298,159	320,962	-8,814
S & P Midcap 400(CME)
Dec09	091030	674.50	675.50	656.00	657.40	-17.20	57	2,882	-32
Mar10	091030	655.30	655.50	655.30	655.30	-17.20
Jun10	091030	653.30	653.50	653.30	653.30	-17.20
Total Volume and Open Interest							57	2,882	-32
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09	091030	10005	10020	9725	9740	-310	10,992	30,634	-680
Mar10	091030	9770	9780	9770	9770	-310
Total Volume and Open Interest							10,992	30,634	-680
Nikkei 225(SGX)
Dec09	091030	9875	10080	9865	10010	+135	125,201	174,454	-3,853
Mar10	091030	10005	10015	10005	10015	+130	37	1,036	+7
Jun10	091030	10045	10045	10045	10045	+135	0	321	+0
Total Volume and Open Interest							125,619	178,275	-3,846
CAC 40(EURONEXT)
Nov09	091030	3709.5	3713.5	3562.5	3589.5	-111.0	128,168	454,779	+17,704
Dec09	091030	3701.0	3701.5	3560.5	3582.0	-111.0	761	52,960	+666
Jan10	091030	3585.0	3585.0	3585.0	3585.0	-109.0
Total Volume and Open Interest							128,940	509,375	+18,360
Hang Seng Index(HKFE)
Oct09	091029	21367	21400	21147	21203	-486	83,758	33,335	-28,852
Nov09	091030	21641	21885	21606	21630	+367	68,478	78,979	+4,520
Dec09	091030	21632	21865	21600	21632	+382	2,738	7,135	+1,039
Total Volume and Open Interest							86,316	103,476	-10,789
DAX(EUREX)
Dec09	091030	5599.5	5603.5	5382.5	5403.5	-190.0	171,675	184,017	-6,058
Mar10	091030	5600.0	5607.0	5392.0	5408.0	-189.5	784	10,461	-430
Jun10	091030	5554.5	5555.0	5415.0	5415.0	-190.0	23	1,668	+6
Total Volume and Open Interest							172,482	196,146	-6,482
FT-SE 100(EURONEXT)
Dec09	091030	5110.50	5142.50	4971.50	5001.00	-112.50	113,333	623,880	+4,536
Mar10	091030	5058.00	5082.00	4932.00	4952.50	-112.50	532	12,721	+358
Jun10	091030	4909.00	4909.00	4909.00	4909.00	-112.50	75	627	+15
Total Volume and Open Interest							113,940	637,233	+4,909
SPI 200(SFE)
Dec09	091030	4556.0	4671.0	4548.0	4624.0	+63.0	38,743	218,368	-2,912
Mar10	091030	4548.0	4639.0	4548.0	4617.0	+62.0	47	4,841	+3
Jun10	091030	4638.0	4638.0	4638.0	4638.0	+63.0	0	1,412	+0
Total Volume and Open Interest							38,790	225,342	-2,909
GSCI(CME)
Nov09	091030	505.00	507.00	494.00	495.50	-17.50	250	20,563	+3
Dec09	091030	504.00	520.05	504.00	504.00	-16.00	1	1	+0
Jan10	091030	507.00	522.55	507.00	507.00	-15.50	2	0	+0
Total Volume and Open Interest							253	20,564	+3
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