MRCI's End of Day Prices

Daily Futures Price Listing Mon August 16, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep10	100816	1042.25	1050.25	1031.25	1034.00	-9.50	6,509	17,611	-377
Nov10	100816	1041.75	1048.50	1028.25	1031.50	-12.50	64,004	310,355	-1,722
Jan11	100816	1048.75	1054.00	1034.00	1037.75	-12.75	11,041	80,943	+2,159
Mar11	100816	1048.75	1055.50	1036.00	1039.75	-12.00	4,722	24,676	+522
May11	100816	1048.50	1053.50	1033.75	1037.00	-12.00	4,490	31,675	+1,754
Jul11	100816	1052.75	1058.25	1038.75	1042.25	-12.00	4,127	23,399	+1,137
Aug11	100816	1034.00	1049.00	1034.00	1034.00	-15.00	57	166	+25
Sep11	100816	1020.50	1035.50	1020.50	1020.50	-15.00	10	88	+0
Nov11	100816	1022.50	1025.00	1010.00	1013.25	-11.25	1,642	24,051	+334
Jan12	100816	1016.00	1027.50	1016.00	1016.25	-11.25	4	165	+4
Mar12	100816	1016.25	1027.50	1016.25	1016.25	-11.25	0	74	+0
May12	100816	1028.00	1028.00	1016.25	1016.25	-11.25	0	80	+0
Jul12	100816	1021.25	1032.50	1021.25	1021.25	-11.25	0	65	+0
Aug12	100816	1016.25	1027.50	1016.25	1016.25	-11.25	0	1	+0
Total Volume and Open Interest							96,642	514,796	+3,654
Soybean Meal(CBOT)
Sep10	100816	301.70	306.80	300.50	302.20	-0.50	12,372	29,985	-1,503
Oct10	100816	296.00	300.70	294.00	295.30	-1.40	5,603	20,948	+436
Dec10	100816	295.10	300.60	294.00	295.40	-1.30	23,010	110,181	+2,309
Jan11	100816	294.00	298.80	292.80	293.70	-1.30	859	8,531	+152
Mar11	100816	293.30	297.80	291.90	292.80	-1.30	813	9,346	+127
May11	100816	291.40	295.40	289.80	290.90	-1.30	1,369	9,458	+190
Jul11	100816	294.30	295.80	290.30	291.60	-1.20	1,497	6,818	+318
Aug11	100816	291.80	292.50	289.00	289.10	-0.90	122	1,215	+30
Sep11	100816	287.70	290.00	285.30	285.30	-0.70	31	776	+5
Oct11	100816	283.30	283.30	278.80	278.80	-0.70	4	589	+4
Total Volume and Open Interest							45,770	200,244	+1,870
Soybean Oil(CBOT)
Sep10	100816	42.51	42.71	41.45	41.45	-1.07	13,234	52,549	-168
Oct10	100816	42.73	42.93	41.64	41.64	-1.06	6,374	28,502	+1,589
Dec10	100816	43.13	43.39	42.05	42.07	-1.07	42,388	181,767	+5,153
Jan11	100816	43.49	43.61	42.34	42.34	-1.07	1,513	18,177	+160
Mar11	100816	43.71	43.74	42.52	42.52	-1.08	742	11,195	+156
May11	100816	43.83	43.83	42.68	42.68	-1.08	1,330	8,426	+381
Jul11	100816	44.03	44.03	42.91	42.91	-1.07	1,345	7,435	+385
Aug11	100816	43.64	44.06	43.01	43.01	-1.05	110	440	+86
Sep11	100816	43.65	44.14	43.09	43.09	-1.05	6	244	+0
Oct11	100816	43.56	44.18	43.13	43.13	-1.05	11	246	+3
Total Volume and Open Interest							67,247	312,679	+7,083
Canola(WCE)
Nov10	100816	461.1	469.4	458.5	468.1	+5.7	9,298	125,253	-2,500
Jan11	100816	465.4	473.0	461.3	471.8	+6.4	830	11,492	+202
Mar11	100816	461.9	472.1	461.9	472.1	+6.4	53	6,225	+11
May11	100816	458.6	472.5	458.6	471.9	+7.1	22	1,729	+8
Jul11	100816	464.3	471.0	461.0	469.8	+6.9	86	2,723	+5
Total Volume and Open Interest							10,294	149,029	-2,274
Corn(CBOT)
Sep10	100816	409.00	417.50	405.75	407.25	-4.50	59,859	193,060	-15,866
Dec10	100816	425.00	433.00	421.00	422.75	-4.50	115,110	738,645	+11,863
Mar11	100816	438.25	446.25	434.75	436.25	-4.25	18,363	142,402	+1,735
May11	100816	445.00	453.00	442.50	443.25	-4.00	4,780	29,696	+921
Jul11	100816	451.00	459.00	448.25	449.25	-4.50	11,330	79,081	+2,466
Sep11	100816	444.25	450.00	441.00	441.50	-5.75	686	10,003	-18
Dec11	100816	441.50	445.00	435.50	436.00	-7.25	9,937	113,590	+2,265
Mar12	100816	451.00	454.25	447.00	447.00	-6.25	148	6,711	+44
May12	100816	458.00	459.75	453.50	453.50	-6.25	14	1,150	+3
Jul12	100816	462.00	465.00	457.75	459.00	-5.75	70	3,540	+41
Total Volume and Open Interest							220,753	1,328,667	+3,590
Wheat(CBOT)
Sep10	100816	700.00	709.00	655.75	663.75	-38.75	40,717	92,966	-5,251
Dec10	100816	732.00	740.75	687.50	696.25	-38.00	52,060	240,104	+4,057
Mar11	100816	745.00	758.00	709.75	716.50	-34.25	14,560	61,863	-193
May11	100816	738.00	747.50	711.00	711.50	-32.75	3,645	18,101	+370
Jul11	100816	711.00	716.75	684.25	691.00	-21.00	3,817	62,957	+355
Sep11	100816	708.50	721.00	693.00	695.50	-21.50	357	6,490	+96
Total Volume and Open Interest							117,499	513,642	-524
Wheat(KCBT)
Sep10	100816	722.00	726.75	680.00	688.00	-35.50	13,256	33,449	+0
Dec10	100816	738.00	741.00	695.00	703.00	-35.00	14,499	94,675	+0
Mar11	100816	748.00	752.50	707.00	714.75	-33.75	5,698	42,893	+0
May11	100816	736.25	740.00	710.00	710.00	-29.75	354	6,482	+0
Jul11	100816	710.00	718.00	683.00	688.00	-29.75	1,146	27,010	+0
Sep11	100816	705.50	711.25	685.00	685.00	-24.75	129	2,032	+0
Total Volume and Open Interest							35,233	210,684	+0
Wheat(MGE)
Sep10	100816	713.00	720.00	680.00	682.75	-32.00	3,242	12,056	-98
Dec10	100816	728.00	734.50	692.50	696.50	-31.50	3,764	24,461	+1,018
Mar11	100816	735.00	746.00	703.75	708.75	-30.00	656	11,234	+40
May11	100816	733.25	738.50	707.00	708.25	-27.75	77	2,033	-36
Jul11	100816	721.00	727.00	697.75	700.25	-22.75	233	6,030	-244
Total Volume and Open Interest							8,343	61,708	+702
Oats(CBOT)
Sep10	100816	271.00	282.50	264.75	272.50	-1.00	314	1,753	-265
Dec10	100816	287.25	295.75	282.00	285.50	-1.00	548	8,865	+98
Mar11	100816	300.00	301.00	294.50	294.50	-1.00	28	337	+25
May11	100816	301.00	302.00	301.00	301.00	-1.00	0	14	+0
Total Volume and Open Interest							890	10,969	-142
Rough Rice(CBOT)
Sep10	100816	11.00	11.27	10.85	10.85	-0.15	766	5,282	-195
Nov10	100816	11.23	11.53	11.09	11.12	-0.15	1,185	9,522	+59
Jan11	100816	11.59	11.77	11.39	11.39	-0.13	84	1,092	+35
Mar11	100816	11.98	11.98	11.65	11.65	-0.12	19	854	+2
Total Volume and Open Interest							2,260	18,341	-144
Live Cattle(CME)
Aug10	100816	94.350	96.000	94.350	95.135	+0.805	1,704	12,586	-830
Oct10	100816	95.300	97.180	95.285	96.180	+1.100	12,343	164,651	-678
Dec10	100816	97.330	99.180	97.330	98.230	+0.900	4,234	74,989	+552
Feb11	100816	98.850	100.300	98.850	99.900	+1.050	2,604	39,194	-111
Apr11	100816	99.950	101.200	99.950	100.900	+0.800	1,102	26,238	+282
Jun11	100816	97.150	98.300	97.150	97.980	+0.800	463	11,348	+72
Total Volume and Open Interest							22,728	334,397	-490
Feeder Cattle(CME)
Aug10	100816	112.500	112.950	111.785	112.700	+1.000	764	4,381	-286
Sep10	100816	111.635	113.430	111.385	112.980	+1.680	1,128	8,360	-269
Oct10	100816	111.580	113.680	111.580	113.150	+1.720	2,052	12,216	-287
Nov10	100816	111.950	113.750	111.750	113.480	+1.650	414	4,403	+184
Jan11	100816	112.000	113.330	112.000	113.100	+1.400	199	1,960	+57
Mar11	100816	111.550	112.750	111.550	112.750	+1.300	31	740	+11
Apr11	100816	111.700	113.250	111.700	112.700	+0.800	0	68	+0
Total Volume and Open Interest							4,597	32,276	-582
Lean Hogs(CME)
Oct10	100816	74.950	75.475	74.330	74.850	+0.200	13,778	91,599	-1,516
Dec10	100816	73.300	73.650	72.400	73.050	-0.200	3,602	51,649	-589
Feb11	100816	76.000	76.200	75.050	75.750	-0.250	2,000	23,701	-202
Apr11	100816	76.850	77.050	75.900	76.650	-0.530	1,015	18,188	+143
May11	100816	80.000	80.200	79.580	80.200	-0.200	12	733	+10
Jun11	100816	82.800	82.800	82.000	82.580	-0.420	248	11,498	+144
Jul11	100816	80.950	81.385	80.950	81.385	-0.315	63	2,480	+50
Aug11	100816	79.750	79.750	79.500	79.500	-0.450	17	1,462	+16
Total Volume and Open Interest							20,741	201,598	-6,528
Class III Milk(CME)
Aug10	100816	15.06	15.10	15.05	15.05	unch	32	4,569	-15
Sep10	100816	15.40	15.40	15.25	15.32	-0.08	80	4,687	+6
Oct10	100816	14.99	15.10	14.95	15.02	-0.02	194	4,154	+38
Nov10	100816	14.67	14.75	14.67	14.71	-0.03	65	3,821	-4
Dec10	100816	14.58	14.59	14.53	14.56	unch	86	3,957	+17
Total Volume and Open Interest							656	25,686	+134
Cocoa(ICE)
Sep10	100816	2860	2882	2827	2838	-16	3,166	10,056	-2,246
Dec10	100816	2885	2916	2853	2889	+4	6,103	62,976	+1,528
Mar11	100816	2912	2942	2882	2917	+5	1,590	23,204	+563
May11	100816	2910	2960	2908	2936	+1	498	8,347	+68
Jul11	100816	2960	2960	2952	2952	unch	150	4,480	+53
Sep11	100816	2965	2965	2965	2965	unch	64	1,919	+4
Dec11	100816	2983	2983	2983	2983	+4	73	3,695	-5
Total Volume and Open Interest							11,644	119,280	-35
Coffee "C"(ICE)
Sep10	100816	175.00	180.60	173.45	178.70	+3.20	12,098	30,085	-7,931
Dec10	100816	176.60	182.90	175.60	181.10	+3.50	11,082	88,340	+3,065
Mar11	100816	175.85	182.70	175.85	181.05	+3.95	1,585	29,320	+857
May11	100816	175.75	181.15	175.75	179.65	+3.90	407	7,252	+172
Jul11	100816	176.00	179.90	176.00	178.45	+3.70	130	3,303	-53
Sep11	100816	174.65	178.65	174.65	177.30	+3.50	275	1,712	+69
Total Volume and Open Interest							25,628	160,616	-3,797
Orange Juice(ICE)
Sep10	100816	138.45	138.70	132.95	134.50	-3.45	1,234	11,666	-672
Nov10	100816	139.20	139.45	135.00	136.50	-3.45	673	10,105	+140
Jan11	100816	141.00	141.00	137.00	138.40	-3.25	249	3,692	+193
Mar11	100816	141.50	141.50	138.40	139.85	-3.45	198	492	+190
May11	100816	142.50	142.50	141.35	141.35	-3.35	0	213	+0
Jul11	100816	141.50	141.50	141.50	141.50	-3.35	1	1,197	-1
Total Volume and Open Interest							2,356	27,372	-149
Sugar #11(ICE)
Oct10	100816	19.41	19.72	18.81	18.94	-0.48	36,801	251,994	+4,945
Mar11	100816	18.72	18.95	18.35	18.47	-0.24	19,913	148,945	+692
May11	100816	17.78	17.98	17.57	17.65	-0.12	5,811	45,635	+693
Jul11	100816	16.98	17.16	16.82	16.91	-0.04	4,674	78,400	+654
Oct11	100816	16.65	16.79	16.47	16.55	-0.06	1,904	31,512	-261
Total Volume and Open Interest							71,428	621,215	+7,316
London Cocoa(LCE)
Sep10	100816	2106	2113	2073	2104	-5	1,947	59,772	+75
Dec10	100816	2025	2036	2000	2033	-2	3,296	41,285	-66
Mar11	100816	2039	2048	2014	2047	-3	1,393	40,210	+368
May11	100816	2054	2063	2029	2062	-3	494	14,788	-123
Jul11	100816	2047	2071	2040	2071	-3	256	5,704	+131
Sep11	100816	2079	2079	2050	2075	-5	88	3,842	+87
Dec11	100816	2080	2080	2070	2080	-2	237	6,783	+170
Total Volume and Open Interest							7,711	176,822	+642
London Sugar(LCE)
Oct10	100816	556.30	562.00	549.00	551.20	+1.30	767	38,071	-65
Dec10	100816	511.50	517.30	505.80	506.80	-1.10	518	17,350	+0
Mar11	100816	504.90	510.30	501.00	503.60	+2.90	228	9,067	+24
May11	100816	489.00	493.30	487.70	489.60	+3.70	216	4,177	-17
Aug11	100816	472.90	476.00	469.40	472.40	+0.70	143	3,158	+79
Total Volume and Open Interest							1,888	72,511	+31
Cotton(ICE)
Oct10	100816	87.35	87.66	87.07	87.43	-0.06	72	964	+24
Dec10	100816	84.18	84.79	83.72	84.02	-0.16	15,520	139,144	+3,483
Mar11	100816	82.29	82.94	82.05	82.51	-0.04	5,175	48,566	+1,666
May11	100816	82.32	82.35	81.88	82.25	-0.04	610	3,021	+69
Jul11	100816	82.25	82.30	81.96	82.18	-0.07	716	9,779	+176
Oct11	100816	78.51	78.51	78.51	78.51	-0.28	0	10	+0
Total Volume and Open Interest							22,438	204,495	+5,506
Lumber(CME)
Sep10	100816	203.0	203.0	198.2	199.6	-2.4	137	4,027	-49
Nov10	100816	204.6	204.7	200.0	201.8	-1.9	161	5,377	+19
Jan11	100816	223.3	225.6	221.7	224.0	-0.4	29	410	+17
Mar11	100816	235.0	235.0	235.0	235.0	unch	1	19	-1
Total Volume and Open Interest							328	9,836	-14
Crude Oil(NYM)
Sep10	100816	75.60	75.95	74.86	75.24	-0.15	286,126	138,678	-14,317
Oct10	100816	75.88	76.34	75.23	75.60	-0.17	110,540	263,800	+19,440
Nov10	100816	76.43	76.95	75.88	76.25	-0.11	51,402	135,277	+2,086
Dec10	100816	77.18	77.53	76.48	76.88	-0.06	59,957	188,441	+904
Jan11	100816	77.45	77.82	77.11	77.45	-0.04	6,525	50,679	+692
Feb11	100816	77.95	78.54	77.73	77.95	-0.02	2,798	27,532	+92
Mar11	100816	78.79	78.82	78.16	78.37	-0.01	2,930	26,078	+502
Apr11	100816	79.25	79.25	78.57	78.77	-0.02	2,155	13,093	+231
May11	100816	79.20	79.20	79.17	79.17	-0.02	1,422	9,321	-419
Jun11	100816	80.00	80.07	79.37	79.55	-0.02	4,886	48,976	-678
Jul11	100816	79.87	79.89	79.87	79.89	-0.03	595	24,409	-68
Aug11	100816	80.17	80.17	80.06	80.14	-0.04	227	8,036	+20
Sep11	100816	80.37	80.37	80.37	80.37	-0.05	501	9,504	+85
Oct11	100816	80.59	80.59	80.59	80.59	-0.06	289	5,989	+39
Nov11	100816	80.85	80.85	80.85	80.85	-0.06	775	11,159	+386
Dec11	100816	81.00	81.72	80.68	81.13	-0.06	11,549	115,823	-809
Total Volume and Open Interest							546,897	1,301,692	+8,288
e-miNY Crude Oil(NYM)
Aug10	100719	75.625	77.675	75.525	76.550	+0.550	7,852	2,160	-393
Sep10	100816	75.500	75.950	74.850	75.250	-0.150	7,808	5,400	+154
Oct10	100816	76.050	76.300	75.250	75.600	-0.175	1,080	1,473	+118
Nov10	100816	76.750	76.925	75.900	76.250	-0.100	139	371	+51
Dec10	100816	77.400	77.400	76.500	76.875	-0.075	25	182	+1
Jan11	100816	77.550	77.550	77.450	77.450	-0.050	0	8	+0
Feb11	100816	77.950	77.950	77.950	77.950	-0.025
Mar11	100816	78.375	78.375	78.375	78.375	unch	2	3	+2
Apr11	100816	78.775	78.775	78.775	78.775	-0.025	2	3	+2
May11	100816	79.175	79.175	79.175	79.175	-0.025
Total Volume and Open Interest							9,058	7,495	+330
Heating Oil(NYM)
Sep10	100816	200.06	201.34	198.21	198.88	-0.68	43,580	51,635	-3,368
Oct10	100816	202.83	204.15	201.08	201.64	-0.78	18,406	54,526	+232
Nov10	100816	206.20	206.67	203.93	204.51	-0.81	10,306	41,754	+259
Dec10	100816	208.72	209.67	206.73	207.34	-0.82	12,139	39,421	+1,183
Jan11	100816	210.92	211.53	209.52	210.02	-0.79	2,871	28,454	+723
Feb11	100816	213.05	213.05	211.30	211.81	-0.77	695	12,362	-13
Mar11	100816	213.50	213.58	212.00	212.52	-0.76	808	10,598	-46
Apr11	100816	212.60	212.65	212.30	212.48	-0.71	308	6,533	+24
May11	100816	212.65	212.75	212.40	212.61	-0.64	190	7,136	-19
Jun11	100816	214.97	214.97	212.38	212.91	-0.59	1,868	21,566	+606
Jul11	100816	214.00	214.40	214.00	214.24	-0.54	54	2,384	-1
Aug11	100816	215.73	215.98	215.73	215.81	-0.47	35	2,415	+6
Total Volume and Open Interest							93,800	298,708	-7
Gasoline(NYMEX)
Sep10	100816	194.00	195.59	191.85	192.43	-1.53	42,048	58,541	-1,988
Oct10	100816	188.30	190.53	187.10	187.85	-0.62	33,204	73,944	+5,984
Nov10	100816	190.41	190.85	187.69	188.43	-0.45	10,777	49,093	-146
Dec10	100816	190.21	192.24	189.16	189.95	-0.26	14,145	22,986	+352
Jan11	100816	193.34	193.77	192.11	192.29	-0.17	1,817	13,104	+117
Feb11	100816	195.49	195.49	194.11	194.57	-0.11	568	5,301	+82
Mar11	100816	196.50	197.64	196.50	196.84	-0.09	1,494	4,708	+557
Apr11	100816	209.92	209.92	208.61	209.14	-0.04	1,897	7,354	+302
May11	100816	210.23	210.23	210.23	210.23	+0.15	18	4,083	+10
Jun11	100816	211.60	211.70	211.19	211.19	+0.31	149	4,576	+66
Total Volume and Open Interest							106,518	252,253	+5,677
e-miNY RBOB Gasoline(NYM)
Sep10	100816	192.40	192.43	192.40	192.40	-1.60	0	2	+0
Oct10	100816	187.90	187.90	187.85	187.90	-0.60	0	1	+0
Nov10	100816	188.40	188.43	188.40	188.40	-0.50	0	1	+0
Dec10	100816	190.00	190.00	189.95	190.00	-0.20	0	1	+0
Total Volume and Open Interest							0	10	+0
Natural Gas(NYM)
Sep10	100816	4.336	4.350	4.182	4.228	-0.100	75,810	100,331	-10,833
Oct10	100816	4.359	4.368	4.206	4.249	-0.101	58,944	163,222	+334
Nov10	100816	4.598	4.598	4.432	4.456	-0.129	28,581	126,216	+2,119
Dec10	100816	4.896	4.896	4.715	4.725	-0.144	12,188	54,119	+930
Jan11	100816	5.008	5.008	4.848	4.865	-0.137	11,254	83,543	-128
Feb11	100816	4.990	5.003	4.835	4.850	-0.136	1,211	19,193	+245
Mar11	100816	4.900	4.911	4.760	4.772	-0.131	2,651	57,355	+158
Apr11	100816	4.791	4.791	4.641	4.654	-0.117	2,395	48,421	+167
May11	100816	4.750	4.750	4.666	4.678	-0.113	633	23,406	+7
Jun11	100816	4.831	4.831	4.720	4.729	-0.112	305	8,875	+24
Jul11	100816	4.873	4.873	4.781	4.788	-0.110	458	6,529	+6
Aug11	100816	4.915	4.915	4.833	4.839	-0.109	362	8,803	+371
Sep11	100816	4.936	4.936	4.855	4.863	-0.107	383	6,272	+105
Oct11	100816	5.020	5.020	4.925	4.940	-0.106	1,956	21,456	+61
Nov11	100816	5.155	5.185	5.155	5.164	-0.108	453	6,235	-221
Dec11	100816	5.515	5.515	5.410	5.434	-0.107	297	14,937	+83
Total Volume and Open Interest							199,015	847,003	-6,463
Brent Crude Oil(ICE)
Sep10	100816	75.12	75.75	74.53	74.85	-0.26	119,715	28,718	-46,730
Oct10	100816	75.72	76.15	75.00	75.63	+0.11	174,449	209,159	+27,455
Nov10	100816	76.27	76.66	75.59	76.16	+0.10	45,826	118,799	+6,864
Dec10	100816	76.50	77.27	76.20	76.74	+0.08	33,870	132,084	+2,372
Jan11	100816	77.67	77.71	76.80	77.29	+0.07	5,188	29,983	-493
Feb11	100816	78.18	78.19	77.33	77.82	+0.07	2,308	20,961	-361
Mar11	100816	78.68	78.78	77.84	78.33	+0.06	1,448	15,684	+88
Apr11	100816	79.17	79.28	78.32	78.81	+0.05	644	10,642	-82
May11	100816	79.63	79.73	78.77	79.26	+0.04	654	16,720	+111
Jun11	100816	80.06	80.15	79.19	79.68	+0.03	2,443	23,823	-18
Jul11	100816	80.07	80.07	80.07	80.07	+0.01	739	7,984	-183
Aug11	100816	80.40	80.40	80.40	80.40	-0.01	604	4,384	+66
Sep11	100816	80.69	80.69	80.69	80.69	-0.03	301	4,416	-70
Oct11	100816	80.96	80.96	80.96	80.96	-0.04	121	3,512	+53
Total Volume and Open Interest							395,925	757,403	-10,324
Gas Oil(ICE)
Sep10	100816	637.00	642.00	632.00	633.00	-3.75	51,097	125,051	+2,354
Oct10	100816	642.25	647.50	638.00	638.75	-3.50	34,518	110,909	+1,237
Nov10	100816	647.75	651.00	642.25	643.00	-3.25	10,643	55,150	+1,106
Dec10	100816	651.75	655.75	646.50	647.25	-3.00	20,321	90,525	-581
Jan11	100816	656.75	657.25	652.00	652.00	-3.25	2,151	40,153	-38
Feb11	100816	661.25	661.25	656.50	656.50	-3.25	326	25,399	-81
Mar11	100816	665.25	665.25	660.75	660.75	-3.00	806	16,221	-95
Apr11	100816	664.50	665.00	664.00	664.00	-3.00	363	15,512	+46
May11	100816	671.50	671.50	667.25	667.25	-3.00	133	15,420	+59
Jun11	100816	673.50	676.75	670.00	670.50	-3.00	2,992	43,648	+1,255
Total Volume and Open Interest							127,129	637,197	+6,274
Ethanol(CBOT)
Aug10	100804	1.745	1.745	1.745	1.745	+0.006	19	63	-82
Sep10	100816	1.780	1.790	1.770	1.776	+0.008	103	499	-108
Oct10	100816	1.749	1.755	1.734	1.737	+0.003	153	1,022	-39
Nov10	100816	1.720	1.731	1.720	1.731	+0.001	77	1,068	-49
Dec10	100816	1.727	1.735	1.715	1.723	unch	256	1,909	-71
Jan11	100816	1.740	1.740	1.723	1.726	+0.003	105	1,349	-31
Feb11	100816	1.744	1.750	1.744	1.746	+0.011	15	794	+5
Mar11	100816	1.755	1.761	1.755	1.759	+0.014	15	570	+15
Total Volume and Open Interest							850	10,791	-179
WTI Crude Oil(ICE)
Sep10	100816	75.59	75.95	74.85	75.24	-0.15	64,878	48,086	-8,966
Oct10	100816	76.07	76.34	75.24	75.60	-0.17	44,270	87,114	-596
Nov10	100816	76.47	76.93	75.87	76.25	-0.11	15,593	44,032	+1,241
Dec10	100816	77.44	77.51	76.51	76.88	-0.06	14,947	90,474	+1,169
Jan11	100816	77.25	77.52	77.23	77.45	-0.04	1,061	16,565	+292
Feb11	100816	77.98	77.98	77.95	77.95	-0.02	420	10,284	+6
Mar11	100816	78.34	78.37	78.34	78.37	-0.01	415	8,892	+46
Apr11	100816	78.77	78.77	78.77	78.77	-0.02	958	5,224	+18
May11	100816	79.01	79.17	79.01	79.17	-0.02	929	4,597	-709
Jun11	100816	79.40	79.65	79.40	79.55	-0.02	1,536	23,496	+180
Jul11	100816	79.89	79.89	79.89	79.89	-0.03	211	10,624	+108
Aug11	100816	80.14	80.14	80.14	80.14	-0.04	57	2,756	+43
Sep11	100816	80.37	80.37	80.37	80.37	-0.05	66	3,058	-9
Oct11	100816	80.59	80.59	80.59	80.59	-0.06	10	2,613	+0
Nov11	100816	80.85	80.85	80.85	80.85	-0.06	32	6,671	-17
Dec11	100816	81.44	81.76	80.79	81.13	-0.06	3,075	48,781	-354
Total Volume and Open Interest							149,402	480,251	-7,265
US Dollar Index(ICE)
Sep10	100816	83.030	83.140	82.350	82.635	-0.402	15,089	31,595	+477
Dec10	100816	83.400	83.445	82.750	82.965	-0.403	69	705	-4
Mar11	100816	83.325	83.325	83.325	83.325	-0.403
Total Volume and Open Interest							15,158	32,301	+473
Australian Dollar(CME)
Sep10	100816	89.01	89.66	88.30	89.34	+0.33	87,736	116,442	+1,603
Dec10	100816	88.14	88.68	87.40	88.38	+0.33	243	1,190	+22
Mar11	100816	87.42	87.42	87.09	87.42	+0.33	0	1	+0
Total Volume and Open Interest							87,979	117,789	+1,625
British Pound(CME)
Sep10	100816	155.90	157.01	155.31	156.44	+0.55	94,139	139,651	+3,156
Dec10	100816	155.86	156.81	155.23	156.36	+0.55	322	1,250	-1
Mar11	100816	156.28	156.28	155.74	156.28	+0.54	133	144	+132
Total Volume and Open Interest							94,594	141,046	+3,287
Canadian Dollar(CME)
Sep10	100816	95.95	96.38	95.51	95.68	-0.22	70,227	89,963	-3,111
Dec10	100816	95.83	96.20	95.37	95.51	-0.22	1,314	5,528	+34
Mar11	100816	95.33	95.54	95.32	95.33	-0.21	28	776	+22
Jun11	100816	95.25	95.35	95.10	95.14	-0.21	0	335	+0
Total Volume and Open Interest							71,569	96,634	-3,055
Japanese Yen(CME)
Sep10	100816	116.02	117.39	115.97	117.25	+1.25	93,452	132,908	-1,803
Dec10	100816	116.52	117.50	116.11	117.37	+1.26	244	1,123	+30
Mar11	100816	116.98	117.52	116.26	117.52	+1.26	5	49	+3
Total Volume and Open Interest							93,701	134,130	-1,770
Swiss Franc(CME)
Sep10	100816	95.48	96.64	94.94	96.19	+1.25	27,481	50,291	-1,415
Dec10	100816	95.44	96.70	95.05	96.29	+1.24	44	238	+2
Mar11	100816	96.41	96.41	95.16	96.41	+1.25	1	9	+0
Total Volume and Open Interest							27,526	50,539	-1,413
EuroFX(CME)
Sep10	100816	127.63	128.71	127.32	128.07	+0.55	281,618	241,680	+2,464
Dec10	100816	127.61	128.64	127.30	128.03	+0.56	1,022	3,736	+50
Mar11	100816	128.37	128.37	127.43	127.99	+0.56	7	250	-2
Total Volume and Open Interest							282,649	245,674	+2,514
Mexican Peso(CME)
Aug10	100816	789.2	789.2	786.8	789.2	+2.5
Sep10	100816	783.0	789.8	781.5	786.8	+2.8	13,279	106,184	-2,529
Total Volume and Open Interest							13,286	106,720	-2,536
Brazilian Real(CME)
Sep10	100816	566.90	566.90	562.05	566.90	+4.85	15	2,446	+6
Oct10	100816	562.70	562.70	557.90	562.70	+4.80
Nov10	100816	559.05	559.05	554.40	559.05	+4.65	0	1	+0
Dec10	100816	555.45	555.45	550.75	555.45	+4.70	0	12	+0
Total Volume and Open Interest							15	2,466	+6
30-Year T-Bonds(CBOT)
Sep10	100816	132~020	134~010	131~310	133~280	+1~280	247,207	721,786	+2,212
Dec10	100816	130~190	132~200	130~190	132~160	+1~290	5,761	10,527	+2,221
Mar11	100816	131~120	131~120	129~150	131~120	+1~290	3	33	+1
Total Volume and Open Interest							252,971	732,346	+4,434
10-Year T-Notes(CBOT)
Sep10	100816	125~185	126~080	125~175	126~065	+0~200	838,514	1,944,753	-21,817
Dec10	100816	124~290	125~135	124~240	125~120	+0~205	13,424	61,605	+5,845
Mar11	100816	124~160	124~160	123~260	124~155	+0~215	1	64	+0
Total Volume and Open Interest							851,939	2,006,456	-15,972
5-Year T-Notes(CBOT)
Sep10	100816	120~055	120~106	120~050	120~103	+0~049	350,859	1,078,479	-2,844
Dec10	100816	119~085	120~002	119~078	120~002	+0~052	6,242	18,902	+2,832
Mar11	100816	119~008	119~008	118~084	119~008	+0~052
Total Volume and Open Interest							357,101	1,097,381	-12
2 Year T-Notes(CBOT)
Sep10	100816	109~077	109~086	109~076	109~084	+0~009	169,606	805,790	-7,150
Dec10	100816	109~055	109~066	109~054	109~065	+0~011	919	7,573	+446
Mar11	100816	109~046	109~046	109~033	109~046	+0~013
Total Volume and Open Interest							170,525	813,363	-6,704
Eurodollars(CME)
Sep10	100816	99.600	99.625	99.600	99.622	+0.017	168,859	882,565	-5,787
Dec10	100816	99.520	99.565	99.520	99.555	+0.025	157,850	1,129,796	-2,416
Mar11	100816	99.465	99.505	99.455	99.495	+0.030	112,097	1,024,009	+152
Jun11	100816	99.365	99.405	99.365	99.400	+0.030	107,821	922,200	-3,934
Sep11	100816	99.230	99.280	99.230	99.275	+0.035	147,465	964,743	-25,687
Dec11	100816	99.070	99.110	99.060	99.105	+0.045	121,308	704,494	+4,805
Mar12	100816	98.890	98.945	98.885	98.940	+0.055	96,091	503,807	-1,819
Jun12	100816	98.700	98.770	98.700	98.765	+0.065	89,201	379,632	+5,581
Sep12	100816	98.545	98.600	98.530	98.595	+0.070	55,224	261,857	-2,173
Dec12	100816	98.330	98.415	98.325	98.410	+0.080	51,058	185,501	+4,652
Mar13	100816	98.170	98.255	98.170	98.250	+0.090	36,472	216,017	-1,611
Jun13	100816	98.005	98.075	97.990	98.070	+0.095	40,895	134,128	-4,425
Sep13	100816	97.810	97.900	97.810	97.895	+0.100	20,275	97,184	-1,808
Dec13	100816	97.640	97.725	97.625	97.715	+0.105	16,133	79,766	+209
Mar14	100816	97.485	97.570	97.470	97.560	+0.110	17,819	64,448	+473
Jun14	100816	97.320	97.415	97.310	97.400	+0.115	20,652	54,391	-2,293
Sep14	100816	97.180	97.260	97.150	97.245	+0.120	14,646	36,914	-1,580
Dec14	100816	97.000	97.095	96.985	97.080	+0.120	12,271	58,485	+2,386
Total Volume and Open Interest							1,328,065	7,872,502	-34,011
30 Day Federal Funds(CBOT)
Aug10	100816	99.820	99.820	99.815	99.817	-0.003	1,810	72,978	-432
Sep10	100816	99.825	99.830	99.825	99.825	unch	1,106	56,153	-580
Oct10	100816	99.835	99.835	99.830	99.835	unch	1,142	65,155	-429
Nov10	100816	99.835	99.835	99.830	99.830	unch	1,800	75,624	+1,323
Dec10	100816	99.830	99.840	99.830	99.835	+0.005	2,334	67,153	+31
Jan11	100816	99.830	99.835	99.830	99.835	+0.005	2,161	58,952	+1,070
Total Volume and Open Interest							22,398	593,460	+445
30 Day Fed Funds(e-CBOT)
Aug10	090519	98.995	98.995	98.995	98.995	unch	0	1,623
Sep10	090519	98.885	98.900	98.880	98.885	unch	50	2,134
Oct10	090519	98.820	98.820	98.810	98.820	unch	0	454
Nov10	090519	98.660	98.660	98.660	98.660	unch	0	1,342
Dec10	090519	98.590	98.590	98.565	98.565	unch	0	330
Jan11	090519	98.500	98.500	98.475	98.475	unch	0	1,177
Total Volume and Open Interest							22,142	354,023
3-Mth Euro-Yen(CME)
Sep10	100816	99.652	99.652	99.652	99.652	+0.005	0	990	+0
Dec10	100816	99.690	99.690	99.690	99.690	+0.005	0	542	+0
Mar11	100816	99.705	99.705	99.705	99.705	+0.005	0	367	+0
Jun11	100816	99.705	99.705	99.705	99.705	+0.005
Sep11	100816	99.700	99.700	99.700	99.700	+0.005
Dec11	100816	99.705	99.705	99.705	99.705	+0.005
Mar12	100816	99.670	99.670	99.670	99.670	+0.005
Jun12	100816	99.720	99.720	99.720	99.720	+0.005
Sep12	100816	99.780	99.780	99.780	99.780	+0.005
Dec12	100816	99.475	99.475	99.475	99.475	+0.005
Total Volume and Open Interest							0	1,899	+0
3-Mth Euro-Yen(SGX)
Sep10	100816	99.65	99.65	99.65	99.65	+0.00	2	3,597	+0
Dec10	100816	99.68	99.69	99.68	99.69	+0.01	114	1,773	-86
Mar11	100816	99.71	99.71	99.71	99.71	+0.01	0	2,043	+0
Jun11	100816	99.71	99.72	99.71	99.71	+0.01	0	2,617	+0
Sep11	100816	99.71	99.71	99.70	99.70	+0.00	0	108	+0
Dec11	100816	99.71	99.71	99.71	99.71	+0.01	0	106	+0
Mar12	100816	99.67	99.67	99.67	99.67	+0.00	0	305	+0
Jun12	100816	99.72	99.72	99.72	99.72	+0.01	0	754	+0
Total Volume and Open Interest							116	11,615	-86
Japanese Gov't Bonds(SGX)
Sep10	100816	142.47	142.74	142.43	142.74	+0.28	2,207	22,589	+128
Dec10	100816	142.35	142.47	142.35	142.47	+0.28	1	170	+1
Mar11	100816	140.38	140.38	140.38	140.38	+0.28
Total Volume and Open Interest							2,208	22,759	+129
Euro-Bund(EUREX)
Sep10	100816	131.53	132.30	131.38	132.05	+0.57	698,263	1,008,526	+40,890
Dec10	100816	130.05	130.81	129.92	130.59	+0.59	1,409	12,779	-339
Mar11	100816	130.52	130.53	130.51	130.53	+0.57	8	13	+1
Total Volume and Open Interest							699,680	1,021,318	+40,552
Euro-Bobl(EUREX)
Sep10	100816	121.71	121.91	121.59	121.80	+0.13	379,383	757,103	+10,763
Dec10	100816	120.34	120.64	120.34	120.55	+0.15	1,632	35,679	+1,434
Mar11	100816	119.80	119.80	119.80	119.80	+0.13	200	0	+0
Total Volume and Open Interest							381,215	792,782	+12,197
3-Mth Euribor(EUREX)
Sep10	100816	99.075	99.095	99.075	99.095	+0.010	107	3,482	-9
Dec10	100816	99.060	99.060	99.055	99.055	unch	65	2,794	+61
Mar11	100816	99.025	99.030	99.025	99.030	+0.010	29	1,237	+29
Total Volume and Open Interest							246	11,765	+79
Long Gilt(LIFFE)
Sep10	100816	123~19	124~18	123~19	124~13	+0~24	67,160	294,915	-1,372
Dec10	100816	122~10	123~01	122~10	123~01	+0~24	50	169	+0
Total Volume and Open Interest							67,210	295,084	-1,372
3-Mth Short Sterling(LIFFE)
Sep10	100816	99.27	99.28	99.26	99.27	unch	32,170	341,920	-4,049
Dec10	100816	99.21	99.23	99.20	99.22	+0.01	29,241	416,520	-6,425
Mar11	100816	99.14	99.17	99.14	99.16	+0.02	24,936	288,869	-2,844
Jun11	100816	99.06	99.08	99.04	99.07	+0.03	34,584	288,221	-3,282
Sep11	100816	98.92	98.95	98.90	98.94	+0.04	31,615	355,231	+2,283
Dec11	100816	98.72	98.78	98.71	98.76	+0.05	35,513	362,943	-2,376
Total Volume and Open Interest							228,404	2,559,097	-13,956
3-Mth Euribor(LIFFE)
Sep10	100816	99.090	99.100	99.075	99.095	+0.010	54,225	627,560	+7,721
Dec10	100816	99.060	99.065	99.030	99.055	unch	87,967	552,758	+15,312
Mar11	100816	99.030	99.040	99.000	99.030	+0.010	83,816	516,163	+11,102
Total Volume and Open Interest							600,762	3,533,959	+70,648
3-Mth Aus T-Bills(SFE)
Sep10	100816	95.22	95.23	95.21	95.22	unch	12,431	239,871	+3,432
Dec10	100816	95.16	95.20	95.16	95.19	+0.03	18,285	226,692	-190
Mar11	100816	95.11	95.17	95.11	95.14	+0.03	8,843	87,248	+2,343
Jun11	100816	95.06	95.14	95.06	95.10	+0.04	4,202	67,950	+1,098
Sep11	100816	95.01	95.09	95.01	95.06	+0.05	1,000	42,500	-85
Dec11	100816	94.97	95.03	94.97	95.01	+0.06	459	32,362	+173
Mar12	100816	94.93	95.00	94.93	94.97	+0.05	824	27,871	-556
Jun12	100816	94.97	94.98	94.91	94.96	+0.07	633	11,533	-450
Sep12	100816	94.95	94.98	94.93	94.95	+0.06	116	2,327	+10
Dec12	100816	94.94	94.94	94.91	94.93	+0.05	3	1,066	-1
Total Volume and Open Interest							46,796	740,496	+5,774
10-Year Aus T-Bonds(SFE)
Sep10	100816	94.96	95.06	94.96	95.04	+0.08	43,630	425,313	+5,738
Dec10	100816	95.03	95.03	95.03	95.03	+0.08
Total Volume and Open Interest							43,630	425,313	+5,738
3-Year Aus T-Bonds(SFE)
Sep10	100816	95.40	95.46	95.39	95.44	+0.05	111,001	788,881	+11,949
Dec10	100816	95.39	95.39	95.39	95.39	+0.05
Total Volume and Open Interest							111,001	788,881	+11,949
Gold(CMX)
Aug10	100816	1218.0	1225.4	1218.0	1224.5	+9.6	138	1,029	+17
Oct10	100816	1215.4	1228.3	1215.0	1225.0	+9.6	5,238	42,957	-633
Dec10	100816	1216.5	1229.5	1216.2	1226.2	+9.6	73,006	351,090	+245
Feb11	100816	1217.9	1230.5	1217.9	1227.7	+9.5	934	19,327	+150
Apr11	100816	1227.3	1230.4	1226.7	1229.1	+9.5	53	16,634	+2
Jun11	100816	1221.8	1233.3	1221.8	1230.5	+9.5	888	16,533	-44
Aug11	100816	1232.1	1232.1	1232.1	1232.1	+9.5	300	8,308	+0
Oct11	100816	1228.8	1233.7	1228.8	1233.7	+9.4	39	7,372	+0
Dec11	100816	1233.3	1238.6	1233.3	1235.5	+9.4	703	15,072	+0
Feb12	100816	1237.6	1237.6	1237.6	1237.6	+9.3	8	6,656	+8
Apr12	100816	1240.0	1240.0	1240.0	1240.0	+9.3	17	6,144	+17
Jun12	100816	1242.6	1242.6	1242.6	1242.6	+9.2	1,041	8,227	-7
Total Volume and Open Interest							86,628	539,051	+4
Silver(CMX)
Sep10	100816	1812.0	1849.0	1810.0	1842.7	+31.8	18,890	43,971	-1,108
Dec10	100816	1816.0	1855.0	1816.0	1848.3	+31.8	3,533	46,168	+61
Mar11	100816	1822.5	1854.0	1822.5	1852.7	+31.8	301	11,498	+99
May11	100816	1854.9	1854.9	1854.9	1854.9	+31.8	63	7,864	-3
Jul11	100816	1845.0	1856.9	1845.0	1856.9	+31.8	100	5,430	+100
Sep11	100816	1859.0	1859.0	1859.0	1859.0	+31.8	0	508	+0
Dec11	100816	1858.0	1862.1	1858.0	1862.1	+31.8	8	4,022	-8
Total Volume and Open Interest							22,988	123,773	-807
Platinum(NYMEX)
Oct10	100816	1525.6	1539.8	1523.6	1537.3	+11.1	2,185	29,305	+74
Jan11	100816	1533.0	1544.0	1533.0	1541.8	+11.2	59	1,699	+43
Apr11	100816	1545.7	1545.7	1545.7	1545.7	+11.2	10	52	+10
Jul11	100816	1545.7	1545.7	1545.7	1545.7	+11.2
Total Volume and Open Interest							2,254	31,056	+127
Palladium(NYMEX)
Sep10	100816	478.15	486.10	476.55	485.75	+8.50	1,263	14,675	-516
Dec10	100816	479.95	487.65	479.75	487.55	+8.45	297	4,341	+256
Mar11	100816	488.80	488.80	488.80	488.80	+8.55	1	47	+1
Total Volume and Open Interest							1,561	19,070	-259
Copper(CMX)
Sep10	100816	325.35	330.25	324.75	327.95	+2.75	37,033	37,668	-4,195
Dec10	100816	327.50	332.10	327.00	330.05	+2.80	7,960	67,710	+1,620
Mar11	100816	329.65	333.45	329.65	331.40	+2.90	532	16,763	+208
May11	100816	332.45	332.45	332.10	332.10	+2.90	155	2,203	-21
Jul11	100816	332.30	332.30	332.30	332.30	+2.90	13	2,798	+3
Total Volume and Open Interest							46,562	139,608	-2,435
DJIA Index(CBOT)
Sep10	100816	10275	10308	10190	10273	+7	290	8,681	-14
Dec10	100816	10215	10215	10208	10208	+7	0	37	+0
Mar11	100816	10148	10148	10141	10148	+7
Jun11	100816	10093	10093	10086	10093	+7
Total Volume and Open Interest							290	8,718	-14
E-mini DJIA Index(CBOT)
Sep10	100816	10272	10312	10181	10273	+7	105,146	93,859	-66
Dec10	100816	10215	10236	10126	10208	+7	68	304	-9
Mar11	100816	10148	10148	10148	10148	+7	0	23	+0
Jun11	100816	10093	10093	10093	10093	+7	0	1	+0
Total Volume and Open Interest							105,214	94,187	-75
S & P 500(CME)
Sep10	100816	1077.00	1081.40	1066.60	1077.10	+1.00	15,441	300,136	-501
Dec10	100816	1072.50	1075.20	1062.00	1072.20	+1.00	35	15,024	+30
Mar11	100816	1067.40	1070.40	1060.40	1067.40	+1.00	10	812	+3
Jun11	100816	1063.00	1066.00	1056.00	1063.00	+1.00	0	199	+0
Total Volume and Open Interest							15,486	316,171	-468
S & P 500 E-Mini(Globex)
Sep10	100816	1077.50	1081.50	1066.25	1077.00	+1.00	1,479,393	2,726,008	-20,049
Dec10	100816	1071.00	1076.00	1061.50	1072.25	+1.00	1,033	38,253	+56
Total Volume and Open Interest							1,480,427	2,764,484	-19,992
NASDAQ 100(CME)
Sep10	100816	1817.00	1834.00	1800.00	1820.00	+4.70	978	15,802	+143
Dec10	100816	1817.80	1828.00	1807.00	1817.80	+4.50	0	36	+0
Mar11	100816	1815.30	1815.30	1814.80	1815.30	+4.50
Total Volume and Open Interest							978	15,838	+143
NASDAQ 100 E-Mini(Globex)
Sep10	100816	1817.80	1833.30	1800.00	1820.00	+4.70	239,248	345,873	-1,244
Dec10	100816	1814.80	1830.50	1799.00	1817.80	+4.50	271	786	+139
Total Volume and Open Interest							239,526	346,670	-1,104
S & P Midcap 400(CME)
Sep10	100816	735.20	736.00	730.80	735.20	+1.50	2	2,734	+1
Dec10	100816	733.20	733.50	733.20	733.20	+1.50
Mar11	100816	731.20	731.50	731.20	731.20	+1.50
Total Volume and Open Interest							2	2,734	+1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10	100816	9180	9225	9095	9145	-60	9,039	30,354	-464
Dec10	100816	9160	9210	9150	9150	-60	2	65	+0
Total Volume and Open Interest							9,041	30,419	-464
Nikkei 225(SGX)
Sep10	100816	9260	9265	9085	9190	-95	114,948	199,882	-9,486
Dec10	100816	9215	9215	9050	9140	-95	46	3,283	+36
Mar11	100816	9135	9135	9135	9135	-90	0	41	+0
Total Volume and Open Interest							114,996	203,626	-15,808
CAC 40(EURONEXT)
Aug10	100816	3621.5	3629.0	3562.0	3597.5	-12.0	118,395	351,091	-2,279
Sep10	100816	3612.0	3621.0	3558.0	3593.0	-11.5	4,070	55,093	+1,646
Oct10	100816	3568.0	3594.5	3568.0	3594.5	-11.0	21	36	+8
Total Volume and Open Interest							122,486	407,947	-625
Hang Seng Index(HKFE)
Aug10	100816	20861	21192	20843	20985	-44	69,883	92,485	+38
Sep10	100816	20769	21097	20750	20890	-49	3,493	7,114	-56
Total Volume and Open Interest							73,471	101,386	-33
DAX(EUREX)
Sep10	100816	6127.0	6159.0	6063.5	6107.0	-6.5	128,942	154,454	-386
Dec10	100816	6150.0	6165.0	6080.0	6117.0	-6.0	142	14,397	+3
Mar11	100816	6160.0	6160.0	6099.0	6128.5	-7.0	91	2,051	-2
Total Volume and Open Interest							129,175	170,902	-385
FT-SE 100(EURONEXT)
Sep10	100816	5279.00	5294.00	5215.00	5253.00	-12.00	88,249	644,921	-1,878
Dec10	100816	5247.00	5250.50	5230.50	5230.50	-12.00	32	6,643	+8
Mar11	100816	5177.50	5189.50	5177.50	5189.50	-11.50	0	946	+0
Total Volume and Open Interest							88,281	652,607	-1,870
SPI 200(SFE)
Sep10	100816	4432.0	4433.0	4371.0	4420.0	-10.0	36,866	232,087	+534
Dec10	100816	4403.0	4439.0	4397.0	4439.0	-11.0	81	3,476	-48
Mar11	100816	4430.0	4430.0	4428.0	4428.0	-13.0	5	1,454	+0
Total Volume and Open Interest							37,025	238,701	+487
GSCI(CME)
Sep10	100816	513.50	513.50	509.50	509.50	-2.25	687	13,827	+215
Oct10	100816	513.50	513.50	513.50	513.50	-2.25	2	0	+0
Nov10	100816	517.50	517.50	517.50	517.50
Reuters CCI(ICE)