MRCI's End of Day Prices

Daily Futures Price Listing Fri October 08, 2010
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov10	101008	1064.00	1135.00	1062.00	1135.00	+70.00	106,692	250,564	-14,517
Jan11	101008	1074.00	1145.00	1072.00	1145.00	+70.00	50,981	168,425	+6,890
Mar11	101008	1082.00	1153.25	1080.00	1153.25	+70.00	16,634	56,213	+5,331
May11	101008	1083.75	1157.25	1083.75	1157.25	+70.00	5,374	47,436	+181
Jul11	101008	1091.25	1163.75	1091.25	1163.75	+70.00	7,652	32,324	+59
Aug11	101008	1139.75	1159.50	1089.50	1159.50	+70.00	95	735	-5
Sep11	101008	1143.50	1143.50	1073.50	1143.50	+70.00	94	884	-15
Nov11	101008	1059.75	1132.25	1059.75	1130.00	+67.75	14,397	47,987	+1,425
Jan12	101008	1122.50	1137.25	1122.50	1133.75	+66.50	13	460	+6
Mar12	101008	1119.75	1140.25	1070.25	1137.25	+67.00	13	197	+2
May12	101008	1079.00	1136.75	1070.25	1136.75	+66.50	7	130	-1
Jul12	101008	1089.00	1144.75	1089.00	1141.75	+67.00	5	113	+0
Aug12	101008	1127.50	1127.50	1066.75	1127.50	+60.75	0	2	+0
Sep12	101008	1102.25	1102.25	1046.50	1102.25	+55.75	0	1	+0
Total Volume and Open Interest							201,997	607,324	-645
Soybean Meal(CBOT)
Oct10	101008	292.40	327.00	292.40	317.00	+25.00	2,413	1,440	-431
Dec10	101008	295.20	316.20	294.50	316.20	+20.00	29,843	107,799	-587
Jan11	101008	296.50	317.50	295.90	317.50	+20.00	3,493	18,196	-13
Mar11	101008	299.50	319.60	298.00	319.60	+20.00	3,043	16,212	-31
May11	101008	299.40	320.80	299.40	320.80	+20.00	2,079	16,143	-16
Jul11	101008	301.00	322.30	301.00	322.30	+20.00	2,958	12,961	+349
Aug11	101008	300.60	320.70	300.60	320.70	+20.00	332	2,042	+65
Sep11	101008	316.30	316.30	312.50	316.30	+20.00	371	1,766	-21
Oct11	101008	308.50	308.50	308.50	308.50	+20.00	180	1,001	+68
Dec11	101008	290.20	309.20	290.20	309.20	+20.00	1,661	5,696	+36
Total Volume and Open Interest							46,373	183,711	-581
Soybean Oil(CBOT)
Oct10	101008	46.33	47.10	46.15	46.22	+2.43	4,173	2,147	-38
Dec10	101008	44.12	46.62	43.89	46.62	+2.50	48,220	172,338	-3,222
Jan11	101008	44.43	46.93	44.30	46.93	+2.50	17,274	51,465	+3,158
Mar11	101008	44.73	47.23	44.64	47.23	+2.50	5,277	34,743	+726
May11	101008	44.94	47.39	44.85	47.39	+2.50	2,083	18,924	-153
Jul11	101008	45.10	47.56	45.04	47.56	+2.50	2,061	14,080	+69
Aug11	101008	47.61	47.66	47.38	47.66	+2.50	658	1,154	+325
Sep11	101008	47.43	47.71	45.21	47.71	+2.50	197	763	+3
Oct11	101008	47.63	47.76	45.26	47.76	+2.50	125	628	+42
Dec11	101008	47.89	47.96	47.60	47.96	+2.50	79	9,886	-20
Total Volume and Open Interest							80,147	306,215	+890
Canola(WCE)
Nov10	101008	475.9	500.0	473.9	488.3	+15.0	11,869	67,122	-4,416
Jan11	101008	484.0	509.1	483.5	497.5	+14.9	9,494	74,454	+4,079
Mar11	101008	488.7	514.1	488.7	502.4	+13.9	180	9,504	+81
May11	101008	493.0	516.2	493.0	505.6	+14.2	6	2,877	+1
Jul11	101008	493.2	514.9	493.2	506.7	+14.8	467	7,546	+254
Total Volume and Open Interest							23,111	169,118	+1,076
Corn(CBOT)
Dec10	101008	497.75	528.25	496.00	528.25	+30.00	205,680	681,406	-4,584
Mar11	101008	506.75	537.50	504.25	537.50	+30.00	98,324	328,751	+506
May11	101008	511.50	542.50	509.25	542.50	+30.00	23,024	68,126	+1,309
Jul11	101008	514.25	545.25	512.00	545.25	+30.00	38,221	134,937	+80
Sep11	101008	492.75	523.50	491.75	523.50	+30.00	3,053	23,246	+299
Dec11	101008	481.00	511.25	478.50	511.25	+30.00	28,534	156,202	+120
Mar12	101008	487.00	518.50	486.25	518.50	+30.00	690	11,540	+51
May12	101008	514.00	521.50	514.00	521.50	+30.00	324	1,648	+113
Jul12	101008	494.00	524.00	493.00	524.00	+30.00	506	3,854	-31
Sep12	101008	503.00	514.50	484.50	514.50	+30.00	12	692	-1
Total Volume and Open Interest							399,838	1,431,144	-1,999
Wheat(CBOT)
Dec10	101008	660.75	719.25	657.00	719.25	+60.00	36,542	251,313	+257
Mar11	101008	694.25	753.75	692.00	753.75	+60.00	11,412	86,616	+584
May11	101008	710.75	769.75	709.00	769.50	+59.75	2,353	27,508	+347
Jul11	101008	708.00	768.75	706.50	765.00	+56.25	2,095	76,823	-80
Sep11	101008	722.00	779.75	722.00	776.00	+53.75	132	10,863	+46
Dec11	101008	736.25	798.25	736.25	789.25	+51.00	1,366	38,530	+94
Total Volume and Open Interest							54,089	502,149	+1,261
Wheat(KCBT)
Dec10	101008	699.25	759.50	698.00	758.50	+59.00	10,428	91,453	-17
Mar11	101008	713.00	773.50	711.75	773.00	+59.50	4,653	72,712	+1,144
May11	101008	720.25	780.50	720.25	779.50	+59.00	524	12,884	+9
Jul11	101008	715.00	775.00	715.00	771.75	+56.75	771	30,871	+287
Sep11	101008	720.00	780.00	720.00	777.25	+54.50	106	3,965	-15
Dec11	101008	748.00	795.00	748.00	790.25	+54.25	215	4,127	+89
Total Volume and Open Interest							16,702	217,440	+1,497
Wheat(MGE)
Dec10	101008	706.50	766.50	705.50	764.50	+58.00	3,771	20,199	-1,150
Mar11	101008	719.25	779.25	718.00	778.75	+59.50	1,733	19,776	-308
May11	101008	725.00	785.50	725.00	784.50	+59.00	302	4,373	+14
Jul11	101008	729.75	787.00	729.75	783.50	+56.50	141	6,544	-3
Sep11	101008	718.00	779.00	718.00	776.00	+53.00	126	3,963	+17
Total Volume and Open Interest							6,276	59,582	-1,326
Oats(CBOT)
Dec10	101008	350.50	369.50	345.50	369.50	+20.00	745	9,160	-93
Mar11	101008	362.00	379.00	355.50	379.00	+20.00	171	3,251	+26
May11	101008	380.00	380.00	380.00	380.00	+20.00	19	68	+5
Jul11	101008	381.00	381.00	381.00	381.00	+20.00	3	13	+2
Total Volume and Open Interest							952	13,112	-52
Rough Rice(CBOT)
Nov10	101008	12.80	13.30	12.65	13.25	+0.45	1,711	7,676	-848
Jan11	101008	13.06	13.57	12.92	13.52	+0.45	1,048	5,843	+622
Mar11	101008	13.34	13.85	13.34	13.79	+0.44	217	1,431	+146
May11	101008	14.00	14.08	13.97	14.05	+0.43	2	713	-1
Total Volume and Open Interest							2,978	17,018	-81
Live Cattle(CME)
Oct10	101008	94.700	96.135	94.580	95.550	+0.415	3,722	21,014	-1,006
Dec10	101008	97.080	99.550	96.800	98.885	+1.785	19,779	152,526	-2,755
Feb11	101008	98.680	101.635	98.600	101.200	+2.315	6,061	65,313	-37
Apr11	101008	100.750	104.135	100.680	104.080	+2.945	4,950	45,852	+1,333
Jun11	101008	98.000	101.100	97.980	101.080	+2.980	1,551	21,226	+252
Aug11	101008	97.700	101.035	97.700	101.035	+2.985	480	5,957	+188
Total Volume and Open Interest							36,876	316,875	-1,855
Feeder Cattle(CME)
Oct10	101008	109.100	109.300	106.650	107.730	-1.200	1,985	4,850	-753
Nov10	101008	109.200	109.430	106.135	107.650	-1.330	4,043	11,467	+213
Jan11	101008	110.200	110.200	107.000	108.450	-1.530	1,177	8,213	+465
Mar11	101008	110.850	110.850	107.850	109.050	-1.735	656	3,576	+276
Apr11	101008	111.200	111.200	108.350	109.300	-1.650	25	662	-8
May11	101008	111.000	111.000	109.080	110.000	-1.800	25	1,018	-10
Aug11	101008	113.000	113.000	110.980	112.400	-1.100	27	260	+17
Total Volume and Open Interest							7,938	30,046	+200
Lean Hogs(CME)
Oct10	101008	74.580	74.975	74.200	74.535	unch	7,915	9,276	-3,204
Dec10	101008	71.225	74.150	71.180	73.850	+2.550	25,643	97,073	-3,538
Feb11	101008	74.950	77.950	74.800	77.950	+3.000	4,730	41,007	+372
Apr11	101008	77.035	80.200	77.035	80.200	+3.000	4,256	34,594	+9
May11	101008	82.430	83.700	82.400	83.700	+3.000	23	1,160	-1
Jun11	101008	82.950	85.950	82.850	85.950	+3.000	1,141	21,891	-106
Jul11	101008	82.100	85.080	82.100	85.080	+3.000	102	4,860	-27
Aug11	101008	80.700	84.000	80.700	84.000	+3.000	69	3,330	+13
Total Volume and Open Interest							43,903	213,947	-6,476
Class III Milk(CME)
Oct10	101008	16.72	16.79	16.70	16.79	+0.09	23	4,847	+1
Nov10	101008	16.23	16.41	16.23	16.32	+0.09	191	5,434	+44
Dec10	101008	15.25	15.46	15.25	15.39	+0.12	129	4,753	+51
Jan11	101008	14.48	14.63	14.47	14.60	+0.13	112	1,990	+43
Feb11	101008	14.00	14.10	13.95	14.10	+0.15	40	1,435	+10
Total Volume and Open Interest							766	23,928	+280
Cocoa(ICE)
Dec10	101008	2753	2826	2718	2803	+63	6,344	62,534	-499
Mar11	101008	2787	2850	2748	2834	+64	1,515	32,771	+72
May11	101008	2805	2870	2771	2853	+65	376	13,991	+247
Jul11	101008	2800	2881	2790	2870	+63	79	5,510	-9
Sep11	101008	2815	2884	2807	2884	+61	37	3,132	+9
Dec11	101008	2850	2903	2850	2903	+63	50	7,448	+50
Mar12	101008	2922	2974	2922	2974	+59	773	9,615	+762
Total Volume and Open Interest							9,874	138,738	+1,332
Coffee "C"(ICE)
Dec10	101008	173.75	182.95	171.90	182.15	+8.70	9,057	75,081	-500
Mar11	101008	175.70	184.50	173.90	183.85	+8.55	2,734	37,387	+475
May11	101008	176.00	184.10	174.30	183.80	+8.50	1,381	9,544	-12
Jul11	101008	173.90	183.05	173.90	183.05	+8.30	764	4,454	+110
Sep11	101008	173.45	181.85	173.15	181.85	+8.15	553	2,391	-36
Dec11	101008	171.50	180.05	171.45	180.05	+8.00	66	1,221	-7
Total Volume and Open Interest							14,623	130,753	+35
Orange Juice(ICE)
Nov10	101008	150.05	156.65	149.45	153.75	+2.55	898	16,817	-402
Jan11	101008	151.80	158.25	151.40	155.75	+2.75	562	12,383	+75
Mar11	101008	155.00	157.50	155.00	156.85	+2.85	107	1,346	+26
May11	101008	157.80	157.80	157.80	157.80	+2.65	24	478	+10
Jul11	101008	158.45	158.45	158.45	158.45	+2.40	0	1,240	+0
Sep11	101008	158.95	158.95	158.95	158.95	+2.95	0	17	+0
Total Volume and Open Interest							1,591	32,309	-291
Sugar #11(ICE)
Mar11	101008	25.16	26.68	25.11	26.32	+1.16	72,875	298,351	+2,032
May11	101008	23.09	24.23	23.07	23.97	+0.93	27,072	74,433	-406
Jul11	101008	21.00	21.89	21.00	21.58	+0.69	15,898	92,251	+189
Oct11	101008	19.80	20.57	19.80	20.48	+0.70	6,086	39,548	+536
Mar12	101008	19.00	19.80	19.00	19.73	+0.67	5,319	40,379	+372
Total Volume and Open Interest							128,943	578,728	+3,085
London Cocoa(LCE)
Dec10	101008	1845	1874	1828	1870	+30	3,883	66,882	+214
Mar11	101008	1865	1896	1851	1892	+30	2,615	53,658	-564
May11	101008	1886	1913	1870	1910	+29	1,677	18,518	-474
Jul11	101008	1896	1931	1886	1927	+30	110	11,154	+27
Sep11	101008	1906	1941	1906	1939	+30	15	6,506	+0
Dec11	101008	1938	1952	1936	1952	+31	39	10,015	+9
Mar12	101008	1930	1960	1920	1960	+32	1,706	8,602	+1,132
Total Volume and Open Interest							10,995	176,285	+1,294
London Sugar(LCE)
Dec10	101008	662.30	686.40	661.70	677.60	+27.80	3,473	29,681	-9
Mar11	101008	646.30	669.00	645.20	660.10	+26.30	2,523	19,972	+491
May11	101008	615.50	636.00	614.90	630.10	+25.60	969	6,117	+216
Aug11	101008	570.00	586.70	570.00	586.70	+18.50	165	5,306	+55
Oct11	101008	535.00	548.90	535.00	547.60	+18.30	23	641	+1
Total Volume and Open Interest							7,172	62,455	+757
Cotton(ICE)
Dec10	101008	104.50	107.75	104.50	107.17	+3.42	17,113	130,884	+531
Mar11	101008	102.00	105.36	101.96	104.74	+3.38	10,199	67,134	+523
May11	101008	101.35	104.53	101.35	103.28	+2.75	1,099	7,434	-40
Jul11	101008	99.90	103.06	99.90	102.03	+2.97	1,186	15,726	-168
Oct11	101008	90.78	90.78	90.78	90.78	+0.35	1	32	-1
Dec11	101008	85.50	88.12	85.32	86.42	+0.84	989	10,335	+46
Total Volume and Open Interest							30,642	232,107	+904
Lumber(CME)
Nov10	101008	226.6	233.0	226.0	233.0	+10.0	555	5,133	+42
Jan11	101008	245.8	253.0	245.8	253.0	+10.0	255	3,783	-29
Mar11	101008	263.6	269.3	263.6	269.3	+10.0	66	973	+35
May11	101008	278.0	278.0	277.9	278.0	+10.0	6	12	+5
Total Volume and Open Interest							882	9,901	+53
Crude Oil(NYM)
Nov10	101008	81.43	83.13	80.30	82.66	+0.99	450,952	276,817	-37,368
Dec10	101008	82.24	83.76	80.98	83.35	+0.97	256,527	260,275	+7,575
Jan11	101008	83.01	84.46	81.72	84.04	+0.88	102,813	127,384	+2,526
Feb11	101008	83.52	85.00	82.33	84.58	+0.81	31,568	52,309	-398
Mar11	101008	84.00	85.48	82.89	85.08	+0.78	22,429	65,504	-154
Apr11	101008	84.56	85.87	83.48	85.52	+0.77	10,876	36,590	+2,340
May11	101008	84.76	85.89	84.76	85.89	+0.79	6,591	19,805	-446
Jun11	101008	85.35	86.60	83.98	86.23	+0.83	23,672	77,748	+169
Jul11	101008	86.42	86.53	86.42	86.53	+0.86	3,054	31,511	+57
Aug11	101008	86.79	86.79	86.77	86.77	+0.87	1,444	11,857	+32
Sep11	101008	85.27	87.03	85.27	87.00	+0.88	2,269	17,929	+175
Oct11	101008	86.68	87.23	86.68	87.23	+0.89	1,706	12,125	+211
Nov11	101008	87.46	87.46	87.46	87.46	+0.90	1,410	15,420	-16
Dec11	101008	86.60	88.08	85.55	87.72	+0.90	33,952	132,108	+1,269
Jan12	101008	88.02	88.10	87.85	87.85	+0.90	278	13,726	+103
Feb12	101008	87.99	87.99	87.99	87.99	+0.90	0	5,151	+0
Total Volume and Open Interest							968,579	1,413,202	-21,854
e-miNY Crude Oil(NYM)
Oct10	100920	73.575	75.450	73.300	74.850	+1.200	8,036	4,687	-376
Nov10	101008	81.375	83.125	80.300	82.650	+0.975	15,464	3,624	+389
Dec10	101008	82.175	83.750	80.975	83.350	+0.975	1,133	3,303	+181
Jan11	101008	83.050	84.075	82.250	84.050	+0.900	136	897	+46
Feb11	101008	82.825	84.575	82.825	84.575	+0.800	0	349	+0
Mar11	101008	85.075	85.075	85.075	85.075	+0.775	1	8	+1
Apr11	101008	83.925	85.525	83.925	85.525	+0.775	0	4	+0
May11	101008	85.900	85.900	85.900	85.900	+0.800	0	2	+0
Jun11	101008	86.225	86.225	86.225	86.225	+0.825	0	13	+0
Jul11	101008	86.525	86.525	86.525	86.525	+0.850	0	1	+0
Total Volume and Open Interest							16,735	8,313	+618
Heating Oil(NYM)
Nov10	101008	225.20	229.00	222.46	228.19	+3.01	63,835	91,699	-7,312
Dec10	101008	227.23	230.86	224.32	230.08	+2.85	34,369	77,997	+2,199
Jan11	101008	230.00	233.03	226.83	232.48	+2.81	17,894	51,671	+1,976
Feb11	101008	228.17	234.19	228.17	233.80	+2.72	5,458	18,183	+606
Mar11	101008	230.98	234.33	229.27	233.79	+2.60	3,642	14,500	-164
Apr11	101008	229.72	233.64	229.72	233.09	+2.45	1,251	10,015	-137
May11	101008	232.84	232.84	232.84	232.84	+2.35	911	9,735	-124
Jun11	101008	230.20	233.49	229.26	233.02	+2.27	4,009	24,724	-636
Jul11	101008	234.05	234.05	234.05	234.05	+2.23	231	4,833	-93
Aug11	101008	235.20	235.20	235.20	235.20	+2.20	166	2,782	+79
Sep11	101008	235.76	236.69	235.69	236.69	+2.17	114	3,145	-14
Oct11	101008	238.56	238.56	238.55	238.55	+2.14	29	1,268	+2
Total Volume and Open Interest							133,431	330,966	-3,553
Gasoline(NYMEX)
Nov10	101008	211.85	215.53	209.29	215.12	+3.32	76,251	85,807	-12,592
Dec10	101008	210.66	214.27	207.73	213.57	+2.69	54,075	58,493	+3,538
Jan11	101008	211.90	215.47	210.72	214.62	+2.30	25,694	31,276	+500
Feb11	101008	211.21	217.14	211.19	216.34	+2.06	7,980	13,714	+491
Mar11	101008	215.06	218.97	214.91	218.23	+1.95	6,060	12,646	+609
Apr11	101008	226.55	229.60	225.36	229.04	+1.93	4,416	17,565	+250
May11	101008	228.22	229.87	228.13	229.43	+1.84	1,934	6,853	+416
Jun11	101008	227.60	229.48	224.55	229.48	+1.75	3,188	11,118	+810
Jul11	101008	229.03	229.03	229.03	229.03	+1.71	705	2,687	-17
Aug11	101008	228.43	228.43	228.43	228.43	+1.66	323	4,109	-106
Total Volume and Open Interest							183,448	257,004	-5,263
e-miNY RBOB Gasoline(NYM)
Nov10	101008	215.10	215.12	215.10	215.10	+3.30	3	3	+1
Dec10	101008	213.60	213.60	213.57	213.60	+2.70	0	1	+0
Jan11	101008	214.60	214.62	214.60	214.60	+2.30	0	1	+0
Feb11	101008	216.30	216.34	216.30	216.30	+2.00	0	1	+0
Total Volume and Open Interest							3	10	+1
Natural Gas(NYM)
Nov10	101008	3.622	3.683	3.583	3.651	+0.034	191,724	195,332	-18,060
Dec10	101008	3.993	4.055	3.957	4.046	+0.053	91,348	84,446	+6,915
Jan11	101008	4.230	4.304	4.189	4.292	+0.065	84,434	119,288	+8,167
Feb11	101008	4.250	4.339	4.224	4.328	+0.068	22,958	44,327	+3,694
Mar11	101008	4.219	4.279	4.175	4.270	+0.065	18,854	57,867	+731
Apr11	101008	4.180	4.245	4.180	4.235	+0.055	11,343	59,345	-760
May11	101008	4.228	4.275	4.221	4.268	+0.051	3,369	19,382	+176
Jun11	101008	4.302	4.337	4.283	4.329	+0.047	2,629	9,750	-89
Jul11	101008	4.374	4.413	4.357	4.405	+0.043	2,065	9,735	-173
Aug11	101008	4.429	4.463	4.413	4.457	+0.040	1,411	8,484	+129
Sep11	101008	4.451	4.485	4.434	4.479	+0.039	1,811	8,894	+428
Oct11	101008	4.505	4.572	4.500	4.562	+0.037	5,030	28,511	-513
Nov11	101008	4.823	4.847	4.797	4.842	+0.037	1,472	9,367	+185
Dec11	101008	5.163	5.192	5.142	5.182	+0.034	1,037	16,045	+177
Jan12	101008	5.346	5.391	5.333	5.377	+0.036	2,041	18,019	+8
Feb12	101008	5.315	5.368	5.315	5.352	+0.036	122	6,335	+27
Total Volume and Open Interest							442,713	785,666	+1,287
Brent Crude Oil(ICE)
Nov10	101008	83.03	84.59	81.86	84.03	+0.60	189,011	112,715	-24,588
Dec10	101008	83.45	84.90	82.18	84.37	+0.66	145,570	272,208	+5,967
Jan11	101008	83.87	85.25	82.53	84.71	+0.66	60,801	132,141	+26,766
Feb11	101008	83.79	85.63	82.98	85.09	+0.64	34,380	80,724	+15,577
Mar11	101008	84.89	86.00	83.36	85.47	+0.66	19,593	32,865	-1,723
Apr11	101008	84.53	86.37	83.73	85.85	+0.69	11,620	23,511	+140
May11	101008	84.89	86.72	84.09	86.23	+0.72	6,829	21,704	-444
Jun11	101008	85.67	87.04	84.41	86.57	+0.75	15,081	29,853	-2,469
Jul11	101008	85.50	87.00	85.12	86.88	+0.76	1,776	7,377	-73
Aug11	101008	87.15	87.15	87.15	87.15	+0.76	804	8,349	-200
Sep11	101008	87.41	87.41	87.41	87.41	+0.77	787	7,922	+66
Oct11	101008	87.66	87.66	87.66	87.66	+0.78	566	5,135	-50
Nov11	101008	87.90	87.90	87.90	87.90	+0.80	451	7,889	-30
Dec11	101008	87.20	88.58	85.97	88.16	+0.82	16,056	62,946	-858
Total Volume and Open Interest							507,178	893,261	+18,079
Gas Oil(ICE)
Oct10	101008	711.25	722.50	702.25	721.75	+0.75	39,955	47,183	-12,140
Nov10	101008	709.50	721.00	700.00	720.25	+1.00	114,924	153,851	+9,683
Dec10	101008	711.25	722.25	701.75	721.50	+0.75	82,689	105,400	-899
Jan11	101008	715.75	725.75	705.50	725.00	+0.50	27,569	61,616	-2,014
Feb11	101008	719.00	728.00	708.50	728.00	+0.50	7,064	38,430	-105
Mar11	101008	718.50	730.50	711.50	730.50	+0.75	9,143	23,404	+921
Apr11	101008	720.25	732.25	713.50	732.25	+0.75	5,931	27,564	+1,522
May11	101008	722.50	734.75	719.25	734.75	+0.75	1,630	18,953	-262
Jun11	101008	725.75	738.00	719.50	738.00	+1.00	11,853	52,788	-1,910
Jul11	101008	727.25	742.00	723.75	742.00	+0.75	3,639	14,374	+1,083
Total Volume and Open Interest							313,951	669,701	-3,947
Ethanol(CBOT)
Oct10	101005	1.971	1.971	1.971	1.971	+0.048	41	152	-7
Nov10	101008	2.171	2.185	2.150	2.184	+0.196	182	824	-56
Dec10	101008	2.120	2.122	2.103	2.120	+0.180	166	2,070	+30
Jan11	101008	2.120	2.120	2.095	2.113	+0.180	87	1,212	+2
Feb11	101008	2.103	2.110	2.100	2.110	+0.176	36	892	-19
Mar11	101008	2.110	2.120	2.110	2.115	+0.175	10	817	-1
Apr11	101008	2.120	2.127	2.115	2.127	+0.173	33	715	-15
May11	101008	2.120	2.128	2.115	2.125	+0.162	13	364	+0
Total Volume and Open Interest							598	9,461	-61
WTI Crude Oil(ICE)
Nov10	101008	81.44	83.12	80.30	82.66	+0.99	114,343	72,206	-6,451
Dec10	101008	82.03	83.77	80.98	83.35	+0.97	80,852	133,436	+4,416
Jan11	101008	82.97	84.46	81.74	84.04	+0.88	34,111	52,163	+3,472
Feb11	101008	83.55	84.88	82.43	84.58	+0.81	10,564	31,179	+394
Mar11	101008	83.69	85.42	82.95	85.08	+0.78	7,262	32,683	-421
Apr11	101008	83.96	85.91	83.49	85.52	+0.77	4,563	15,908	-494
May11	101008	84.28	86.18	84.07	85.89	+0.79	2,385	7,801	+142
Jun11	101008	84.60	86.50	84.18	86.23	+0.83	9,102	32,346	-872
Jul11	101008	85.52	86.65	85.52	86.53	+0.86	520	11,486	-192
Aug11	101008	86.77	86.77	86.77	86.77	+0.87	300	7,092	+43
Sep11	101008	87.00	87.00	87.00	87.00	+0.88	399	9,356	+588
Oct11	101008	87.23	87.23	87.23	87.23	+0.89	392	3,453	+27
Nov11	101008	87.46	87.46	87.46	87.46	+0.90	350	5,607	-5
Dec11	101008	86.47	88.00	85.71	87.72	+0.90	11,657	53,751	+390
Jan12	101008	87.85	87.85	87.85	87.85	+0.90	19	4,297	-4
Feb12	101008	87.99	87.99	87.99	87.99	+0.90	0	728	+0
Total Volume and Open Interest							278,917	546,725	+1,261
US Dollar Index(ICE)
Dec10	101008	77.650	77.990	77.360	77.562	-0.080	32,037	32,845	-1,094
Mar11	101008	77.925	78.245	77.780	77.938	-0.075	43	547	+4
Jun11	101008	78.357	78.357	78.357	78.357	-0.075	0	2	+0
Total Volume and Open Interest							32,080	33,394	-1,090
Australian Dollar(CME)
Dec10	101008	97.39	97.97	96.33	97.87	+0.51	106,939	139,183	-274
Mar11	101008	96.37	96.85	95.20	96.74	+0.51	220	455	+21
Jun11	101008	95.58	95.58	95.08	95.58	+0.50	0	152	+0
Total Volume and Open Interest							107,193	139,926	-236
British Pound(CME)
Dec10	101008	158.62	159.59	158.17	159.42	+0.71	129,770	86,638	+1,826
Mar11	101008	158.49	159.40	158.10	159.31	+0.71	56	243	+1
Jun11	101008	159.18	159.18	158.48	159.18	+0.70	0	39	+0
Total Volume and Open Interest							129,826	86,931	+1,827
Canadian Dollar(CME)
Dec10	101008	98.09	98.90	97.50	98.55	+0.52	98,305	120,187	+2,859
Mar11	101008	97.94	98.60	97.47	98.31	+0.52	126	2,208	+14
Jun11	101008	97.74	98.18	97.55	98.07	+0.52	1	692	+0
Sep11	101008	96.95	98.05	96.95	97.82	+0.51	28	204	+18
Total Volume and Open Interest							98,462	123,321	+2,893
Japanese Yen(CME)
Dec10	101008	121.51	122.44	121.18	121.94	+0.42	116,516	144,603	+876
Mar11	101008	121.60	122.54	121.41	122.09	+0.42	213	543	+78
Jun11	101008	122.17	122.25	121.76	122.25	+0.42	6	206	+5
Total Volume and Open Interest							116,735	145,354	+959
Swiss Franc(CME)
Dec10	101008	103.52	104.32	103.18	103.86	+0.34	52,427	55,037	-1,624
Mar11	101008	103.55	104.25	103.48	103.94	+0.34	20	69	+4
Jun11	101008	104.03	104.03	103.69	104.03	+0.34	0	1	+0
Total Volume and Open Interest							52,447	55,109	-1,620
EuroFX(CME)
Dec10	101008	139.11	139.78	138.25	139.04	-0.18	449,914	195,466	+4,347
Mar11	101008	139.15	139.55	138.14	138.91	-0.18	856	2,211	-20
Jun11	101008	139.20	139.20	138.76	138.76	-0.19	24	64	+1
Total Volume and Open Interest							450,794	197,762	+4,328
Mexican Peso(CME)
Oct10	101008	806.0	806.0	798.0	806.0	+8.0
Nov10	101008	803.0	803.0	795.0	803.0	+8.0	0	4	+0
Total Volume and Open Interest							26,639	136,633	-902
Brazilian Real(CME)
Nov10	101008	597.75	597.75	590.95	597.75	+6.80	0	24	+0
Dec10	101008	585.00	594.30	585.00	594.30	+7.20	80	4,518	-71
Jan11	101008	590.25	590.25	583.30	590.25	+6.95
Feb11	101008	586.65	586.65	579.70	586.65	+6.95
Total Volume and Open Interest							80	4,549	-71
30-Year T-Bonds(CBOT)
Dec10	101008	134~170	135~080	133~290	134~100	-0~040	284,022	679,006	-7,686
Mar11	101008	132~310	133~250	132~310	133~040	-0~040	218	698	+176
Jun11	101008	132~100	132~100	131~300	131~300	-0~040
Total Volume and Open Interest							284,240	679,704	-7,510
10-Year T-Notes(CBOT)
Dec10	101008	127~070	127~210	126~255	127~100	+0~055	1,027,586	1,651,783	-42,005
Mar11	101008	126~160	127~020	126~160	126~245	+0~060	182	1,817	-61
Jun11	101008	125~300	125~300	125~240	125~300	+0~060	10	37	+0
Total Volume and Open Interest							1,027,778	1,653,637	-42,066
5-Year T-Notes(CBOT)
Dec10	101008	121~068	121~103	121~044	121~084	+0~022	381,285	977,699	+10,961
Mar11	101008	121~015	121~015	120~120	121~015	+0~023	25	35	+5
Jun11	101008	120~039	120~039	120~016	120~039	+0~023
Total Volume and Open Interest							381,310	977,734	+10,966
2 Year T-Notes(CBOT)
Dec10	101008	109~116	110~002	109~112	109~117	+0~004	160,049	753,354	-3,400
Mar11	101008	109~108	109~108	109~104	109~108	+0~004	73	765	+4
Jun11	101008	109~060	109~060	109~056	109~060	+0~004
Total Volume and Open Interest							160,122	754,119	-3,396
Eurodollars(CME)
Dec10	101008	99.675	99.685	99.670	99.675	+0.005	177,071	1,074,954	-30,531
Mar11	101008	99.630	99.650	99.625	99.640	+0.010	143,480	1,186,008	-7,041
Jun11	101008	99.585	99.605	99.570	99.595	+0.015	121,440	958,762	+16,688
Sep11	101008	99.505	99.535	99.490	99.520	+0.020	125,828	872,939	-5,487
Dec11	101008	99.400	99.435	99.385	99.425	+0.030	195,321	864,138	-6,243
Mar12	101008	99.280	99.330	99.260	99.315	+0.040	145,284	568,734	+6,317
Jun12	101008	99.150	99.205	99.120	99.195	+0.055	117,560	395,735	-1,378
Sep12	101008	99.010	99.080	98.980	99.065	+0.065	110,404	334,345	-107
Dec12	101008	98.840	98.930	98.810	98.905	+0.075	77,423	244,863	+1,208
Mar13	101008	98.685	98.775	98.650	98.750	+0.080	60,891	244,059	-6,786
Jun13	101008	98.500	98.600	98.460	98.565	+0.085	42,778	141,160	-300
Sep13	101008	98.310	98.415	98.270	98.375	+0.080	36,646	145,100	-2,523
Dec13	101008	98.115	98.220	98.065	98.175	+0.075	14,510	116,606	+1,337
Mar14	101008	97.935	98.040	97.885	97.995	+0.075	11,619	104,055	+2,220
Jun14	101008	97.740	97.850	97.685	97.790	+0.065	7,848	95,695	+144
Sep14	101008	97.540	97.645	97.480	97.580	+0.055	7,454	58,447	+35
Dec14	101008	97.335	97.435	97.270	97.365	+0.045	4,616	74,032	+194
Mar15	101008	97.160	97.265	97.100	97.190	+0.040	5,938	44,262	+873
Total Volume and Open Interest							1,424,257	7,781,807	-31,274
30 Day Federal Funds(CBOT)
Oct10	101008	99.802	99.810	99.802	99.808	+0.005	2,538	67,048	+778
Nov10	101008	99.825	99.830	99.820	99.825	unch	4,716	96,043	-100
Dec10	101008	99.840	99.840	99.830	99.835	unch	3,595	81,847	-492
Jan11	101008	99.840	99.845	99.835	99.840	unch	1,107	64,349	-379
Feb11	101008	99.835	99.840	99.830	99.840	+0.005	3,073	57,508	+98
Mar11	101008	99.835	99.845	99.835	99.840	unch	3,399	30,704	-1,073
Total Volume and Open Interest							37,454	592,716	+2,526
30 Day Fed Funds(e-CBOT)
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
Feb11	090519	98.350	98.350	98.330	98.350	unch	0	1,700
Mar11	090519	98.265	98.265	98.240	98.265	unch	0	324
Total Volume and Open Interest							22,142	354,023
3-Mth Euro-Yen(CME)
Dec10	101008	99.690	99.690	99.690	99.690	unch	0	1,540	+0
Mar11	101008	99.717	99.717	99.717	99.717	-0.003	200	567	+200
Jun11	101008	99.745	99.745	99.745	99.745	-0.005
Sep11	101008	99.720	99.720	99.720	99.720	-0.025	0	1	+0
Dec11	101008	99.735	99.735	99.735	99.735	-0.005
Mar12	101008	99.725	99.725	99.725	99.725	-0.005
Jun12	101008	99.775	99.775	99.775	99.775	-0.005
Sep12	101008	99.720	99.720	99.720	99.720	-0.045
Dec12	101008	99.455	99.455	99.455	99.455	-0.005
Mar13	101008	99.455	99.455	99.455	99.455	-0.005
Total Volume and Open Interest							200	2,108	+200
3-Mth Euro-Yen(SGX)
Dec10	101008	99.69	99.69	99.69	99.69	unch	0	2,786	+0
Mar11	101008	99.72	99.72	99.72	99.72	unch	0	1,299	+0
Jun11	101008	99.75	99.75	99.75	99.75	0.00	1	2,574	-1
Sep11	101008	99.72	99.74	99.72	99.74	-0.01	0	831	+0
Dec11	101008	99.74	99.74	99.74	99.74	0.00	0	108	+0
Mar12	101008	99.72	99.72	99.72	99.72	-0.01	0	305	+0
Jun12	101008	99.78	99.78	99.78	99.78	0.00	0	754	+0
Sep12	101008	99.76	99.76	99.76	99.76	0.00	0	310	+0
Total Volume and Open Interest							1	8,971	-1
Japanese Gov't Bonds(SGX)
Dec10	101008	143.73	144.14	143.64	144.10	+0.37	2,430	23,417	+343
Mar11	101008	142.01	142.01	142.01	142.01	+0.37
Jun11	101008	139.92	139.92	139.92	139.92	+0.37
Total Volume and Open Interest							2,430	23,417	+343
Euro-Bund(EUREX)
Dec10	101008	131.69	131.89	131.13	131.85	+0.21	909,723	891,212	-5,203
Mar11	101008	131.92	132.05	131.33	132.02	+0.21	460	6,307	+253
Jun11	101008	130.85	130.85	130.85	130.85	+0.21
Total Volume and Open Interest							910,183	897,519	-4,950
Euro-Bobl(EUREX)
Dec10	101008	120.94	121.12	120.71	121.10	+0.21	441,592	776,007	+15,312
Mar11	101008	120.92	121.10	120.92	121.10	+0.21	413	61,018	+9
Jun11	101008	120.94	120.94	120.94	120.94	+0.21
Total Volume and Open Interest							442,005	837,025	+15,321
3-Mth Euribor(EUREX)
Dec10	101008	98.945	98.945	98.935	98.945	+0.005	60	4,060	+5
Mar11	101008	98.870	98.875	98.850	98.875	+0.015	0	2,362	-25
Jun11	101008	98.825	98.825	98.825	98.825	+0.020	0	3,108	+0
Total Volume and Open Interest							64	10,738	-20
Long Gilt(LIFFE)
Dec10	101008	124~26	125~12	124~21	125~12	+0~22	86,059	299,268	+5,164
Mar11	101008	124~05	124~05	124~05	124~05	+0~21
Total Volume and Open Interest							86,059	299,268	+5,164
3-Mth Short Sterling(LIFFE)
Dec10	101008	99.25	99.25	99.24	99.25	unch	51,548	397,184	+17,607
Mar11	101008	99.22	99.23	99.20	99.22	unch	40,276	332,752	-2,952
Jun11	101008	99.14	99.16	99.13	99.15	+0.01	46,188	267,029	+4,119
Sep11	101008	99.03	99.07	99.02	99.06	+0.03	42,067	350,563	-1,411
Dec11	101008	98.89	98.93	98.88	98.93	+0.04	63,287	427,143	-840
Mar12	101008	98.74	98.79	98.72	98.78	+0.04	34,512	264,825	-1,048
Total Volume and Open Interest							355,475	2,397,395	+16,436
3-Mth Euribor(LIFFE)
Dec10	101008	98.940	98.950	98.925	98.945	+0.005	140,122	610,449	+16,234
Mar11	101008	98.860	98.880	98.845	98.875	+0.015	146,421	641,528	+4,226
Jun11	101008	98.800	98.830	98.790	98.825	+0.020	177,821	522,381	+19,723
Total Volume and Open Interest							1,011,539	3,415,588	+60,277
3-Mth Aus T-Bills(SFE)
Dec10	101008	94.91	94.95	94.91	94.94	+0.02	16,669	196,143	+1,043
Mar11	101008	94.80	94.85	94.79	94.85	+0.05	16,044	141,233	-3,054
Jun11	101008	94.70	94.75	94.68	94.75	+0.06	6,931	82,728	-943
Sep11	101008	94.63	94.68	94.60	94.67	+0.06	2,711	54,339	+133
Dec11	101008	94.57	94.63	94.56	94.63	+0.06	1,374	33,213	-903
Mar12	101008	94.55	94.61	94.53	94.61	+0.06	1,111	36,373	-66
Jun12	101008	94.52	94.58	94.50	94.58	+0.06	1,014	24,071	+274
Sep12	101008	94.50	94.56	94.50	94.56	+0.05	173	7,018	+38
Dec12	101008	94.55	94.55	94.55	94.55	+0.04	0	1,263	+0
Mar13	101008	94.55	94.55	94.55	94.55	+0.05	0	1,099	+0
Total Volume and Open Interest							46,027	577,548	-3,478
10-Year Aus T-Bonds(SFE)
Dec10	101008	94.94	94.99	94.91	94.98	+0.05	34,590	368,863	+2,829
Mar11	101008	94.98	94.98	94.98	94.98	+0.05
Total Volume and Open Interest							34,590	368,863	+2,829
3-Year Aus T-Bonds(SFE)
Dec10	101008	95.02	95.09	95.01	95.08	+0.06	82,485	483,483	-46,852
Mar11	101008	95.08	95.08	95.08	95.08	+0.06
Total Volume and Open Interest							82,485	483,483	-46,852
Gold(CMX)
Oct10	101008	1333.5	1348.4	1325.0	1344.2	+10.3	261	746	+4
Dec10	101008	1334.2	1350.8	1325.6	1345.3	+10.3	267,432	441,487	-3,407
Feb11	101008	1335.5	1351.9	1328.0	1347.1	+10.3	6,069	34,729	+1,131
Apr11	101008	1338.9	1350.5	1336.2	1348.6	+10.4	2,159	18,501	+979
Jun11	101008	1339.3	1353.8	1331.3	1350.0	+10.3	1,064	17,881	+328
Aug11	101008	1338.5	1351.4	1333.9	1351.4	+10.2	30	10,630	+8
Oct11	101008	1342.5	1353.1	1335.9	1353.1	+10.2	202	8,511	-50
Dec11	101008	1341.9	1357.4	1338.0	1354.8	+10.1	3,107	18,563	+83
Feb12	101008	1356.6	1356.6	1356.6	1356.6	+10.0	203	6,643	-87
Apr12	101008	1358.5	1358.5	1358.5	1358.5	+9.9	1,000	5,805	-650
Jun12	101008	1355.0	1360.5	1355.0	1360.5	+9.9	121	8,808	+51
Aug12	101008	1362.7	1362.7	1362.7	1362.7	+9.7	1,600	4,951	+1,600
Total Volume and Open Interest							290,377	620,516	-1,425
Silver(CMX)
Dec10	101008	2252.0	2332.5	2235.0	2310.5	+52.1	85,434	103,244	-2,697
Mar11	101008	2259.5	2335.5	2242.0	2315.8	+52.2	4,333	18,908	+108
May11	101008	2245.0	2338.0	2245.0	2318.7	+52.4	900	9,431	+80
Jul11	101008	2286.5	2339.0	2286.5	2321.2	+52.4	119	6,575	+31
Sep11	101008	2308.0	2323.6	2308.0	2323.6	+52.5	6	3,830	-5
Dec11	101008	2274.5	2345.5	2255.0	2326.9	+52.5	866	4,407	-205
Mar12	101008	2330.1	2330.1	2330.1	2330.1	+52.4	2	220	+0
Total Volume and Open Interest							92,146	152,725	-2,605
Platinum(NYMEX)
Oct10	101008	1698.0	1704.2	1680.0	1704.2	+4.2	20	83	-1
Jan11	101008	1701.9	1714.1	1675.0	1708.7	+3.7	6,501	37,727	-260
Apr11	101008	1697.5	1713.7	1679.4	1711.6	+3.7	61	642	+29
Jul11	101008	1714.9	1714.9	1714.9	1714.9	+3.7	0	3	+0
Total Volume and Open Interest							6,585	38,462	-232
Palladium(NYMEX)
Dec10	101008	584.25	593.00	570.20	587.60	+0.50	4,824	23,913	+208
Mar11	101008	576.50	593.40	576.50	589.10	+0.70	45	748	+10
Jun11	101008	590.05	590.05	590.05	590.05	+0.70	0	14	+0
Total Volume and Open Interest							4,869	24,675	+218
Copper(CMX)
Dec10	101008	368.90	380.15	365.65	377.45	+9.50	41,651	97,513	-961
Mar11	101008	368.75	380.60	367.45	377.90	+9.25	5,213	33,186	+422
May11	101008	370.90	378.45	367.05	377.15	+9.00	1,444	6,731	+582
Jul11	101008	368.20	376.05	367.15	376.05	+8.65	520	4,022	-60
Sep11	101008	374.85	374.85	374.85	374.85	+8.50	105	3,366	+1
Total Volume and Open Interest							49,792	154,523	+70
DJIA Index(CBOT)
Dec10	101008	10914	10970	10829	10947	+35	274	4,413	+60
Mar11	101008	10880	10880	10846	10880	+34	0	11	+0
Jun11	101008	10819	10819	10784	10819	+35
Sep11	101008	10762	10762	10727	10762	+35
Total Volume and Open Interest							274	4,424	+60
E-mini DJIA Index(CBOT)
Dec10	101008	10913	10974	10810	10947	+35	133,681	87,930	-2,973
Mar11	101008	10800	10893	10800	10880	+34	18	268	+2
Jun11	101008	10819	10819	10819	10819	+35	0	1	+0
Sep11	101008	10762	10762	10762	10762	+35
Total Volume and Open Interest							133,699	88,199	-2,971
S & P 500(CME)
Dec10	101008	1156.50	1164.00	1145.50	1160.60	+4.10	13,535	297,836	+2,088
Mar11	101008	1155.50	1157.10	1149.10	1155.20	+4.10	54	3,376	+72
Jun11	101008	1150.20	1152.10	1144.10	1150.20	+4.10	4	1,993	-4
Sep11	101008	1145.70	1147.60	1139.60	1145.70	+4.10
Total Volume and Open Interest							13,593	303,205	+2,156
S & P 500 E-Mini(Globex)
Dec10	101008	1156.50	1164.00	1145.50	1160.50	+4.00	1,988,730	2,625,005	+1,470
Mar11	101008	1151.00	1158.50	1140.50	1155.25	+4.25	1,131	6,406	+79
Total Volume and Open Interest							1,989,862	2,631,517	+1,549
NASDAQ 100(CME)
Dec10	101008	2014.50	2030.00	1989.50	2020.80	+6.80	402	20,075	-382
Mar11	101008	2018.00	2022.00	2004.00	2018.00	+7.00	0	2	+0
Jun11	101008	2015.50	2019.50	2015.50	2015.50	+7.00
Total Volume and Open Interest							402	20,077	-382
NASDAQ 100 E-Mini(Globex)
Dec10	101008	2014.00	2029.30	1982.00	2020.80	+6.80	285,357	438,045	-8,905
Mar11	101008	2012.50	2025.30	1983.30	2018.00	+7.00	114	459	+13
Total Volume and Open Interest							285,473	438,507	-8,892
S & P Midcap 400(CME)
Dec10	101008	806.00	811.00	800.85	807.90	+3.60	37	1,896	+37
Mar11	101008	805.90	805.90	805.30	805.90	+3.60
Jun11	101008	803.90	803.90	803.30	803.90	+3.60
Total Volume and Open Interest							37	1,896	+37
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10	101008	9675	9700	9525	9645	-35	11,718	31,264	+171
Mar11	101008	9670	9705	9670	9670	-35	2	1	+1
Total Volume and Open Interest							11,720	31,265	+172
Nikkei 225(SGX)
Dec10	101008	9675	9690	9570	9580	-110	113,966	184,074	+21
Mar11	101008	9565	9565	9565	9565	-110	232	589	+136
Jun11	101008	9505	9505	9505	9505	-110	0	2,086	+0
Total Volume and Open Interest							119,074	201,780	+1,806
CAC 40(EURONEXT)
Oct10	101008	3777.0	3783.5	3735.0	3764.5	-8.5	141,659	371,791	+3,822
Nov10	101008	3741.0	3759.5	3725.0	3747.0	-8.5	4,467	32,621	+4,375
Dec10	101008	3757.5	3757.5	3724.0	3745.0	-9.0	155	37,388	-37
Total Volume and Open Interest							146,281	441,895	+8,160
Hang Seng Index(HKFE)
Oct10	101008	22899	23103	22891	22891	-78	53,307	105,346	-5,993
Nov10	101008	22870	23065	22855	22860	-70	1,029	1,789	+519
Dec10	101008	22875	23058	22858	22899	-36	331	3,622	+6
Total Volume and Open Interest							54,897	111,294	-5,404
DAX(EUREX)
Dec10	101008	6293.0	6314.0	6245.0	6299.0	+19.0	141,906	164,549	+1,223
Mar11	101008	6299.0	6324.5	6261.0	6312.5	+19.0	362	7,957	+44
Jun11	101008	6307.5	6335.0	6280.0	6329.0	+18.5	159	1,223	+38
Total Volume and Open Interest							142,427	173,729	+1,305
FT-SE 100(EURONEXT)
Dec10	101008	5645.00	5656.00	5581.50	5637.00	-3.50	97,486	628,694	+3,792
Mar11	101008	5609.00	5609.00	5542.50	5596.00	-3.50	36	1,663	+0
Jun11	101008	5539.50	5552.00	5539.50	5552.00	-3.50	30	365	+30
Total Volume and Open Interest							97,552	630,722	+3,822
SPI 200(SFE)
Dec10	101008	4708.0	4730.0	4670.0	4695.0	-6.0	21,011	202,578	-7,460
Mar11	101008	4690.0	4690.0	4689.0	4689.0	-4.0	3	1,592	+3
Jun11	101008	4709.0	4709.0	4709.0	4709.0	-4.0	0	835	+0
Total Volume and Open Interest							21,017	206,790	-7,457
GSCI(CME)
Oct10	101008	549.90	565.60	549.90	562.25	+10.75	1,927	9,213	-400
Nov10	101008	562.50	571.00	554.00	566.55	+10.65	1,222	5,515	+1,091
Dec10	101008	574.50	575.00	559.50	574.50	+13.50
Total Volume and Open Interest							3,149	14,728	+691
Reuters CCI(ICE)