MRCI's End of Day Prices

Daily Futures Price Listing Fri September 09, 2011
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep11	110909	1405.75	1416.50	1402.50	1416.50	+9.25	2,545	1,860	-247
Nov11	110909	1417.00	1429.00	1412.75	1426.75	+8.50	97,634	347,105	-5,702
Jan12	110909	1427.25	1438.75	1423.00	1436.75	+8.25	25,019	74,664	-3,244
Mar12	110909	1434.25	1444.50	1428.50	1442.50	+7.75	13,831	50,481	+2,076
May12	110909	1434.00	1447.25	1429.25	1444.25	+7.00	14,272	55,637	+5,668
Jul12	110909	1448.75	1453.50	1436.50	1450.00	+6.75	5,877	32,316	+323
Aug12	110909	1436.75	1436.75	1429.75	1436.75	+7.00	71	638	-26
Sep12	110909	1411.25	1416.50	1405.50	1416.50	+7.50	41	432	-20
Nov12	110909	1389.75	1400.00	1383.00	1399.50	+9.00	2,564	28,029	+669
Jan13	110909	1400.00	1404.00	1395.50	1404.00	+8.50	6	5,177	+0
Mar13	110909	1405.00	1405.00	1396.75	1405.00	+8.25	2	129	+2
May13	110909	1395.00	1403.00	1390.25	1403.00	+9.50	0	20	+0
Jul13	110909	1400.25	1406.50	1398.75	1406.50	+7.75	14	156	-3
Aug13	110909	1394.00	1394.00	1386.50	1394.00	+7.50
Total Volume and Open Interest							161,907	597,801	-499
Soybean Meal(CBOT)
Sep11	110909	368.50	368.70	365.10	368.70	+3.20	2,978	2,445	-1,124
Oct11	110909	368.00	371.20	366.70	370.30	+3.10	10,701	33,399	+100
Dec11	110909	372.60	376.00	371.50	375.10	+3.00	27,235	119,121	-326
Jan12	110909	374.40	378.10	373.70	377.30	+3.10	929	12,232	+248
Mar12	110909	377.50	380.20	376.60	379.90	+3.00	801	9,770	+57
May12	110909	380.80	381.70	377.80	381.20	+3.00	1,159	12,680	-185
Jul12	110909	382.70	383.00	379.70	383.00	+3.20	1,177	7,371	+180
Aug12	110909	376.40	379.00	375.80	378.80	+3.50	136	893	+29
Sep12	110909	370.90	374.50	370.90	372.00	+3.70	172	930	+8
Oct12	110909	366.60	366.60	364.00	364.00	+4.20	62	993	-16
Total Volume and Open Interest							45,518	203,284	-1,006
Soybean Oil(CBOT)
Sep11	110909	57.67	58.36	57.53	58.20	+0.38	1,283	1,282	-120
Oct11	110909	57.90	58.50	57.63	58.34	+0.39	10,922	35,609	+121
Dec11	110909	58.33	58.88	58.00	58.71	+0.38	39,025	161,789	+910
Jan12	110909	58.46	59.06	58.20	58.89	+0.35	4,708	31,937	-196
Mar12	110909	58.75	59.26	58.41	59.11	+0.38	4,167	25,934	+235
May12	110909	58.99	59.29	58.45	59.16	+0.39	1,768	19,102	+410
Jul12	110909	59.12	59.45	58.65	59.31	+0.37	1,382	10,866	+41
Aug12	110909	58.81	59.37	58.49	59.26	+0.37	40	1,844	+13
Sep12	110909	58.95	59.21	58.48	59.17	+0.37	72	1,466	+1
Oct12	110909	58.92	58.92	58.55	58.92	+0.37	0	1,836	+0
Total Volume and Open Interest							63,653	296,901	+1,491
Canola(WCE)
Nov11	110909	570.4	577.5	568.2	573.0	+3.5	11,359	103,809	-3,622
Jan12	110909	579.9	586.4	578.1	582.6	+3.6	3,196	42,224	+568
Mar12	110909	590.0	595.2	587.0	591.5	+3.6	998	21,622	+101
May12	110909	595.9	600.8	593.9	596.9	+3.0	164	10,523	+4
Jul12	110909	600.4	604.9	598.6	601.0	+2.0	225	5,190	+43
Total Volume and Open Interest							16,536	189,034	-2,463
Corn(CBOT)
Sep11	110909	723.00	729.00	719.75	726.00	+2.75	3,784	3,615	-1,413
Dec11	110909	734.00	740.50	730.25	736.50	+2.50	192,161	722,393	-12,059
Mar12	110909	746.75	753.00	743.25	749.25	+2.50	44,323	208,784	+289
May12	110909	754.50	759.25	749.75	755.75	+1.75	10,707	50,813	+1,500
Jul12	110909	758.25	763.50	754.25	760.00	+1.50	15,942	85,580	-222
Sep12	110909	695.50	702.00	694.25	699.50	+3.50	2,793	19,287	-129
Dec12	110909	658.00	660.00	653.25	656.50	-2.50	9,036	102,681	+1,689
Mar13	110909	668.00	668.00	663.75	665.00	-3.00	133	18,429	+8
May13	110909	671.00	673.00	670.00	670.00	-3.00	31	670	+2
Jul13	110909	673.00	677.00	672.00	674.00	-3.00	40	918	+0
Total Volume and Open Interest							279,141	1,224,262	-10,250
Wheat(CBOT)
Sep11	110909	713.50	713.50	701.00	701.00	-8.25	769	361	-635
Dec11	110909	737.00	742.25	727.00	729.75	-8.25	42,697	214,011	-837
Mar12	110909	774.25	778.00	761.50	764.50	-9.75	8,298	81,419	+402
May12	110909	795.25	797.25	782.50	784.50	-10.00	3,383	17,272	+219
Jul12	110909	799.25	802.75	788.25	789.50	-10.25	4,443	54,503	+710
Sep12	110909	810.25	811.25	799.00	800.50	-10.75	102	3,152	+0
Total Volume and Open Interest							60,695	399,750	+19
Wheat(KCBT)
Sep11	110909	821.00	821.00	810.25	810.25	-13.75	49	73	-77
Dec11	110909	845.00	850.75	831.50	832.50	-13.50	9,239	95,371	+468
Mar12	110909	857.25	863.25	844.25	845.00	-13.50	2,461	30,697	+471
May12	110909	862.50	864.50	847.00	847.00	-13.50	318	4,246	+53
Jul12	110909	857.50	863.00	843.50	844.00	-14.75	1,167	21,512	+300
Sep12	110909	866.75	868.00	852.00	852.00	-14.75	54	1,507	-22
Total Volume and Open Interest							13,356	155,369	+1,240
Wheat(MGE)
Sep11	110909	953.00	954.50	945.75	945.75	-3.75	32	272	-21
Dec11	110909	908.00	913.00	902.50	907.25	-1.00	2,179	21,445	+328
Mar12	110909	909.75	911.75	900.50	904.00	-2.75	626	8,653	+164
May12	110909	907.50	911.00	900.00	901.00	-6.00	316	3,587	+37
Jul12	110909	904.25	906.25	895.50	898.25	-5.75	147	4,764	+38
Total Volume and Open Interest							3,428	42,330	+613
Oats(CBOT)
Sep11	110909	348.25	353.25	348.25	348.25	-5.00	4	27	-2
Dec11	110909	354.00	356.00	345.00	348.25	-5.00	1,223	11,959	-112
Mar12	110909	363.50	363.50	356.00	358.00	-5.25	63	1,262	+7
May12	110909	368.00	370.25	365.00	365.00	-5.25	16	45	+6
Total Volume and Open Interest							1,307	13,327	-101
Rough Rice(CBOT)
Sep11	110909	17.70	18.06	17.61	18.06	+0.45	62	75	-88
Nov11	110909	17.80	18.33	17.72	18.33	+0.50	1,202	14,572	+55
Jan12	110909	18.07	18.63	18.07	18.63	+0.50	193	1,840	-17
Mar12	110909	18.36	18.89	18.34	18.89	+0.50	25	1,023	+6
Total Volume and Open Interest							1,483	17,682	-43
Live Cattle(CME)
Oct11	110909	119.300	119.600	118.400	118.450	-0.380	37,381	99,727	-10,045
Dec11	110909	119.400	119.700	118.035	118.250	-0.800	29,842	110,978	-156
Feb12	110909	122.385	122.700	121.250	121.830	-0.420	12,519	55,031	+2,207
Apr12	110909	126.250	126.650	125.450	125.785	-0.315	4,851	34,627	+967
Jun12	110909	124.500	124.700	123.680	124.150	-0.280	1,145	13,351	+122
Aug12	110909	124.600	124.730	123.700	124.100	-0.350	282	2,098	+24
Total Volume and Open Interest							86,071	316,966	-6,838
Feeder Cattle(CME)
Sep11	110909	134.550	134.900	133.200	133.235	-0.715	1,193	5,175	-162
Oct11	110909	135.900	136.285	134.575	134.850	-0.800	4,695	12,561	-755
Nov11	110909	137.050	137.300	135.600	135.685	-0.965	2,719	7,934	+688
Jan12	110909	138.700	139.000	137.685	138.235	-0.465	1,111	4,520	+300
Mar12	110909	140.000	140.100	138.750	139.500	-0.400	287	1,437	+120
Apr12	110909	140.500	140.500	138.950	139.535	-0.565	111	367	+16
May12	110909	140.200	141.050	139.250	140.500	-0.485	88	308	+51
Total Volume and Open Interest							10,229	32,400	+273
Lean Hogs(CME)
Oct11	110909	86.600	87.650	85.980	87.250	+0.450	24,969	63,903	-6,249
Dec11	110909	83.400	83.885	82.500	83.580	+0.445	24,489	91,005	-1,074
Feb12	110909	88.385	89.580	88.150	89.500	+0.770	8,622	43,054	+1,117
Apr12	110909	91.550	92.500	91.080	92.400	+0.750	3,335	26,793	+901
May12	110909	96.000	96.600	96.000	96.600	+0.700	39	1,046	+13
Jun12	110909	98.200	99.250	98.000	99.180	+0.580	1,098	13,103	+304
Jul12	110909	97.080	97.750	96.850	97.300	+0.350	177	3,792	+78
Aug12	110909	95.580	96.000	95.580	95.980	+0.400	116	2,481	+93
Total Volume and Open Interest							62,921	246,427	-4,761
Class III Milk(CME)
Sep11	110909	18.94	18.98	18.86	18.92	-0.06	178	6,152	-10
Oct11	110909	18.49	18.49	18.17	18.27	-0.12	224	5,256	+82
Nov11	110909	18.12	18.13	17.95	17.98	-0.10	125	4,523	+19
Dec11	110909	17.95	17.96	17.85	17.90	-0.05	63	4,224	+8
Jan12	110909	17.40	17.44	17.33	17.36	-0.08	26	1,677	+19
Total Volume and Open Interest							778	31,759	+180
Cocoa(ICE)
Sep11	110909	2898	2898	2826	2868	-41	3	25	+2
Dec11	110909	2924	2929	2858	2873	-38	13,613	70,510	+637
Mar12	110909	2953	2954	2900	2914	-36	4,941	55,277	+543
May12	110909	2955	2958	2913	2924	-34	745	16,265	+330
Jul12	110909	2965	2967	2922	2934	-34	327	7,285	+102
Sep12	110909	2975	2975	2943	2945	-32	53	9,373	+29
Dec12	110909	2985	2986	2950	2956	-33	324	7,382	+245
Total Volume and Open Interest							20,197	170,632	+1,889
Coffee "C"(ICE)
Sep11	110909	281.50	281.50	270.25	271.25	-14.15	11	326	+0
Dec11	110909	283.25	283.60	265.10	270.00	-14.10	7,705	77,375	+130
Mar12	110909	285.45	286.00	268.90	273.05	-14.00	2,211	20,444	+520
May12	110909	286.50	286.50	270.00	274.20	-13.80	774	9,321	+208
Jul12	110909	282.05	282.05	271.45	273.10	-13.35	186	2,930	+49
Sep12	110909	279.90	279.90	269.50	271.15	-13.05	86	2,448	+31
Total Volume and Open Interest							11,056	115,149	+959
Orange Juice(ICE)
Sep11	110909	175.00	176.50	170.75	170.75	-2.50	10	15	-6
Nov11	110909	167.00	170.00	163.45	168.70	+1.25	1,112	18,457	+287
Jan12	110909	163.65	165.45	161.45	164.25	+1.05	223	3,200	-137
Mar12	110909	161.90	165.00	161.60	164.20	+0.75	117	1,633	+82
May12	110909	164.20	165.20	164.20	164.20	+0.75	37	501	+37
Jul12	110909	163.55	163.55	163.55	163.55	+0.75	5	145	+0
Total Volume and Open Interest							1,504	23,962	+263
Sugar #11(ICE)
Oct11	110909	28.86	29.43	28.52	29.05	+0.32	57,587	194,993	-10,760
Mar12	110909	27.85	28.25	27.30	27.64	-0.15	48,229	199,976	+1,797
May12	110909	26.56	26.80	26.03	26.35	-0.11	8,277	52,608	+2,393
Jul12	110909	25.26	25.50	24.89	25.15	-0.04	2,845	65,506	-130
Oct12	110909	24.62	24.75	24.19	24.46	-0.02	895	31,387	-97
Total Volume and Open Interest							118,849	590,545	-6,465
London Cocoa(LCE)
Sep11	110909	1824	1830	1814	1815	unch	13,856	32,781	-10,663
Dec11	110909	1868	1872	1854	1856	-5	19,900	75,423	+3,300
Mar12	110909	1891	1899	1882	1883	-5	7,327	42,149	-2,125
May12	110909	1905	1910	1897	1897	-5	1,752	16,576	+9
Jul12	110909	1913	1917	1909	1909	-4	1,570	13,095	+332
Sep12	110909	1926	1926	1918	1918	-2	366	10,331	+169
Dec12	110909	1934	1936	1927	1927	unch	370	9,432	+169
Total Volume and Open Interest							45,141	200,693	-8,809
London Sugar(LCE)
Dec11	110909	705.20	715.60	700.00	704.80	-3.70	4,111	14,616	+1,762
Mar12	110909	697.40	707.60	689.10	694.20	-7.80	1,228	11,707	+105
May12	110909	689.70	695.20	678.30	682.80	-8.30	313	3,841	-89
Aug12	110909	670.70	670.90	660.00	663.30	-6.70	103	2,455	+35
Oct12	110909	643.70	643.70	633.00	640.50	-5.20	20	1,369	+10
Total Volume and Open Interest							12,014	46,203	-643
Cotton(ICE)
Oct11	110909	112.75	112.75	109.95	110.30	-2.15	72	257	-11
Dec11	110909	113.70	114.25	110.44	111.87	-1.76	20,273	95,298	+1,909
Mar12	110909	110.50	110.50	107.00	108.62	-1.65	5,563	36,436	+228
May12	110909	108.01	108.82	105.45	106.46	-2.18	733	6,721	+79
Jul12	110909	107.00	107.50	104.40	104.78	-2.58	827	10,735	+325
Oct12	110909	102.44	102.44	102.44	102.44	-2.58	0	3	+0
Total Volume and Open Interest							27,629	153,668	+2,561
Lumber(CME)
Sep11	110909	252.3	254.5	246.0	246.5	-16.1	283	376	-186
Nov11	110909	278.6	278.6	269.3	269.3	-10.0	1,831	6,284	+22
Jan12	110909	297.9	297.9	289.0	289.0	-10.0	824	2,469	+308
Mar12	110909	299.1	299.1	298.7	298.7	-10.0	288	443	+172
Total Volume and Open Interest							3,299	9,674	+383
Crude Oil(NYM)
Oct11	110909	88.77	89.50	85.64	87.24	-1.81	336,725	232,859	-23,921
Nov11	110909	88.97	89.63	85.85	87.41	-1.82	121,011	215,670	+13,291
Dec11	110909	89.39	89.90	86.14	87.68	-1.81	123,052	201,469	+868
Jan12	110909	89.18	90.05	86.50	87.93	-1.77	39,341	98,928	+2,373
Feb12	110909	90.11	90.11	86.74	88.18	-1.74	16,236	31,881	-492
Mar12	110909	89.98	89.98	87.13	88.43	-1.70	18,971	43,313	+1,975
Apr12	110909	90.18	90.28	87.27	88.67	-1.65	9,318	27,085	-450
May12	110909	89.04	89.42	87.34	88.92	-1.59	11,042	26,185	+227
Jun12	110909	91.02	91.02	87.70	89.17	-1.52	23,376	76,478	-926
Jul12	110909	90.47	90.47	88.82	89.40	-1.48	9,187	35,988	+2,100
Aug12	110909	89.10	89.58	88.34	89.58	-1.45	3,297	18,010	+780
Sep12	110909	89.25	89.75	89.25	89.75	-1.41	2,952	17,975	-141
Oct12	110909	89.03	89.94	89.03	89.94	-1.37	2,118	15,779	+822
Nov12	110909	89.22	90.13	89.22	90.13	-1.33	679	19,316	+106
Dec12	110909	91.50	91.65	88.75	90.33	-1.29	37,419	153,844	-4,423
Jan13	110909	89.47	90.40	89.47	90.40	-1.25	237	19,614	+90
Total Volume and Open Interest							790,112	1,502,355	-17,867
e-miNY Crude Oil(NYM)
Sep11	110819	81.450	83.550	79.225	82.250	-0.125	9,194	3,327	-634
Oct11	110909	88.750	89.500	85.650	87.250	-1.800	8,045	1,909	-28
Nov11	110909	88.800	89.550	85.875	87.400	-1.825	465	639	+17
Dec11	110909	89.125	89.825	86.300	87.675	-1.825	136	411	+5
Jan12	110909	87.800	87.925	87.800	87.925	-1.775	1	272	-1
Feb12	110909	90.000	90.000	87.500	88.175	-1.750	2	17	+2
Mar12	110909	88.425	88.425	88.425	88.425	-1.700	0	19	+0
Apr12	110909	88.675	88.675	88.675	88.675	-1.650	0	8	+0
May12	110909	88.925	88.925	88.925	88.925	-1.575	0	7	+0
Jun12	110909	89.175	89.175	89.175	89.175	-1.525	0	12	+0
Total Volume and Open Interest							8,649	3,506	-5
Heating Oil(NYM)
Oct11	110909	303.70	306.69	294.92	298.58	-5.85	53,932	86,653	-2,386
Nov11	110909	304.77	307.38	296.01	299.38	-5.88	24,202	52,700	+3,662
Dec11	110909	306.16	308.07	296.95	300.10	-5.93	17,055	52,964	+557
Jan12	110909	306.31	308.86	297.81	300.87	-6.02	11,815	35,560	-878
Feb12	110909	302.86	303.05	298.18	300.47	-5.99	2,531	11,721	+2
Mar12	110909	306.22	306.22	297.00	299.21	-5.94	1,719	10,045	+295
Apr12	110909	297.04	297.44	294.62	296.71	-5.99	753	6,366	+59
May12	110909	297.72	297.99	293.86	294.50	-5.99	655	5,634	-172
Jun12	110909	301.21	301.21	290.22	293.30	-6.02	4,132	29,996	+563
Jul12	110909	291.39	293.44	291.39	293.44	-6.03	145	2,773	+100
Aug12	110909	293.26	293.81	293.26	293.81	-6.04	10	1,270	+0
Sep12	110909	295.40	295.40	293.65	294.21	-6.06	366	2,332	+102
Total Volume and Open Interest							117,780	314,106	+2,067
Gasoline(NYMEX)
Oct11	110909	287.41	289.25	276.17	277.10	-11.42	46,736	77,191	-6,200
Nov11	110909	283.21	284.34	272.68	273.49	-10.02	31,322	52,238	+5,607
Dec11	110909	280.18	281.10	270.59	271.41	-9.03	19,038	45,277	-1,291
Jan12	110909	276.92	276.92	270.27	271.00	-8.76	7,516	29,950	+1,361
Feb12	110909	273.60	273.60	271.50	271.51	-8.69	2,437	10,323	+262
Mar12	110909	277.84	277.84	272.00	272.39	-8.60	1,110	12,584	+76
Apr12	110909	283.20	283.20	283.04	283.04	-8.33	515	8,094	+81
May12	110909	282.43	282.43	282.43	282.43	-8.18	684	4,052	+87
Jun12	110909	289.76	289.76	280.25	280.93	-8.09	1,201	12,930	-196
Jul12	110909	278.35	278.35	278.35	278.35	-8.03	762	1,631	-9
Total Volume and Open Interest							114,199	270,624	+214
e-miNY RBOB Gasoline(NYM)
Oct11	110909	277.10	277.10	277.10	277.10	-11.40	0	1	+0
Nov11	110909	273.50	273.50	273.49	273.50	-10.00
Dec11	110909	280.80	280.80	271.40	271.40	-9.00
Jan12	110909	271.00	271.00	271.00	271.00	-8.80	0	1	+0
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Oct11	110909	3.977	3.989	3.885	3.915	-0.065	135,090	158,037	-11,966
Nov11	110909	4.071	4.073	3.977	3.998	-0.070	56,072	202,175	+760
Dec11	110909	4.254	4.268	4.172	4.196	-0.069	44,733	85,774	+2,342
Jan12	110909	4.343	4.379	4.284	4.308	-0.071	36,937	160,203	+1,755
Feb12	110909	4.370	4.370	4.297	4.324	-0.069	10,196	37,683	+399
Mar12	110909	4.355	4.362	4.270	4.298	-0.067	13,170	42,090	+1,010
Apr12	110909	4.307	4.320	4.253	4.276	-0.062	12,642	75,288	+224
May12	110909	4.326	4.345	4.280	4.305	-0.060	1,300	18,097	-2
Jun12	110909	4.414	4.414	4.330	4.347	-0.060	651	14,091	-23
Jul12	110909	4.416	4.435	4.380	4.393	-0.060	639	10,936	+76
Aug12	110909	4.441	4.460	4.403	4.421	-0.060	454	10,244	+117
Sep12	110909	4.447	4.470	4.409	4.426	-0.060	536	9,360	-46
Oct12	110909	4.491	4.500	4.441	4.456	-0.060	4,925	44,358	+745
Nov12	110909	4.600	4.650	4.600	4.618	-0.059	324	8,704	+66
Dec12	110909	4.906	4.910	4.864	4.876	-0.059	537	12,552	+187
Jan13	110909	5.009	5.032	4.995	5.008	-0.059	1,421	21,266	+883
Total Volume and Open Interest							322,899	976,816	-2,160
Brent Crude Oil(ICE)
Oct11	110909	114.04	115.17	110.93	112.77	-1.78	190,728	113,757	-12,972
Nov11	110909	112.75	113.90	109.68	110.93	-2.37	154,391	176,722	+8,601
Dec11	110909	112.04	113.10	108.88	110.01	-2.53	142,893	155,154	+5,817
Jan12	110909	112.15	112.42	108.46	109.44	-2.59	36,203	47,716	+3,030
Feb12	110909	111.99	112.02	108.32	109.03	-2.63	18,290	26,561	+2,566
Mar12	110909	111.72	111.75	107.89	108.71	-2.68	16,378	43,247	+487
Apr12	110909	111.52	111.55	107.68	108.45	-2.72	8,896	13,681	-506
May12	110909	111.32	111.36	107.48	108.20	-2.76	6,596	14,692	-504
Jun12	110909	111.10	111.14	107.27	107.96	-2.77	20,521	50,030	-25
Jul12	110909	107.75	107.75	107.75	107.75	-2.78	2,165	11,372	+171
Aug12	110909	107.52	107.52	107.52	107.52	-2.79	1,508	7,913	-37
Sep12	110909	107.24	107.24	107.24	107.24	-2.80	1,651	11,237	-24
Oct12	110909	106.96	106.96	106.96	106.96	-2.81	924	6,765	+169
Nov12	110909	106.64	106.64	106.64	106.64	-2.81	819	8,781	-34
Total Volume and Open Interest							633,412	874,824	+10,084
Gas Oil(ICE)
Sep11	110909	955.75	962.75	928.50	939.50	-27.50	38,279	19,576	-14,875
Oct11	110909	953.00	962.25	928.00	938.75	-28.00	112,015	156,090	+5,011
Nov11	110909	952.00	959.25	925.25	935.50	-28.50	61,922	92,143	+5,698
Dec11	110909	949.00	956.25	922.50	932.25	-28.75	59,364	66,084	-8,089
Jan12	110909	945.75	954.50	923.75	930.25	-29.00	32,772	59,165	+2,307
Feb12	110909	949.75	949.75	921.25	928.00	-29.25	8,235	29,677	+2,033
Mar12	110909	942.50	942.50	919.00	925.50	-29.75	5,218	19,372	-782
Apr12	110909	935.50	935.50	916.75	923.25	-29.75	3,974	15,967	+59
May12	110909	931.25	933.25	914.50	921.00	-29.75	3,036	12,823	+650
Jun12	110909	935.50	935.50	910.50	920.00	-29.75	7,129	37,453	-579
Total Volume and Open Interest							337,542	590,697	-7,989
Ethanol(CBOT)
Sep11	110906	2.835	2.850	2.835	2.840	-0.052	84	85	-31
Oct11	110909	2.765	2.778	2.754	2.764	-0.011	297	1,272	-74
Nov11	110909	2.740	2.745	2.723	2.729	-0.014	187	1,221	+67
Dec11	110909	2.710	2.710	2.690	2.695	-0.021	106	1,412	+78
Jan12	110909	2.651	2.651	2.640	2.640	-0.022	67	875	+48
Feb12	110909	2.645	2.645	2.625	2.633	-0.014	62	951	+48
Mar12	110909	2.648	2.648	2.640	2.640	-0.010	9	966	-1
Apr12	110909	2.650	2.654	2.650	2.651	-0.009	10	640	+10
Total Volume and Open Interest							834	10,319	+233
WTI Crude Oil(ICE)
Oct11	110909	88.57	89.48	85.65	87.24	-1.81	80,510	51,954	-4,755
Nov11	110909	89.13	89.56	85.86	87.41	-1.82	37,975	57,531	+2,517
Dec11	110909	89.37	89.78	86.15	87.68	-1.81	49,533	90,757	+191
Jan12	110909	89.14	89.14	86.40	87.93	-1.77	10,868	23,191	-982
Feb12	110909	88.76	89.07	86.76	88.18	-1.74	4,577	10,749	+350
Mar12	110909	90.06	90.38	87.15	88.43	-1.70	4,644	16,162	+270
Apr12	110909	90.28	90.28	87.34	88.67	-1.65	1,864	5,311	+76
May12	110909	90.46	90.46	87.35	88.92	-1.59	1,624	6,754	+34
Jun12	110909	90.23	90.30	87.59	89.17	-1.52	7,541	26,939	-1,083
Jul12	110909	89.40	89.40	89.40	89.40	-1.48	851	7,272	-37
Aug12	110909	89.58	89.58	89.58	89.58	-1.45	141	3,973	-19
Sep12	110909	89.75	89.75	89.75	89.75	-1.41	126	6,752	-1
Oct12	110909	89.94	89.94	89.94	89.94	-1.37	64	1,472	+47
Nov12	110909	90.13	90.13	90.13	90.13	-1.33	2	2,527	+0
Dec12	110909	91.26	91.42	88.76	90.33	-1.29	12,840	46,754	+57
Jan13	110909	90.40	90.40	90.40	90.40	-1.25	2	1,962	+0
Total Volume and Open Interest							228,784	444,238	-5,975
US Dollar Index(ICE)
Sep11	110909	76.350	77.375	76.135	77.300	+0.948	32,569	45,378	+13
Dec11	110909	76.675	77.775	76.510	77.720	+1.010	5,592	4,328	+1,177
Mar12	110909	78.050	78.050	78.050	78.050	+0.910	0	3	+0
Total Volume and Open Interest							38,161	49,710	+1,190
Australian Dollar(CME)
Sep11	110909	105.69	106.25	104.10	104.30	-1.40	108,565	100,326	-6,923
Dec11	110909	104.56	105.08	102.97	103.17	-1.38	9,982	29,977	+5,099
Mar12	110909	102.00	102.24	102.00	102.24	-1.33	0	5	+0
Total Volume and Open Interest							118,547	130,407	-1,824
British Pound(CME)
Sep11	110909	159.56	159.89	158.42	158.62	-1.03	122,188	106,629	+169
Dec11	110909	159.56	159.72	158.28	158.48	-1.03	9,578	15,976	+4,600
Mar12	110909	158.37	159.36	158.37	158.37	-0.99	1	31	+1
Total Volume and Open Interest							131,767	122,642	+4,770
Canadian Dollar(CME)
Sep11	110909	101.08	101.30	100.19	100.25	-0.83	76,616	90,659	-1,047
Dec11	110909	100.88	101.11	100.00	100.07	-0.82	5,915	18,993	+3,233
Mar12	110909	100.50	100.76	100.00	100.01	-0.75	124	2,122	+80
Jun12	110909	100.00	100.65	99.96	99.96	-0.69	0	439	+0
Total Volume and Open Interest							82,689	112,447	+2,286
Japanese Yen(CME)
Sep11	110909	129.02	129.73	128.44	129.10	+0.01	92,989	109,378	-3,640
Dec11	110909	129.07	129.93	128.60	129.27	+0.04	9,387	14,717	+3,841
Mar12	110909	129.15	129.48	129.15	129.48	+0.08	10	74	+0
Total Volume and Open Interest							102,386	124,190	+201
Swiss Franc(CME)
Sep11	110909	114.27	114.87	112.84	113.10	-1.25	28,354	38,930	-1,099
Dec11	110909	114.61	115.16	113.17	113.43	-1.24	5,062	6,422	+3,461
Mar12	110909	115.27	115.27	113.76	113.76	-1.23	500	537	+500
Total Volume and Open Interest							33,916	45,900	+2,862
EuroFX(CME)
Sep11	110909	138.86	139.35	136.25	136.58	-2.30	378,127	195,859	+3,037
Dec11	110909	138.74	139.28	136.23	136.54	-2.25	30,512	23,217	+5,446
Mar12	110909	138.59	138.75	136.50	136.59	-2.16	26	521	-7
Total Volume and Open Interest							408,665	220,431	+8,476
Mexican Peso(CME)
Sep11	110909	798.5	801.0	787.0	790.0	-9.0	18,148	79,461	+361
Oct11	110909	787.8	796.8	787.8	787.8	-8.8
Total Volume and Open Interest							19,911	108,411	+1,077
Brazilian Real(CME)
Oct11	110909	590.25	598.20	590.25	590.25	-7.95
Nov11	110909	587.65	595.45	587.65	587.65	-7.80
Dec11	110909	591.00	591.00	580.00	585.00	-7.75	8	3,350	+3
Jan12	110909	582.35	590.05	582.35	582.35	-7.70	0	14,366	+0
Total Volume and Open Interest							8	33,963	+3
30-Year T-Bonds(CBOT)
Sep11	110909	141~030	142~260	140~260	142~160	+1~050	14,111	34,476	-4,077
Dec11	110909	140~010	141~190	139~170	141~100	+1~060	261,300	608,830	+1,265
Mar12	110909	139~230	140~100	139~040	140~100	+1~060	0	43	+0
Total Volume and Open Interest							275,411	643,349	-2,812
10-Year T-Notes(CBOT)
Sep11	110909	131~055	131~290	130~315	131~245	+0~170	23,436	38,770	-7,113
Dec11	110909	130~080	131~010	130~020	130~285	+0~180	930,403	1,684,707	-18,246
Mar12	110909	129~315	129~315	129~125	129~315	+0~190	0	3	+0
Total Volume and Open Interest							953,839	1,723,480	-25,359
5-Year T-Notes(CBOT)
Sep11	110909	123~098	124~024	123~097	124~013	+0~032	20,531	67,404	-6,013
Dec11	110909	122~116	123~040	122~106	123~031	+0~037	539,612	1,282,722	+4,852
Mar12	110909	122~055	122~055	122~018	122~055	+0~037
Total Volume and Open Interest							560,143	1,350,126	-1,161
2 Year T-Notes(CBOT)
Sep11	110909	110~037	110~043	110~037	110~042	+0~005	10,917	30,628	-5,244
Dec11	110909	110~033	110~040	110~032	110~038	+0~005	105,177	739,557	+9,311
Mar12	110909	110~033	110~033	110~027	110~033	+0~006	31	131	+31
Total Volume and Open Interest							116,125	770,316	+4,098
Eurodollars(CME)
Sep11	110909	99.647	99.647	99.615	99.622	-0.022	154,746	1,074,739	-10,701
Dec11	110909	99.490	99.495	99.410	99.435	-0.055	197,900	1,063,743	+10,047
Mar12	110909	99.480	99.480	99.420	99.440	-0.040	121,881	1,053,248	-4,802
Jun12	110909	99.490	99.495	99.450	99.470	-0.020	121,287	1,159,331	-7,957
Sep12	110909	99.495	99.500	99.465	99.485	-0.010	96,147	826,190	+2,212
Dec12	110909	99.485	99.495	99.470	99.485	-0.005	82,892	764,495	+5,421
Mar13	110909	99.490	99.500	99.470	99.490	unch	80,958	717,477	+2,011
Jun13	110909	99.435	99.460	99.420	99.445	+0.005	65,794	560,343	-2,631
Sep13	110909	99.345	99.375	99.320	99.350	+0.010	70,610	510,880	+4,364
Dec13	110909	99.185	99.235	99.160	99.200	+0.015	63,946	408,191	+3,009
Mar14	110909	99.030	99.090	98.995	99.045	+0.025	48,968	278,259	-165
Jun14	110909	98.830	98.915	98.805	98.870	+0.035	51,432	279,650	-1,907
Sep14	110909	98.640	98.735	98.610	98.690	+0.045	29,572	152,988	-977
Dec14	110909	98.450	98.545	98.415	98.505	+0.055	25,673	156,807	+2,454
Mar15	110909	98.255	98.365	98.225	98.330	+0.065	17,403	124,038	-154
Jun15	110909	6.320	6.440	6.295	6.405	+0.070	13,414	118,674	-246
Sep15	110909	6.140	6.265	6.115	6.230	+0.070	11,502	76,896	+250
Dec15	110909	5.975	6.085	5.935	6.055	+0.075	10,329	70,604	+307
Total Volume and Open Interest							1,309,008	9,643,013	+2,155
30 Day Federal Funds(CBOT)
Sep11	110909	99.915	99.918	99.912	99.912	unch	3,170	54,833	+881
Oct11	110909	99.925	99.930	99.920	99.920	unch	10,889	63,070	+3,841
Nov11	110909	99.925	99.930	99.920	99.920	unch	4,955	56,252	+563
Dec11	110909	99.925	99.935	99.925	99.930	+0.005	3,469	66,884	+726
Jan12	110909	99.925	99.930	99.920	99.920	unch	2,342	57,192	+638
Feb12	110909	99.920	99.925	99.915	99.915	unch	2,053	48,752	+182
Total Volume and Open Interest							49,086	712,594	+3,035
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11	110909	99.675	99.675	99.675	99.675	unch	0	191	+0
Dec11	110909	99.688	99.688	99.688	99.688	unch	0	332	+0
Mar12	110909	99.688	99.688	99.688	99.688	unch	0	340	+0
Jun12	110909	99.685	99.685	99.685	99.685	unch
Sep12	110909	99.610	99.610	99.610	99.610	unch
Dec12	110909	99.670	99.670	99.670	99.670	unch
Mar13	110909	99.670	99.670	99.670	99.670	unch
Jun13	110909	99.625	99.625	99.625	99.625	unch
Sep13	110909	99.485	99.485	99.485	99.485	unch
Dec13	110909	99.345	99.345	99.345	99.345	unch
Total Volume and Open Interest							0	863	+0
3-Mth Euro-Yen(SGX)
Sep11	110909	99.68	99.68	99.68	99.68	unch	0	1,597	+0
Dec11	110909	99.68	99.69	99.68	99.69	unch	0	2,299	+0
Mar12	110909	99.69	99.69	99.69	99.69	unch	0	2,338	+0
Jun12	110909	99.68	99.68	99.68	99.68	unch	0	1,380	+0
Sep12	110909	99.61	99.61	99.61	99.61	unch	0	411	+0
Dec12	110909	99.67	99.67	99.67	99.67	unch	0	51	+0
Mar13	110909	99.67	99.67	99.67	99.67	unch	0	1	+0
Jun13	110909	99.62	99.62	99.62	99.62	unch
Total Volume and Open Interest							0	8,079	+0
Japanese Gov't Bonds(SGX)
Dec11	110909	142.57	142.64	142.51	142.58	+0.01	2,404	26,101	+393
Mar12	110909	141.01	141.01	141.01	141.01	+0.01
Jun12	110909	138.92	138.92	138.92	138.92	+0.01
Total Volume and Open Interest							2,404	26,101	+393
Euro-Bund(EUREX)
Sep11	110908	138.06	138.21	137.88	138.16	+0.36	503,408	13,816	-233,404
Dec11	110909	136.70	138.23	136.56	137.77	+1.32	824,738	859,569	-9,699
Mar12	110909	137.05	138.50	137.05	138.08	+1.36	182	134	+42
Total Volume and Open Interest							845,067	859,703	-23,473
Euro-Bobl(EUREX)
Sep11	110908	123.63	123.63	123.32	123.43	+0.10	337,746	22,370	-197,382
Dec11	110909	122.47	123.19	122.46	123.03	+0.71	451,709	706,181	-9,427
Mar12	110909	122.00	123.18	122.00	123.18	+0.71
Total Volume and Open Interest							470,995	706,181	-31,797
3-Mth Euribor(EUREX)
Sep11	110909	98.505	98.520	98.505	98.520	+0.025	6	1,776	-2
Dec11	110909	98.855	98.915	98.855	98.915	+0.095	7	1,480	+2
Mar12	110909	99.005	99.025	99.005	99.025	+0.075	0	2,360	+0
Total Volume and Open Interest							16	9,979	+3
Long Gilt(LIFFE)
Sep11	110909	130~19	131~05	129~13	131~05	+1~03	9,043	50,424	-5,288
Dec11	110909	129~05	130~06	129~01	129~28	+1~03	155,233	353,047	-4,115
Total Volume and Open Interest							164,276	403,471	-9,403
3-Mth Short Sterling(LIFFE)
Sep11	110909	99.08	99.09	99.07	99.08	+0.01	60,620	351,521	+2,758
Dec11	110909	99.01	99.02	98.98	99.00	+0.01	89,333	447,658	-8,240
Mar12	110909	99.04	99.07	99.02	99.04	+0.02	76,250	383,655	+14,116
Jun12	110909	99.08	99.10	99.05	99.07	+0.02	71,186	228,518	-13,206
Sep12	110909	99.10	99.11	99.07	99.08	+0.01	57,485	283,418	+691
Dec12	110909	99.08	99.09	99.04	99.05	+0.01	51,523	228,759	-1,187
Total Volume and Open Interest							528,053	2,432,190	+1,109
3-Mth Euribor(LIFFE)
Sep11	110909	98.495	98.545	98.490	98.520	+0.025	254,319	616,010	-14,977
Dec11	110909	98.815	98.945	98.815	98.915	+0.095	229,716	645,189	+11,928
Mar12	110909	98.975	99.055	98.965	99.025	+0.075	154,465	505,908	+11,833
Total Volume and Open Interest							1,223,910	3,553,954	+4,180
3-Mth Aus T-Bills(SFE)
Sep11	110908	95.17	95.25	95.16	95.21	+0.03	17,233	4,400	-93,208
Dec11	110909	95.70	95.71	95.66	95.67	-0.03	16,539	244,148	-7,214
Mar12	110909	95.99	96.02	95.94	95.96	-0.04	12,905	170,000	-349
Jun12	110909	96.10	96.13	96.04	96.07	-0.04	8,326	94,068	+261
Sep12	110909	96.10	96.11	96.02	96.05	-0.04	3,709	66,282	+850
Dec12	110909	96.01	96.01	95.91	95.96	-0.03	2,825	40,176	-43
Mar13	110909	95.90	95.90	95.83	95.86	-0.02	1,274	38,676	+430
Jun13	110909	95.79	95.81	95.74	95.77	-0.01	979	20,942	+231
Sep13	110909	95.70	95.70	95.67	95.67	-0.02	276	4,663	+40
Dec13	110909	95.57	95.60	95.57	95.59	unch	20	1,798	+0
Total Volume and Open Interest							46,871	680,910	-10,184
10-Year Aus T-Bonds(SFE)
Sep11	110909	95.73	95.79	95.71	95.73	-0.01	36,368	378,046	-5,540
Dec11	110909	95.71	95.75	95.69	95.71	unch	8,797	9,501	+8,076
Total Volume and Open Interest							45,165	387,547	+2,536
3-Year Aus T-Bonds(SFE)
Sep11	110909	96.29	96.34	96.24	96.26	-0.04	87,336	650,504	-4,549
Dec11	110909	96.33	96.36	96.32	96.32	-0.03	5,577	6,919	+4,038
Total Volume and Open Interest							92,913	657,423	-511
Gold(CMX)
Oct11	110909	1870.0	1886.6	1823.3	1857.1	+1.9	10,340	33,007	-1,480
Dec11	110909	1871.9	1889.1	1825.5	1859.5	+2.0	218,499	342,426	-3,053
Feb12	110909	1874.0	1890.5	1827.3	1861.6	+2.4	1,776	32,150	+477
Apr12	110909	1874.0	1888.2	1840.0	1863.6	+2.7	473	8,470	+70
Jun12	110909	1870.3	1890.9	1843.9	1865.7	+2.8	410	17,051	+11
Aug12	110909	1874.4	1883.0	1864.0	1867.7	+2.9	541	6,711	+353
Oct12	110909	1878.0	1878.0	1840.1	1869.8	+3.1	50	4,293	-12
Dec12	110909	1877.9	1888.0	1840.6	1871.9	+3.2	199	13,928	+42
Feb13	110909	1864.2	1874.0	1863.1	1874.0	+3.1	272	3,391	+270
Apr13	110909	1876.2	1876.2	1876.2	1876.2	+3.2	0	333	+0
Jun13	110909	1869.5	1878.7	1868.1	1878.7	+3.3	160	12,421	+148
Total Volume and Open Interest							233,695	514,198	-2,934
Silver(CMX)
Sep11	110909	4228.0	4247.5	4130.0	4157.3	-90.6	264	615	-258
Dec11	110909	4237.0	4278.5	4120.0	4162.4	-90.6	34,441	77,125	+259
Mar12	110909	4240.0	4262.5	4146.0	4165.4	-90.4	1,487	8,339	+396
May12	110909	4166.5	4167.5	4147.5	4166.5	-89.9	33	2,502	+4
Jul12	110909	4230.0	4267.5	4165.6	4165.6	-89.7	11	1,944	-11
Sep12	110909	4271.0	4271.0	4163.6	4163.6	-89.2	8	542	+4
Dec12	110909	4200.0	4200.0	4134.5	4157.8	-88.4	1,077	9,339	+297
Total Volume and Open Interest							38,393	113,213	+1,076
Platinum(NYMEX)
Oct11	110909	1862.0	1867.7	1827.2	1837.9	-16.6	5,395	33,474	-206
Jan12	110909	1855.8	1871.1	1831.6	1841.9	-16.4	594	6,405	+268
Apr12	110909	1860.0	1860.0	1839.0	1846.4	-15.9	21	1,153	+20
Jul12	110909	1849.8	1849.8	1849.8	1849.8	-16.8	0	23	+0
Total Volume and Open Interest							6,085	41,130	+157
Palladium(NYMEX)
Sep11	110909	758.80	764.70	736.50	737.10	-26.50	30	110	-350
Dec11	110909	764.20	765.80	736.00	738.60	-26.70	1,734	20,089	+190
Mar12	110909	99.14	99.14	84.49	84.49	-26.65	40	154	+39
Total Volume and Open Interest							1,805	20,357	-121
Copper(CMX)
Sep11	110909	408.05	411.50	398.00	398.75	-14.05	611	2,907	-462
Dec11	110909	412.95	414.20	399.40	400.25	-14.10	28,287	77,793	+303
Mar12	110909	414.75	414.75	401.65	402.20	-14.05	1,661	22,966	+772
May12	110909	407.00	407.00	403.05	403.15	-14.00	233	4,216	+123
Jul12	110909	406.00	406.60	403.00	403.65	-13.90	0	1,093	+0
Total Volume and Open Interest							31,057	116,623	+752
DJIA Index(CBOT)
Sep11	110909	11309	11362	10955	11021	-272	2,286	12,940	-1,086
Dec11	110909	11237	11275	10860	10949	-274	2,114	2,163	+1,202
Mar12	110909	10880	11154	10880	10880	-274
Jun12	110909	10810	11084	10810	10810	-274
Total Volume and Open Interest							4,400	15,103	+116
E-mini DJIA Index(CBOT)
Sep11	110909	11297	11371	10925	11021	-272	105,923	69,060	-2,798
Dec11	110909	11228	11300	10853	10949	-274	36,142	13,196	+9,887
Mar12	110909	11120	11120	10830	10880	-274	1	12	+1
Jun12	110909	10810	10810	10810	10810	-274
Total Volume and Open Interest							142,066	82,268	+7,090
S & P 500(CME)
Sep11	110909	1172.00	1174.90	1147.50	1158.10	-27.60	69,284	369,787	-25,451
Dec11	110909	1179.60	1187.90	1141.00	1152.30	-27.70	65,481	90,788	+38,395
Mar12	110909	1156.10	1156.10	1136.60	1146.90	-27.70	0	1,087	+0
Jun12	110909	1151.00	1151.00	1131.50	1141.80	-27.70	0	26	+0
Total Volume and Open Interest							134,765	461,788	+12,944
S & P 500 E-Mini(Globex)
Sep11	110909	1185.75	1194.00	1146.75	1158.00	-27.75	2,136,073	2,994,565	-421,392
Dec11	110909	1180.00	1188.25	1141.00	1152.25	-27.75	1,326,103	831,091	+480,056
Total Volume and Open Interest							3,462,236	3,826,381	+58,686
NASDAQ 100(CME)
Sep11	110909	2198.00	2203.00	2152.00	2169.00	-47.80	2,983	30,360	+1,602
Dec11	110909	2209.00	2222.30	2144.00	2164.30	-47.70	668	568	+436
Mar12	110909	2159.80	2161.30	2159.80	2159.80	-49.50
Total Volume and Open Interest							3,651	30,928	+2,038
NASDAQ 100 E-Mini(Globex)
Sep11	110909	2216.00	2227.80	2149.80	2169.00	-47.80	254,052	372,474	-17,826
Dec11	110909	2210.50	2223.30	2145.00	2164.30	-47.70	120,990	49,674	+40,257
Total Volume and Open Interest							375,052	422,181	+22,428
S & P Midcap 400(CME)
Sep11	110909	826.90	826.90	825.00	826.90	-21.70	10	4,893	+0
Dec11	110909	824.10	824.10	822.00	824.10	-21.60	10	10	+0
Mar12	110909	822.40	822.40	820.30	822.40	-21.60
Total Volume and Open Interest							20	4,903	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11	110909	8740	8760	8460	8510	-225	13,369	28,066	+1,746
Mar12	110909	8495	8525	8495	8510	-215
Total Volume and Open Interest							21,784	41,198	-3,028
Nikkei 225(SGX)
Sep11	110908	8775	8875	8760	8795	+5	214,180	204,890	-17,250
Dec11	110909	8750	8790	8640	8650	-80	103,443	169,489	+26,092
Mar12	110909	8640	8640	8640	8640	-85	14	615	+4
Total Volume and Open Interest							218,369	346,565	-13,819
CAC 40(EURONEXT)
Sep11	110909	3064.0	3078.0	2941.0	2974.5	-109.0	103,662	323,314	+2,445
Oct11	110909	3057.0	3070.0	2938.0	2969.5	-109.0	1,867	12,054	+24
Nov11	110909	3025.0	3025.0	2984.5	2984.5	-88.0	4	15	+3
Total Volume and Open Interest							105,568	336,610	+2,476
Hang Seng Index(HKFE)
Sep11	110909	19927	20072	19722	19723	-134	85,172	96,661	-3,359
Oct11	110909	19898	20064	19728	19729	-131	670	1,736	+125
Total Volume and Open Interest							86,027	104,272	-3,195
DAX(EUREX)
Sep11	110909	5352.0	5402.5	5140.5	5185.5	-220.5	212,951	191,859	-393
Dec11	110909	5357.5	5408.5	5150.5	5196.0	-222.0	16,357	28,415	+5,540
Mar12	110909	5379.0	5424.5	5176.0	5211.5	-224.5	1,131	3,225	+363
Total Volume and Open Interest							230,439	223,499	+5,510
FT-SE 100(EURONEXT)
Sep11	110909	5293.00	5353.50	5164.00	5219.00	-112.50	145,415	562,051	-34,309
Dec11	110909	5314.50	5328.50	5142.00	5193.50	-113.50	37,373	127,215	+41,137
Mar12	110909	5256.00	5256.00	5159.00	5159.00	-112.50	0	306	+0
Total Volume and Open Interest							182,808	690,039	+6,828
SPI 200(SFE)
Sep11	110909	4192.0	4232.0	4161.0	4176.0	-11.0	47,349	242,524	+1,197
Dec11	110909	4203.0	4243.0	4175.0	4187.0	-11.0	8,865	18,217	+7,544
Mar12	110909	4165.0	4165.0	4165.0	4165.0	-11.0	126	2,057	+44
Total Volume and Open Interest							56,566	265,510	+8,732
GSCI(CME)
Sep11	110909	664.00	664.00	653.00	657.15	-10.85	1,736	6,929	-1,542
Oct11	110909	662.50	662.50	652.00	655.50	-11.35	1,575	1,712	+1,535
Nov11	110909	657.50	668.55	654.00	657.50	-11.00
Total Volume and Open Interest							3,311	8,641	-7
Reuters CCI(ICE)