PRICES AS OF 05/15/08 07:00 PM (CST) MTH/ ---- DAILY --- PT EST ---- PRIOR DAY ---- STRIKE OPEN HIGH LOW LAST SETT CHGE VOL SETT VOL INT ACF Ethanol Futures JUN08 2.460 2.480 2.445 ---- 2.454 -37 20 2.491 8 260 JLY08 2.500 2.500 2.430 ---- 2.457 -11 3 2.468 2 265 AUG08 2.485 2.485 2.485 ---- 2.485 -6 1 2.491 100 SEP08 2.485 2.485 2.485 ---- 2.485 +5 1 2.480 2 86 OCT08 2.480 2.480 2.480 ---- 2.480 +10 1 2.470 7 99 NOV08 ---- ---- ---- ---- 2.445 -18 2.463 7 104 DEC08 ---- ---- 2.460A ---- 2.455 -7 2.462 16 156 JAN09 ---- ---- 2.450A ---- 2.435 -35 2.470 1 131 FEB09 ---- ---- 2.450A ---- 2.450 -10 2.460 94 MAR09 ---- ---- 2.450A ---- 2.450 -10 2.460 1 117 APR09 ---- ---- 2.450A ---- 2.450 -20 2.470 21 94 MAY09 ---- ---- 2.450A ---- 2.450 -20 2.470 21 87 JUN09 ---- ---- 2.450A ---- 2.450 -20 2.470 21 51 JLY09 2.450 2.450 2.450 ---- 2.450 -20 1 2.470 30 47 AUG09 ---- ---- 2.450A ---- 2.450 -20 2.470 20 37 SEP09 ---- ---- 2.450A ---- 2.450 -20 2.470 20 15 OCT09 ---- ---- 2.450A ---- 2.450 -20 2.470 10 NOV09 ---- ---- 2.450A ---- 2.450 -20 2.470 10 DEC09 ---- ---- 2.450A ---- 2.450 -20 2.470 10 JAN10 ---- ---- 2.440A ---- 2.450 -20 2.470 5 FEB10 ---- ---- ---- ---- 2.420 -20 2.440 5 MAR10 ---- ---- ---- ---- 2.420 -20 2.440 5 APR10 ---- ---- ---- ---- 2.420 -20 2.440 MAY10 ---- ---- ---- ---- 2.420 -20 2.440 JUN10 ---- ---- ---- ---- 2.420 -20 2.440 JLY10 ---- ---- ---- ---- 2.420 -20 2.440 AUG10 ---- ---- ---- ---- 2.420 -20 2.440 SEP10 ---- ---- ---- ---- 2.420 -20 2.440 OCT10 ---- ---- ---- ---- 2.420 -20 2.440 NOV10 ---- ---- ---- ---- 2.420 -20 2.440 DEC10 ---- ---- ---- ---- 2.420 -20 2.440 JAN11 ---- ---- ---- ---- 2.420 -20 2.440 FEB11 ---- ---- ---- ---- 2.420 -20 2.440 MAR11 ---- ---- ---- ---- 2.420 -20 2.440 TOTAL EST.VOL VOL OPEN INT. TOTAL 27 177 1788 ACX SYNTHETIC ETHANOL JUN08 ---- ---- ---- ---- 2.454 -37 2.491 JLY08 ---- ---- ---- ---- 2.457 -11 2.468 AUG08 ---- ---- ---- ---- 2.485 -6 2.491 SEP08 ---- ---- ---- ---- 2.485 +5 2.480 OCT08 ---- ---- ---- ---- 2.480 +10 2.470 NOV08 ---- ---- ---- ---- 2.445 -18 2.463 DEC08 ---- ---- ---- ---- 2.455 -7 2.462 JAN09 ---- ---- ---- ---- 2.435 -35 2.470 FEB09 ---- ---- ---- ---- 2.450 -10 2.460 MAR09 ---- ---- ---- ---- 2.450 -10 2.460 APR09 ---- ---- ---- ---- 2.450 -20 2.470 MAY09 ---- ---- ---- ---- 2.450 -20 2.470 JUN09 ---- ---- ---- ---- 2.450 -20 2.470 JLY09 ---- ---- ---- ---- 2.450 -20 2.470 AUG09 ---- ---- ---- ---- 2.450 -20 2.470 SEP09 ---- ---- ---- ---- 2.450 -20 2.470 OCT09 ---- ---- ---- ---- 2.450 -20 2.470 NOV09 ---- ---- ---- ---- 2.450 -20 2.470 DEC09 ---- ---- ---- ---- 2.450 -20 2.470 JAN10 ---- ---- ---- ---- 2.450 -20 2.470 FEB10 ---- ---- ---- ---- 2.420 -20 2.440 MAR10 ---- ---- ---- ---- 2.420 -20 2.440 APR10 ---- ---- ---- ---- 2.420 -20 2.440 MAY10 ---- ---- ---- ---- 2.420 -20 2.440 JUN10 ---- ---- ---- ---- 2.420 -20 2.440 JLY10 ---- ---- ---- ---- 2.420 -20 2.440 AUG10 ---- ---- ---- ---- 2.420 -20 2.440 SEP10 ---- ---- ---- ---- 2.420 -20 2.440 OCT10 ---- ---- ---- ---- 2.420 -20 2.440 NOV10 ---- ---- ---- ---- 2.420 -20 2.440 DEC10 ---- ---- ---- ---- 2.420 -20 2.440 JAN11 ---- ---- ---- ---- 2.420 -20 2.440 FEB11 ---- ---- ---- ---- 2.420 -20 2.440 AW Dow Jones AIG Commodity Index Excess Return Future JUN08 ---- ---- ---- ---- 213.7 -20 215.7 83 4445 SEP08 ---- ---- ---- ---- 213.8 -20 215.8 1 DEC08 ---- ---- ---- ---- 213.8 -20 215.8 MAR09 ---- ---- ---- ---- 213.8 -20 215.8 DEC09 ---- ---- ---- ---- 213.8 -20 215.8 DEC10 ---- ---- ---- ---- 213.8 -20 215.8 DEC11 ---- ---- ---- ---- 213.8 -20 215.8 DEC12 ---- ---- ---- ---- 213.8 -20 215.8 TOTAL EST.VOL VOL OPEN INT. TOTAL 83 4446 BCX SOYBEAN CRUSH JLY08 ---- 80'0 67'4 71'6 72'0 +12 70'6 AUG08 ---- 95'2 67'0 77'2 77'2 +10 76'2 SEP08 ---- 103'4 76'0 86'0 86'0 -30 89'0 OCT08 ---- 95'0 64'0 75'4 75'4 -12 76'6 DEC08 ---- 91'4 73'2 80'2 80'2 -2 80'4 JAN09 ---- 92'4 60'2 72'6 72'6 +12 71'4 MAR09 ---- 92'4 63'2 72'0 72'0 -4 72'4 MAY09 ---- 105'6 64'4 71'6 71'4 -2 71'6 BO Soybean Oil Futures JLY08 61.55 61.78 59.02 60.05 60.03 -147 50K 61.50 29115 130561 AUG08 61.40 62.08 59.36 60.28 60.36 -146 3877 61.82 1960 18046 SEP08 61.50 62.25 59.75A 60.62 60.68 -146 1473 62.14 2191 11339 OCT08 61.97 62.55 60.00 60.85B 60.94 -147 1137 62.41 917 10555 DEC08 62.80 63.27 60.56 61.50 61.59 -141 11K 63.00 12084 66691 JAN09 61.89 61.89 61.05A 61.05A 61.88 -139 2 63.27 327 4441 MAR09 63.25 63.40 61.25 61.39A 62.19 -141 93 63.60 392 5244 MAY09 63.35 63.35 61.60A 61.60A 62.24 -141 250 63.65 207 2830 JLY09 63.50 63.70B 61.80A 61.80A 62.32 -136 97 63.68 1010 3121 AUG09 ---- ---- ---- ---- 62.00 -135 63.35 282 SEP09 ---- ---- ---- ---- 61.70 -120 62.90 148 OCT09 ---- ---- ---- ---- 60.85 -115 2 62.00 128 DEC09 62.03 62.10 59.53 ---- 60.84 -116 185 62.00 118 6930 JLY10 ---- ---- ---- ---- 60.84 -116 62.00 OCT10 ---- ---- ---- ---- 60.84 -116 62.00 DEC10 ---- ---- ---- ---- 60.84 -116 62.00 29 TOTAL EST.VOL VOL OPEN INT. TOTAL 68925 48321 260345 BS South American Soybean Futures JLY08 ---- ---- ---- ---- 1264'0 UNCH 1264'0 AUG08 ---- ---- ---- ---- 1264'0 UNCH 1264'0 SEP08 ---- ---- ---- ---- 1264'0 UNCH 1264'0 NOV08 ---- ---- ---- ---- 1233'0 UNCH 1233'0 JAN09 ---- ---- ---- ---- 1264'0 UNCH 1264'0 MAR09 ---- ---- ---- ---- 1271'0 UNCH 1271'0 MAY09 ---- ---- ---- ---- 1271'0 UNCH 1271'0 JLY09 ---- ---- ---- ---- 1271'0 UNCH 1271'0 NOV09 ---- ---- ---- ---- 1271'0 UNCH 1271'0 JLY10 ---- ---- ---- ---- 1271'0 UNCH 1271'0 C Corn Futures JLY08 596'2 599'6 585'2 598'6 599'0 +26 120K 596'2 94813 542285 SEP08 608'2 612'0 597'6A 611'2 611'2 +30 19K 608'2 15367 150703 DEC08 620'4 623'4 609'2 622'6 622'4 +20 65K 620'4 45594 481885 MAR09 632'4 636'0 622'0 634'4 634'6 +20 4226 632'6 4357 68045 MAY09 640'4 642'4 631'0 642'4 642'6 +12 725 641'4 688 8981 JLY09 648'0 649'4 637'4 649'4 649'6 +12 2538 648'4 2893 27058 SEP09 605'0 610'0B 596'0 605'0 607'0 -2 393 607'2 117 1430 DEC09 590'0 596'0 584'2 591'2 594'0 +14 4982 592'4 5613 93276 MAR10 594'2 602'4B 591'2 598'0 602'0 +14 23 600'4 3 1358 MAY10 ---- ---- ---- ---- 605'0 +14 603'4 39 JLY10 603'6 610'0B 599'4A ---- 607'4 +14 7 606'0 3 1016 DEC10 595'0 604'2B 592'6A 600'0 603'4 +20 369 601'4 318 24689 TOTAL EST.VOL VOL OPEN INT. TOTAL 218552 169766 1400765 CB CME CASH SETTLED BUTTER FUTURES MAY08 143.000 143.000 142.000 142.000 142.000 -1000 6 143.000 11 442 JUN08 152.000 152.500 152.000 152.500 152.500 +500 6 152.000 5 536 JLY08 155.750 155.750 155.500A 155.500A 155.750 -250 6 156.000 16 473 AUG08 156.575 156.575 156.500 156.500 156.500 -500 8 157.000 32 560 SEP08 157.250 158.500 157.250 158.500 158.500 UNCH 8 158.500 29 558 OCT08 158.500 159.750 158.500 159.500 159.750 -250 4 160.000 35 522 NOV08 ---- ---- ---- ---- 161.000 UNCH 161.000 7 379 DEC08 160.000 161.250 160.000 161.250 161.250 UNCH 12 161.250 23 256 JAN09 ---- ---- ---- ---- 159.000 UNCH 159.000 15 FEB09 ---- ---- ---- ---- 159.000 UNCH 159.000 17 MAR09 ---- ---- ---- ---- 160.000 UNCH 160.000 12 APR09 ---- ---- ---- ---- 158.000 UNCH 158.000 2 MAY09 ---- ---- ---- ---- 158.500 UNCH 158.500 2 JUN09 ---- ---- ---- ---- 158.500 UNCH 158.500 2 JLY09 ---- ---- ---- ---- 158.500 UNCH 158.500 AUG09 ---- ---- ---- ---- 159.500 UNCH 159.500 SEP09 ---- ---- ---- ---- 159.500 UNCH 159.500 OCT09 ---- ---- ---- ---- 154.000 UNCH 154.000 NOV09 ---- ---- ---- ---- 154.000 UNCH 154.000 DEC09 ---- ---- ---- ---- 154.000 UNCH 154.000 JAN10 ---- ---- ---- ---- 154.000 UNCH 154.000 FEB10 ---- ---- ---- ---- 154.000 UNCH 154.000 MAR10 ---- ---- ---- ---- 155.250 UNCH 155.250 APR10 ---- ---- ---- ---- 156.250 UNCH 156.250 TOTAL EST.VOL VOL OPEN INT. TOTAL 50 158 3776 DA MILK FUTURES MAY08 18.08 18.09 18.07 ---- 18.08 -2 24 18.10 94 3712 JUN08 19.81 19.95 19.50 19.82A 19.67 -16 164 19.83 185 3568 JLY08 20.35 20.46 20.12 20.40A 20.27 -18 181 20.45 154 3248 AUG08 20.53 20.58 20.35 20.51A 20.40 -15 167 20.55 88 2939 SEP08 20.70 20.70 20.45 ---- 20.55 -15 121 20.70 133 2782 OCT08 20.35 20.38 20.15 ---- 20.18 -20 85 20.38 83 2579 NOV08 20.25 20.25 20.08 ---- 20.10 -18 105 20.28 80 2418 DEC08 20.20 20.22 20.00 ---- 20.05 -16 108 20.21 98 2492 JAN09 19.62 19.74B 19.51A ---- 19.60 -10 17 19.70 37 847 FEB09 19.17 19.25 19.17 ---- 19.17 -3 12 19.20 20 730 MAR09 19.10 19.20 19.05 ---- 19.18 +3 12 19.15 21 632 APR09 18.85 18.85 18.68 ---- 18.78 -9 7 18.87 7 517 MAY09 18.87 18.90 18.58 ---- 18.78 -5 12 18.83 4 514 JUN09 18.82 18.82 18.73 ---- 18.73 -6 3 18.79 4 483 JLY09 18.77 18.77 18.60 ---- 18.73 -2 7 18.75 13 406 AUG09 18.70 18.70 18.70 ---- 18.83 -1 3 18.84 6 381 SEP09 18.80 18.80 18.80 ---- 18.80 -11 1 18.91 3 383 OCT09 18.70 18.70 18.65 ---- 18.65 -10 4 18.75 16 387 NOV09 18.60 18.61B 18.60 ---- 18.60 -10 3 18.70 13 366 DEC09 18.65 18.70 18.65 ---- 18.65 -5 8 18.70 4 364 JAN10 ---- ---- ---- ---- 18.70 UNCH 18.70 4 62 FEB10 18.70 18.70 18.60 ---- 18.60 UNCH 3 18.60 35 MAR10 18.50 18.55 18.45 ---- 18.45 UNCH 10 18.45 26 APR10 18.50 18.60 18.45 ---- 18.45 +9 5 18.36 TOTAL EST.VOL VOL OPEN INT. TOTAL 1062 1067 29871 DB BUTTER FUTURES MAY08 ---- ---- ---- ---- 144.000 UNCH 144.000 JLY08 ---- ---- ---- ---- 152.000 UNCH 152.000 2 6 SEP08 ---- 155.250B ---- 155.250B 155.250 +750 154.500 OCT08 ---- 156.250B ---- 156.250B 156.250 +750 155.500 DEC08 ---- ---- ---- ---- 144.000 UNCH 144.000 MAR09 ---- ---- ---- ---- 145.000 UNCH 145.000 TOTAL EST.VOL VOL OPEN INT. TOTAL 2 6 DK CME CLASS IV MILK FUTURES MAY08 ---- ---- ---- ---- 15.35 UNCH 15.35 82 JUN08 ---- 16.35B ---- ---- 16.35 +5 16.30 72 JLY08 ---- 16.95B ---- ---- 16.95 +5 16.90 61 AUG08 ---- ---- ---- ---- 17.25 +5 17.20 55 SEP08 ---- ---- ---- ---- 17.35 UNCH 17.35 22 OCT08 ---- 17.45B ---- ---- 17.50 +10 17.40 20 NOV08 ---- 18.00B ---- ---- 18.00 +10 17.90 10 DEC08 ---- 17.90B ---- ---- 17.90 +5 17.85 10 JAN09 ---- 17.10B ---- ---- 17.10 +5 17.05 FEB09 ---- ---- ---- ---- 17.20 UNCH 17.20 MAR09 ---- ---- ---- ---- 17.20 UNCH 17.20 APR09 ---- ---- ---- ---- 17.20 UNCH 17.20 MAY09 ---- ---- ---- ---- 17.20 UNCH 17.20 JUN09 ---- ---- ---- ---- 17.20 UNCH 17.20 JLY09 ---- ---- ---- ---- 17.20 UNCH 17.20 AUG09 ---- ---- ---- ---- 17.20 UNCH 17.20 SEP09 ---- ---- ---- ---- 17.20 UNCH 17.20 OCT09 ---- ---- ---- ---- 17.20 UNCH 17.20 NOV09 ---- ---- ---- ---- 17.20 UNCH 17.20 DEC09 ---- ---- ---- ---- 17.20 UNCH 17.20 JAN10 ---- ---- ---- ---- 17.20 UNCH 17.20 FEB10 ---- ---- ---- ---- 17.20 UNCH 17.20 MAR10 ---- ---- ---- ---- 17.60 UNCH 17.60 APR10 ---- ---- ---- ---- 17.60 UNCH 17.60 TOTAL EST.VOL VOL OPEN INT. TOTAL 332 DY DRY WHEY FUTURES MAY08 ---- ---- ---- ---- 26.5000 UNCH 26.5000 238 JUN08 28.5000 28.5000 28.5000 28.5000 28.5000 +2500 3 28.2500 244 JLY08 30.5000 30.5000 30.0000 30.0000 30.0000 -5000 8 30.5000 6 173 AUG08 34.0000 34.0000 33.5000A 33.5000A 33.5000 -2500 3 33.7500 4 135 SEP08 35.5000 35.5000 35.5000 35.5000 35.5000 +5000 3 35.0000 2 150 OCT08 35.0000 35.0000 35.0000 35.0000 35.0000 UNCH 4 35.0000 4 127 NOV08 36.0000 36.0000 36.0000 36.0000 36.0000 -15000 1 37.5000 121 DEC08 35.0000 36.0000B 35.0000 36.0000B 36.0000 -21000 1 38.1000 102 JAN09 35.0000 35.0000 35.0000 35.0000 35.0000 UNCH 1 35.0000 4 FEB09 37.0000 37.0000 37.0000 37.0000 37.0000 UNCH 1 37.0000 11 MAR09 36.0000 36.0000 36.0000 36.0000 36.0000 UNCH 1 36.0000 3 APR09 ---- ---- ---- ---- 37.5000 UNCH 37.5000 3 MAY09 36.0000 36.0000 36.0000 36.0000 36.0000 UNCH 1 36.0000 2 JUN09 ---- ---- ---- 36.0000B 36.0000 UNCH 36.0000 2 JLY09 ---- ---- ---- ---- 37.0000 UNCH 37.0000 1 AUG09 ---- ---- ---- ---- 38.0000 UNCH 38.0000 1 SEP09 ---- ---- ---- ---- 38.0000 UNCH 38.0000 1 OCT09 ---- ---- ---- ---- 38.0000 UNCH 38.0000 1 NOV09 ---- ---- ---- ---- 38.0000 UNCH 38.0000 1 DEC09 ---- ---- ---- ---- 34.5000 UNCH 34.5000 JAN10 ---- ---- ---- ---- 34.5000 UNCH 34.5000 FEB10 ---- ---- ---- ---- 34.5000 UNCH 34.5000 MAR10 ---- ---- ---- ---- 33.5000 UNCH 33.5000 APR10 ---- ---- ---- ---- 33.5000 UNCH 33.5000 TOTAL EST.VOL VOL OPEN INT. TOTAL 27 16 1320 FC CME FEEDER CATTLE FUTURES MAY08 108.475 109.000 108.250 108.600 108.600 +150 882 108.450 814 2966 AUG08 112.625 114.000 112.200 113.250 113.275 +525 2714 112.750 2474 20568 SEP08 114.100 114.900 113.850 114.600 114.550 +450 568 114.100 355 3581 OCT08 114.800 115.500 114.700 115.500 115.450 +350 201 115.100 527 3660 NOV08 115.100 115.600B 114.200 115.250 115.250 UNCH 96 115.250 295 925 JAN09 113.000 113.400B 112.900 112.900 112.950 -100 10 113.050 38 761 MAR09 ---- 111.500B ---- 111.500B 111.500 +100 111.400 6 APR09 ---- 111.500B ---- 111.500B 111.500 +100 111.400 3 TOTAL EST.VOL VOL OPEN INT. TOTAL 4471 4503 32470 FZE OTC ETHANOL FWRD SWP MAY08 ---- ---- ---- ---- 2.5262 -72 2.5334 1977 JUN08 ---- ---- ---- ---- 2.4570 -110 2.4680 320 2349 JLY08 ---- ---- ---- ---- 2.4850 -60 2.4910 128 1357 AUG08 ---- ---- ---- ---- 2.4850 +50 2.4800 128 1263 SEP08 ---- ---- ---- ---- 2.4800 +100 2.4700 128 1273 OCT08 ---- ---- ---- ---- 2.4450 -180 2.4630 467 1509 NOV08 ---- ---- ---- ---- 2.4550 -70 2.4620 467 1509 DEC08 ---- ---- ---- ---- 2.4350 -350 2.4700 467 1509 JAN09 ---- ---- ---- ---- 2.4500 -100 2.4600 35 594 FEB09 ---- ---- ---- ---- 2.4500 -100 2.4600 35 594 MAR09 ---- ---- ---- ---- 2.4500 -200 2.4700 35 594 APR09 ---- ---- ---- ---- 2.4500 -200 2.4700 55 596 MAY09 ---- ---- ---- ---- 2.4500 -200 2.4700 55 596 JUN09 ---- ---- ---- ---- 2.4500 -200 2.4700 55 596 JLY09 ---- ---- ---- ---- 2.4500 -200 2.4700 75 634 AUG09 ---- ---- ---- ---- 2.4500 -200 2.4700 75 634 SEP09 ---- ---- ---- ---- 2.4500 -200 2.4700 75 634 OCT09 ---- ---- ---- ---- 2.4500 -200 2.4700 170 790 NOV09 ---- ---- ---- ---- 2.4500 -200 2.4700 170 790 DEC09 ---- ---- ---- ---- 2.4500 -200 2.4700 170 790 JAN10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 FEB10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 MAR10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 APR10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 MAY10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 JUN10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 JLY10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 AUG10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 SEP10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 OCT10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 NOV10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 DEC10 ---- ---- ---- ---- 2.4200 -200 2.4400 50 JAN11 ---- ---- ---- ---- 2.4200 -200 2.4400 FEB11 ---- ---- ---- ---- 2.4200 -200 2.4400 TOTAL EST.VOL VOL OPEN INT. TOTAL 3110 21188 GCB OTC ETHANOL GCB MAY08 ---- ---- ---- ---- .0898 +38 .0860 JUN08 ---- ---- ---- ---- .1880 +110 .1770 JLY08 ---- ---- ---- ---- .1600 +60 .1540 AUG08 ---- ---- ---- ---- .1600 -50 .1650 SEP08 ---- ---- ---- ---- .1650 -100 .1750 OCT08 ---- ---- ---- ---- .2000 +180 .1820 NOV08 ---- ---- ---- ---- .1900 +70 .1830 DEC08 ---- ---- ---- ---- .2100 +350 .1750 JAN09 ---- ---- ---- ---- .1950 +100 .1850 FEB09 ---- ---- ---- ---- .1950 +100 .1850 MAR09 ---- ---- ---- ---- .1950 +200 .1750 APR09 ---- ---- ---- ---- .1950 +200 .1750 MAY09 ---- ---- ---- ---- .1950 +200 .1750 JUN09 ---- ---- ---- ---- .1950 +200 .1750 JLY09 ---- ---- ---- ---- .1950 +200 .1750 AUG09 ---- ---- ---- ---- .1950 +200 .1750 SEP09 ---- ---- ---- ---- .1950 +200 .1750 OCT09 ---- ---- ---- ---- .1950 +200 .1750 NOV09 ---- ---- ---- ---- .1950 +200 .1750 DEC09 ---- ---- ---- ---- .1950 +200 .1750 IBF Minneapolis National Corn Index Futures MAY08 ---- ---- ---- ---- 554'0 +30 551'0 JUN08 ---- ---- ---- ---- 559'0 +30 556'0 JLY08 ---- ---- ---- ---- 562'0 +30 559'0 AUG08 ---- ---- ---- ---- 565'0 +30 562'0 SEP08 ---- ---- ---- ---- 568'0 +30 565'0 OCT08 ---- ---- ---- ---- 569'0 +30 566'0 NOV08 ---- ---- ---- ---- 570'0 +30 567'0 DEC08 ---- ---- ---- ---- 571'0 +30 568'0 JAN09 ---- ---- ---- ---- 561'6 +30 558'6 FEB09 ---- ---- ---- ---- 561'6 +30 558'6 MAR09 ---- ---- ---- ---- 560'6 +30 557'6 APR09 ---- ---- ---- ---- 541'6 +30 538'6 MAY09 ---- ---- ---- ---- 541'6 +30 538'6 JUN09 ---- ---- ---- ---- 541'6 +30 538'6 JLY09 ---- ---- ---- ---- 541'6 +30 538'6 AUG09 ---- ---- ---- ---- 567'2 +30 564'2 SEP09 ---- ---- ---- ---- 567'2 +30 564'2 OCT09 ---- ---- ---- ---- 567'2 +30 564'2 NOV09 ---- ---- ---- ---- 567'2 +30 564'2 DEC09 ---- ---- ---- ---- 567'2 +30 564'2 JAN10 ---- ---- ---- ---- 567'2 +30 564'2 FEB10 ---- ---- ---- ---- 567'2 +30 564'2 MAR10 ---- ---- ---- ---- 567'2 +30 564'2 IHF Minneapolis Hard Red Winter Wheat Index Futures MAY08 ---- ---- ---- ---- 786'0 +90 777'0 JUN08 ---- ---- ---- ---- 697'0 +90 688'0 JLY08 ---- ---- ---- ---- 682'0 +90 673'0 AUG08 ---- ---- ---- ---- 695'2 +90 686'2 SEP08 ---- ---- ---- ---- 694'0 +90 685'0 OCT08 ---- ---- ---- ---- 694'0 +90 685'0 NOV08 ---- ---- ---- ---- 694'0 +90 685'0 DEC08 ---- ---- ---- ---- 694'0 +90 685'0 JAN09 ---- ---- ---- ---- 694'0 +90 685'0 FEB09 ---- ---- ---- ---- 694'0 +90 685'0 MAR09 ---- ---- ---- ---- 694'0 +90 685'0 APR09 ---- ---- ---- ---- 694'0 +90 685'0 MAY09 ---- ---- ---- ---- 694'0 +90 685'0 JUN09 ---- ---- ---- ---- 694'0 +90 685'0 JLY09 ---- ---- ---- ---- 694'0 +90 685'0 AUG09 ---- ---- ---- ---- 694'0 +90 685'0 SEP09 ---- ---- ---- ---- 694'0 +90 685'0 OCT09 ---- ---- ---- ---- 694'0 +90 685'0 NOV09 ---- ---- ---- ---- 694'0 +90 685'0 DEC09 ---- ---- ---- ---- 694'0 +90 685'0 JAN10 ---- ---- ---- ---- 694'0 +90 685'0 FEB10 ---- ---- ---- ---- 694'0 +90 685'0 MAR10 ---- ---- ---- ---- 694'0 +90 685'0 IPF Minneapolis Hard Red Spring Wheat Index Futures MAY08 ---- ---- ---- ---- 1066'0 -310 1097'0 JUN08 ---- ---- ---- ---- 1025'0 -310 1056'0 JLY08 ---- ---- ---- ---- 1016'0 -310 1047'0 AUG08 ---- ---- ---- ---- 1058'0 -310 1089'0 SEP08 ---- ---- ---- ---- 1058'0 -310 1089'0 OCT08 ---- ---- ---- ---- 1058'0 -310 1089'0 NOV08 ---- ---- ---- ---- 1058'0 -310 1089'0 DEC08 ---- ---- ---- ---- 1058'0 -310 1089'0 JAN09 ---- ---- ---- ---- 1061'2 -310 1092'2 FEB09 ---- ---- ---- ---- 1061'2 -310 1092'2 MAR09 ---- ---- ---- ---- 1061'2 -310 1092'2 APR09 ---- ---- ---- ---- 1061'2 -310 1092'2 MAY09 ---- ---- ---- ---- 1061'2 -310 1092'2 JUN09 ---- ---- ---- ---- 1066'2 -310 1097'2 JLY09 ---- ---- ---- ---- 1066'2 -310 1097'2 AUG09 ---- ---- ---- ---- 1062'2 -310 1093'2 SEP09 ---- ---- ---- ---- 1066'2 -310 1097'2 OCT09 ---- ---- ---- ---- 1061'2 -310 1092'2 NOV09 ---- ---- ---- ---- 1061'2 -310 1092'2 DEC09 ---- ---- ---- ---- 1061'2 -310 1092'2 JAN10 ---- ---- ---- ---- 1061'2 -310 1092'2 FEB10 ---- ---- ---- ---- 1061'2 -310 1092'2 MAR10 ---- ---- ---- ---- 1061'2 -310 1092'2 ISF Minneapolis National Soybean Index Futures MAY08 ---- ---- ---- ---- 1268'0 -320 1300'0 JUN08 ---- ---- ---- ---- 1272'0 -320 1304'0 JLY08 ---- ---- ---- ---- 1277'0 -320 1309'0 AUG08 ---- ---- ---- ---- 1249'6 -320 1281'6 SEP08 ---- ---- ---- ---- 1249'6 -320 1281'6 OCT08 ---- ---- ---- ---- 1249'6 -320 1281'6 NOV08 ---- ---- ---- ---- 1322'6 -320 1354'6 DEC08 ---- ---- ---- ---- 1322'6 -320 1354'6 JAN09 ---- ---- ---- ---- 1322'6 -320 1354'6 FEB09 ---- ---- ---- ---- 1322'6 -320 1354'6 MAR09 ---- ---- ---- ---- 1322'6 -320 1354'6 APR09 ---- ---- ---- ---- 1322'6 -320 1354'6 MAY09 ---- ---- ---- ---- 1322'6 -320 1354'6 JUN09 ---- ---- ---- ---- 1322'6 -320 1354'6 JLY09 ---- ---- ---- ---- 1249'6 -320 1281'6 AUG09 ---- ---- ---- ---- 1249'6 -320 1281'6 SEP09 ---- ---- ---- ---- 1249'6 -320 1281'6 OCT09 ---- ---- ---- ---- 1249'6 -320 1281'6 NOV09 ---- ---- ---- ---- 1249'6 -320 1281'6 DEC09 ---- ---- ---- ---- 1249'6 -320 1281'6 JAN10 ---- ---- ---- ---- 1249'6 -320 1281'6 FEB10 ---- ---- ---- ---- 1249'6 -320 1281'6 MAR10 ---- ---- ---- ---- 1249'6 -320 1281'6 IWF Minneapolis Soft Red Winter Wheat Index Futures MAY08 ---- ---- ---- ---- 634'0 +40 630'0 JUN08 ---- ---- ---- ---- 561'0 +40 557'0 JLY08 ---- ---- ---- ---- 551'0 +40 547'0 AUG08 ---- ---- ---- ---- 570'0 +40 566'0 SEP08 ---- ---- ---- ---- 575'0 +40 571'0 OCT08 ---- ---- ---- ---- 592'4 +40 588'4 NOV08 ---- ---- ---- ---- 579'6 +40 575'6 DEC08 ---- ---- ---- ---- 579'6 +40 575'6 JAN09 ---- ---- ---- ---- 579'6 +40 575'6 FEB09 ---- ---- ---- ---- 583'6 +40 579'6 MAR09 ---- ---- ---- ---- 583'6 +40 579'6 APR09 ---- ---- ---- ---- 583'6 +40 579'6 MAY09 ---- ---- ---- ---- 583'6 +40 579'6 JUN09 ---- ---- ---- ---- 583'6 +40 579'6 JLY09 ---- ---- ---- ---- 583'6 +40 579'6 AUG09 ---- ---- ---- ---- 583'6 +40 579'6 SEP09 ---- ---- ---- ---- 583'6 +40 579'6 OCT09 ---- ---- ---- ---- 583'6 +40 579'6 NOV09 ---- ---- ---- ---- 583'6 +40 579'6 DEC09 ---- ---- ---- ---- 583'6 +40 579'6 JAN10 ---- ---- ---- ---- 583'6 +40 579'6 FEB10 ---- ---- ---- ---- 583'6 +40 579'6 MAR10 ---- ---- ---- ---- 583'6 +40 579'6 KEF Kansas City Wheat Futures JLY08 ---- 811'6 807'2 ---- 821'4 +104 811'0 SEP08 ---- 823'0 820'0 ---- 831'0 +92 821'6 DEC08 ---- 840'0 838'6A ---- 847'4 +54 842'0 MAR09 ---- 854'2 854'2 ---- 862'0 +20 860'0 MAY09 ---- ---- ---- ---- 870'0 +70 863'0 JLY09 ---- 840'2B 840'0 ---- 845'0 +10 844'0 SEP09 ---- ---- 844'0A ---- 850'0 UNCH 850'0 DEC09 ---- ---- ---- ---- 855'0 -10 856'0 JLY10 ---- ---- ---- ---- 861'0 +10 860'0 DEC10 ---- ---- ---- ---- 885'0 UNCH 885'0 LAB OTC ETHANOL LAB MAY08 ---- ---- ---- ---- .1452 +42 .1410 JUN08 ---- ---- ---- ---- .2680 +110 .2570 JLY08 ---- ---- ---- ---- .2400 +60 .2340 AUG08 ---- ---- ---- ---- .2400 -50 .2450 SEP08 ---- ---- ---- ---- .2450 -170 .2620 OCT08 ---- ---- ---- ---- .2800 +180 .2620 NOV08 ---- ---- ---- ---- .2700 +70 .2630 DEC08 ---- ---- ---- ---- .2900 +350 .2550 JAN09 ---- ---- ---- ---- .2750 +100 .2650 FEB09 ---- ---- ---- ---- .2750 +100 .2650 MAR09 ---- ---- ---- ---- .2750 +200 .2550 APR09 ---- ---- ---- ---- .2750 +200 .2550 MAY09 ---- ---- ---- ---- .2750 +200 .2550 JUN09 ---- ---- ---- ---- .2750 +200 .2550 JLY09 ---- ---- ---- ---- .2750 +200 .2550 AUG09 ---- ---- ---- ---- .2750 +200 .2550 SEP09 ---- ---- ---- ---- .2750 +200 .2550 OCT09 ---- ---- ---- ---- .2750 +200 .2550 NOV09 ---- ---- ---- ---- .2750 +200 .2550 DEC09 ---- ---- ---- ---- .2750 +200 .2550 LB CME LUMBER FUTURES MAY08 226.00 228.20 224.00 224.00 224.10 -180 129 225.90 255 118 JLY08 242.30 244.00 241.30 244.00 243.80 +130 776 242.50 656 10372 SEP08 262.20 263.60 261.20A 262.60 262.90 UNCH 164 262.90 192 2918 NOV08 255.20 258.40B 255.10A 258.40B 258.40 +50 42 257.90 14 837 JAN09 281.60 284.40B 280.20A 284.40B 283.80 +20 8 283.60 8 449 MAR09 ---- 294.90B 288.80A 294.90B 294.90 +40 294.50 2 46 MAY09 ---- ---- 298.00A 298.00B 300.00 UNCH 300.00 1 TOTAL EST.VOL VOL OPEN INT. TOTAL 1119 1127 14741 LC CME LIVE CATTLE FUTURES JUN08 94.500 94.750 94.250 94.300 94.350 -275 16K 94.625 25548 72886 AUG08 100.000 100.300 99.425 99.500 99.500 -725 14K 100.225 20298 118900 OCT08 106.250 106.300 105.750 105.900 105.950 -325 4606 106.275 6526 58260 DEC08 106.800 106.800 106.175 106.350 106.375 -225 3082 106.600 2046 27747 FEB09 107.800 108.125 107.600 107.850 107.875 -225 413 108.100 1169 14460 APR09 108.800 109.425 108.800 108.900 108.900 -525 302 109.425 527 5885 JUN09 105.950 106.100B 105.750 105.900 105.900 UNCH 384 105.900 36 1402 AUG09 105.900 106.100B 105.900 106.100B 106.100 +200 155 105.900 10 140 OCT09 107.000 107.700B 107.000 107.200B 107.200 +200 5 107.000 1 1 TOTAL EST.VOL VOL OPEN INT. TOTAL 39254 56161 299681 LH CME LEAN HOG FUTURES JUN08 77.950 78.550 77.000 77.150B 77.075 -1100 13K 78.175 13617 33820 JLY08 77.250 77.650 76.425 77.000 77.050 -400 15K 77.450 14250 62144 AUG08 77.325 77.850 76.725 77.025 77.050 -900 8250 77.950 6479 54005 OCT08 73.450 73.550 72.100 72.400 72.300 -1250 3968 73.550 4300 36652 DEC08 75.700 75.700 74.300 74.300 74.450 -1275 2233 75.725 2071 35164 FEB09 80.500 80.800 79.450 80.800 80.600 -350 923 80.950 1220 16750 APR09 84.000 84.100 82.950 84.050 83.950 -200 615 84.150 688 8744 MAY09 87.500 88.000 86.500 88.000 88.000 -450 40 88.450 1 204 JUN09 91.300 91.900 90.850 91.900 91.900 -50 10 91.950 98 2774 JLY09 89.650 89.800 89.400 89.400 89.400 -600 15 90.000 AUG09 89.150 92.000B 88.900A 89.000 89.000 UNCH 6 89.000 TOTAL EST.VOL VOL OPEN INT. TOTAL 45867 42724 250257 MWE Minneapolis Hard Red Spring Wheat Futures JLY08 1038'0 1065'0 981'0 1016'0 1007'0 -310 631 1038'0 2133 6870 SEP08 863'6 872'0 850'0 868'6 872'0 +90 888 863'0 2599 18023 DEC08 871'0 880'4 859'0 877'4 877'4 +74 804 870'0 1543 15568 MAR09 875'4 889'4 867'4A 887'2A 888'0 +80 146 880'0 161 1275 MAY09 ---- ---- ---- ---- 885'0 +50 5 880'0 14 132 JLY09 ---- ---- ---- ---- 870'0 UNCH 870'0 11 63 SEP09 ---- ---- ---- ---- 885'0 -50 6 890'0 1 752 DEC09 841'2 879'4B 841'2 879'4B 880'0 -100 10 890'0 3 424 TOTAL EST.VOL VOL OPEN INT. TOTAL 2490 6465 43107 NF CME NON-FAT DRY MILK FUTURES MAY08 ---- ---- ---- ---- 133.000 UNCH 133.000 113 JUN08 ---- ---- ---- ---- 138.500 UNCH 138.500 150 JLY08 ---- ---- ---- ---- 145.000 UNCH 145.000 105 AUG08 ---- ---- ---- ---- 147.000 UNCH 147.000 42 SEP08 148.000 148.000 148.000 ---- 148.500 UNCH 1 148.500 29 OCT08 ---- ---- ---- ---- 149.000 UNCH 149.000 25 NOV08 ---- ---- ---- ---- 153.000 UNCH 153.000 21 DEC08 ---- ---- ---- ---- 153.000 UNCH 153.000 12 JAN09 ---- ---- ---- ---- 145.000 UNCH 145.000 FEB09 ---- ---- ---- ---- 144.000 UNCH 144.000 MAR09 ---- ---- ---- ---- 146.000 UNCH 146.000 APR09 ---- ---- ---- ---- 145.000 UNCH 145.000 MAY09 ---- ---- ---- ---- 147.000 UNCH 147.000 JUN09 ---- ---- ---- ---- 148.000 UNCH 148.000 JLY09 ---- ---- ---- ---- 146.000 UNCH 146.000 AUG09 ---- ---- ---- ---- 140.000 UNCH 140.000 SEP09 ---- ---- ---- ---- 139.500 UNCH 139.500 OCT09 ---- ---- ---- ---- 137.500 UNCH 137.500 NOV09 ---- ---- ---- ---- 134.000 UNCH 134.000 DEC09 ---- ---- ---- ---- 133.000 UNCH 133.000 JAN10 ---- ---- ---- ---- 133.000 UNCH 133.000 FEB10 ---- ---- ---- ---- 133.000 UNCH 133.000 MAR10 ---- ---- ---- ---- 135.000 UNCH 135.000 APR10 ---- ---- ---- ---- 137.000 UNCH 137.000 TOTAL EST.VOL VOL OPEN INT. TOTAL 1 497 NYB OTC ETHANOL NYB MAY08 ---- ---- ---- ---- .0760 -5 .0765 JUN08 ---- ---- ---- ---- .1680 +110 .1570 JLY08 ---- ---- ---- ---- .1400 +60 .1340 AUG08 ---- ---- ---- ---- .1400 -50 .1450 SEP08 ---- ---- ---- ---- .1450 -100 .1550 OCT08 ---- ---- ---- ---- .1800 +180 .1620 NOV08 ---- ---- ---- ---- .1700 +70 .1630 DEC08 ---- ---- ---- ---- .1900 +350 .1550 JAN09 ---- ---- ---- ---- .1750 +100 .1650 FEB09 ---- ---- ---- ---- .1750 +100 .1650 MAR09 ---- ---- ---- ---- .1750 +200 .1550 APR09 ---- ---- ---- ---- .1750 +200 .1550 MAY09 ---- ---- ---- ---- .1750 +200 .1550 JUN09 ---- ---- ---- ---- .1750 +200 .1550 JLY09 ---- ---- ---- ---- .1750 +200 .1550 AUG09 ---- ---- ---- ---- .1750 +200 .1550 SEP09 ---- ---- ---- ---- .1750 +200 .1550 OCT09 ---- ---- ---- ---- .1750 +200 .1550 NOV09 ---- ---- ---- ---- .1750 +200 .1550 DEC09 ---- ---- ---- ---- .1750 +200 .1550 O Oats Futures JLY08 406'0 407'4 387'4 394'0 394'0 -134 1629 407'4 607 10533 SEP08 414'0 417'2 400'0A 404'0B 405'0 -134 123 418'4 14 436 DEC08 429'0 433'2 413'4 420'0 420'0 -134 427 433'4 537 5381 MAR09 439'4 439'4 430'0A 432'0B 433'0 -134 5 446'4 150 MAY09 ---- ---- ---- ---- 439'0 -134 452'4 JLY09 ---- ---- ---- ---- 444'0 -134 457'4 SEP09 ---- ---- ---- ---- 449'0 -134 462'4 DEC09 ---- ---- 466'4A ---- 454'0 -134 467'4 MAR10 ---- ---- ---- ---- 459'0 -134 472'4 MAY10 ---- ---- ---- ---- ---- UNCH 457'4 JLY10 ---- ---- ---- ---- 464'0 -134 477'4 SEP10 ---- ---- ---- ---- 469'0 -134 482'4 TOTAL EST.VOL VOL OPEN INT. TOTAL 2184 1158 16500 PB CME FROZEN PORK BELLY FUTURES MAY08 80.500 80.500 77.900A 77.900A 77.900 -3000 17 80.900 40 18 JLY08 82.550 82.550 80.250 80.500 80.625 -925 106 81.550 201 1380 AUG08 83.075 83.300 80.500 80.950B 81.000 -1000 10 82.000 57 399 FEB09 102.700 103.050B 102.700 102.700 102.700 -300 3 103.000 7 37 MAR09 ---- ---- ---- ---- 101.700 UNCH 101.700 2 TOTAL EST.VOL VOL OPEN INT. TOTAL 136 305 1836 RRF Rough Rice Futures JLY08 21.090 21.090 20.340 20.340A 20.340 -1150 984 21.490 605 8483 SEP08 18.800 19.165 17.950 18.225A 18.225 -615 587 18.840 479 5206 NOV08 18.690 19.100 18.365 18.400A 18.400 -270 245 18.670 136 4907 JAN09 19.050 19.330 18.750A 18.750A 18.750 -250 64 19.000 15 526 MAR09 19.250 19.270 19.080 19.080A 19.080 -220 55 19.300 1 102 MAY09 ---- ---- ---- ---- 19.330 -270 19.600 10 JLY09 ---- ---- ---- ---- 19.600 UNCH ---- NOV09 ---- ---- ---- ---- 18.850 UNCH 18.850 11 TOTAL EST.VOL VOL OPEN INT. TOTAL 1935 1236 19245 S Soybean Futures JLY08 1379'0 1380'0 1311'0 1347'0 1347'4 -320 90K 1379'4 54758 211582 AUG08 1370'2 1374'0 1311'0 1347'0B 1347'0 -294 5880 1376'4 4559 16339 SEP08 1346'0 1346'0 1291'6 1317'0B 1328'0 -210 1587 1349'0 1528 10501 NOV08 1335'0 1335'2 1285'0 1319'0 1319'2 -136 32K 1333'0 21775 156217 JAN09 1346'2 1346'2 1298'4 1333'0 1332'2 -136 964 1346'0 834 16043 MAR09 1355'0 1355'0 1310'0 1331'0B 1343'0 -122 538 1355'2 228 4961 MAY09 1350'4 1359'2B 1317'6A 1344'0 1350'0 -100 325 1360'0 129 5884 JLY09 1352'4 1358'0B 1331'2 1358'0B 1359'0 -100 477 1369'0 176 4346 AUG09 ---- ---- ---- ---- 1349'0 -100 1359'0 10 SEP09 ---- ---- ---- ---- 1319'0 -100 1329'0 28 NOV09 1284'0 1292'0 1258'0 1275'0B 1286'6 -72 1305 1294'0 1926 25533 JLY10 ---- ---- ---- ---- 1290'0 -140 1304'0 3 NOV10 1295'0 1295'0 1261'0 1270'0 1283'0 -134 101 1296'4 59 4463 JLY11 ---- ---- ---- ---- 1320'0 UNCH ---- NOV11 ---- ---- ---- ---- 1300'0 UNCH ---- TOTAL EST.VOL VOL OPEN INT. TOTAL 133210 85972 455910 SM Soybean Meal Futures JLY08 352.4 352.4 335.1 344.0 345.0 -67 39K 351.7 28702 71287 AUG08 348.7 350.0 336.4 345.5 345.6 -56 6440 351.2 4011 21502 SEP08 343.0 343.0 330.9 338.0 339.3 -37 1871 343.0 1899 13416 OCT08 327.9 329.0 321.0A 328.0 329.3 +6 1573 328.7 1722 16172 DEC08 328.5 328.6 319.0 326.5 328.2 +7 9376 327.5 6597 57269 JAN09 326.6 326.6 321.2 ---- 329.2 +12 283 328.0 204 5723 MAR09 331.1 331.5 326.0 ---- 332.2 +12 187 331.0 79 3263 MAY09 333.0 333.0 333.0 ---- 335.0 +25 232 332.5 267 2442 JLY09 336.5 336.5 330.2 333.5 338.0 +30 117 335.0 113 2073 AUG09 332.2 334.0 332.2 ---- 335.0 +40 17 331.0 572 SEP09 330.0 331.0 329.8 ---- 330.0 +20 17 328.0 572 OCT09 322.0 322.0 318.9 ---- 321.5 +10 8 320.5 313 DEC09 317.0 320.1 311.5 ---- 322.0 +15 103 320.5 133 2843 JLY10 ---- ---- ---- ---- 318.0 -20 320.0 OCT10 ---- ---- ---- ---- 318.0 -20 320.0 DEC10 ---- ---- ---- ---- 318.0 -20 320.0 TOTAL EST.VOL VOL OPEN INT. TOTAL 59823 43727 197447 W Wheat Futures JLY08 764'6 776'0 748'2 769'4 771'4 +74 44K 764'0 37353 212263 SEP08 780'0 790'0 764'0 790'0 786'0 +76 16K 778'2 4587 48211 DEC08 800'0 810'2 782'6 804'0 806'0 +66 14K 799'2 11072 63337 MAR09 815'4 826'6 802'2A 813'0 823'0 +44 621 818'4 1081 4524 MAY09 ---- ---- ---- ---- 831'4 +50 826'4 65 439 JLY09 821'0 832'4 806'6 828'0B 828'4 +54 965 823'0 1452 17409 SEP09 828'6 835'4B 820'4A ---- 836'4 +54 2 831'0 28 77 DEC09 841'2 854'0 828'6 ---- 849'4 +64 130 843'0 261 9299 MAR10 ---- ---- ---- ---- 855'4 -54 861'0 JLY10 852'0 859'6 839'4 840'0 849'4 -54 43 855'0 39 4779 DEC10 875'0 875'0 870'0 ---- 869'4 -14 9 871'0 5 55 TOTAL EST.VOL VOL OPEN INT. TOTAL 76222 55943 360393 WP Wood Pulp Futures MAY08 ---- 902.00B ---- 902.00B 901.00 UNCH 901.00 69 JUN08 ---- ---- ---- ---- 905.50 UNCH 905.50 120 JLY08 ---- ---- ---- ---- 905.00 UNCH 905.00 137 AUG08 ---- ---- ---- ---- 904.00 UNCH 904.00 10 147 SEP08 ---- ---- ---- ---- 899.00 UNCH 899.00 10 163 OCT08 ---- ---- ---- ---- 895.00 UNCH 895.00 10 158 NOV08 ---- ---- ---- ---- 888.00 UNCH 888.00 10 135 DEC08 ---- ---- ---- ---- 883.00 UNCH 883.00 10 145 JAN09 ---- 889.00B ---- 889.00B 878.00 UNCH 878.00 130 FEB09 ---- 880.00B ---- 880.00B 872.00 UNCH 872.00 113 MAR09 ---- ---- ---- ---- 867.00 UNCH 867.00 93 APR09 ---- ---- ---- ---- 862.50 UNCH 862.50 48 MAY09 ---- ---- ---- ---- 859.00 UNCH 859.00 58 JUN09 ---- ---- ---- ---- 856.50 UNCH 856.50 77 JLY09 ---- ---- ---- ---- 854.00 UNCH 854.00 78 AUG09 ---- ---- ---- ---- 851.50 UNCH 851.50 67 SEP09 ---- ---- ---- ---- 849.50 UNCH 849.50 77 OCT09 ---- ---- ---- ---- 847.50 UNCH 847.50 78 NOV09 ---- ---- ---- ---- 854.00 UNCH 854.00 88 DEC09 ---- ---- 851.50A 851.50A 852.00 UNCH 852.00 77 JAN10 ---- ---- ---- ---- 849.00 UNCH 849.00 50 FEB10 ---- ---- ---- ---- 845.50 UNCH 845.50 40 MAR10 ---- ---- ---- ---- 842.00 UNCH 842.00 20 APR10 ---- ---- ---- ---- 838.50 UNCH 838.50 TOTAL EST.VOL VOL OPEN INT. TOTAL 50 2168 YC Mini-sized Corn Futures JLY08 596'2 600'0 585'1 599'0 599'0 UNCH 570 596'2 356 1977 SEP08 607'0 607'0 599'0 601'2 611'2 UNCH 17 608'2 13 416 DEC08 620'0 624'0 609'2 622'0 622'4 UNCH 285 620'4 161 6710 MAR09 625'2 631'6 622'6 631'6 634'6 UNCH 36 632'6 17 736 MAY09 ---- ---- ---- ---- 642'6 UNCH 641'4 53 JLY09 643'0 643'0 639'0 639'0 649'6 UNCH 2 648'4 2 200 SEP09 ---- ---- ---- ---- 607'0 UNCH 607'2 3 DEC09 585'0 588'0 585'0 586'0 594'0 UNCH 5 592'4 11 1055 MAR10 ---- ---- ---- ---- 602'0 UNCH 600'4 31 MAY10 ---- ---- ---- ---- 605'0 UNCH 603'4 1 JLY10 ---- ---- ---- ---- 607'4 UNCH 606'0 11 DEC10 ---- ---- ---- ---- 603'4 UNCH 601'4 6 268 TOTAL EST.VOL VOL OPEN INT. TOTAL 915 566 11461 YK Mini-sized Soybean Futures JLY08 1379'0 1379'0 1312'0A 1346'0 1347'4 UNCH 1355 1379'4 820 5211 AUG08 1367'0 1368'0 1335'0 1335'0 1347'0 UNCH 4 1376'4 4 51 SEP08 1350'0 1350'0 1306'0 1306'0 1328'0 UNCH 6 1349'0 4 50 NOV08 1330'3 1333'0 1286'0 1318'0 1319'2 UNCH 386 1333'0 379 13621 JAN09 1346'0 1346'0 1329'0A 1329'0A 1332'2 UNCH 6 1346'0 17 972 MAR09 1347'0 1352'0 1333'0 1333'0 1343'0 UNCH 2 1355'2 6 211 MAY09 ---- ---- 1355'0A ---- 1350'0 UNCH 1360'0 2 46 JLY09 1348'0 1348'0 1346'0 1346'0 1359'0 UNCH 2 1369'0 3 58 AUG09 ---- ---- ---- ---- 1349'0 UNCH 1359'0 2 SEP09 ---- ---- ---- ---- 1319'0 UNCH 1329'0 NOV09 1284'4 1292'0 1268'0 1268'0 1286'6 UNCH 15 1294'0 13 1602 JLY10 ---- ---- ---- ---- 1290'0 UNCH 1304'0 2 NOV10 1290'0 1290'0 1284'0 1284'0 1283'0 UNCH 3 1296'4 1 330 JLY11 ---- ---- ---- ---- 1320'0 UNCH ---- NOV11 ---- ---- ---- ---- 1300'0 UNCH ---- TOTAL EST.VOL VOL OPEN INT. TOTAL 1779 1249 22156 YW Mini-sized Wheat Futures JLY08 765'0 775'0 742'0 770'0 771'4 UNCH 291 764'0 228 2953 SEP08 778'2 790'0 764'4 790'0 786'0 UNCH 9 778'2 2 147 DEC08 800'0 811'0B 794'4 805'0 806'0 UNCH 14 799'2 6 143 MAR09 826'0 826'0 826'0 826'0 823'0 UNCH 1 818'4 7 MAY09 ---- ---- ---- ---- 831'4 UNCH 826'4 1 JLY09 813'2 824'2 813'2 824'2 828'4 UNCH 1 823'0 3 733 SEP09 ---- ---- ---- ---- 836'4 UNCH 831'0 DEC09 ---- ---- ---- ---- 849'4 UNCH 843'0 9 MAR10 ---- ---- ---- ---- 855'4 UNCH 861'0 JLY10 ---- ---- ---- ---- 849'4 UNCH 855'0 156 DEC10 ---- ---- ---- ---- 869'4 UNCH 871'0 TOTAL EST.VOL VOL OPEN INT. TOTAL 316 239 4149 BCO JLY08 SOYBEAN CRUSH OPTION CALL 600 ---- ---- ---- ---- 12'6 +10 11'6 640 ---- ---- ---- ---- 9'6 +10 8'6 660 ---- ---- ---- ---- 8'3 +7 7'4 700 ---- ---- ---- ---- 5'7 +5 5'2 760 ---- ---- ---- ---- 3'2 +3 2'7 800 ---- ---- ---- ---- 2'1 +2 1'7 900 ---- ---- ---- ---- '5 +1 '4 BCO AUG08 SOYBEAN CRUSH OPTION CALL 1000 ---- ---- ---- ---- 1'4 UNCH 1'4 600 ---- ---- ---- ---- 18'4 +7 17'5 700 ---- ---- ---- ---- 11'2 +5 10'5 900 ---- ---- ---- ---- 3'2 +2 3'0 BCO SEP08 SOYBEAN CRUSH OPTION CALL 900 ---- ---- ---- ---- 8'0 -17 9'7 BCO OCT08 SOYBEAN CRUSH OPTION CALL 1000 ---- ---- ---- ---- 3'0 -4 3'4 BCO DEC08 SOYBEAN CRUSH OPTION CALL 1000 ---- ---- ---- ---- 5'2 -2 5'4 700 ---- ---- ---- ---- 16'5 -1 16'6 800 ---- ---- ---- ---- 11'4 -2 11'6 840 ---- ---- ---- ---- 10'0 -1 10'1 860 ---- ---- ---- ---- 9'2 -1 9'3 900 ---- ---- ---- ---- 8'0 -1 8'1 960 ---- ---- ---- ---- 6'3 -1 6'4 BCO JAN09 SOYBEAN CRUSH OPTION CALL 760 ---- ---- ---- ---- 10'6 +5 10'1 TOTAL EST.VOL VOL OPEN INT. TOTAL BCO JLY08 SOYBEAN CRUSH OPTION PUT 640 ---- ---- ---- ---- 1'6 -3 2'1 700 ---- ---- ---- ---- 4'0 -4 4'4 BCO AUG08 SOYBEAN CRUSH OPTION PUT 560 ---- ---- ---- ---- '6 -1 '7 640 ---- ---- ---- ---- 2'2 -1 2'3 BCO OCT08 SOYBEAN CRUSH OPTION PUT 1000 ---- ---- ---- ---- 27'0 +7 26'1 BCO DEC08 SOYBEAN CRUSH OPTION PUT 800 ---- ---- ---- ---- 11'3 +1 11'2 TOTAL EST.VOL VOL OPEN INT. TOTAL OYC JUN08 Soybean Oil Options CALL 54000 ---- ---- ---- ---- 6.035 -1465 7.500 8 55000 4.250 4.250 4.250 4.250 5.040 UNCH 5 ---- 57000 ---- ---- ---- ---- 3.115 -1410 126 4.525 23 184 58000 ---- ---- ---- ---- 2.240 -1345 3.585 50 59000 ---- ---- 1.390A ---- 1.460 -1250 2.710 80 60000 .250 .250 .250 .250 .830 -1070 8 1.900 1 180 61000 ---- ---- .725A ---- .485 -725 1.210 326 61500 ---- ---- .645A ---- .370 -610 .980 62000 ---- ---- ---- ---- .280 -515 .795 30 180 63000 .020 .020 .020 .020 .170 -515 4 ---- 63500 ---- ---- ---- ---- .135 -285 .420 360 64000 ---- ---- .250A .250A .110 -225 126 .335 24 192 65000 ---- ---- ---- ---- .065 -155 .220 7 7 66000 ---- ---- ---- ---- .040 -105 .145 67000 ---- ---- ---- ---- .030 -70 .100 5 68000 ---- ---- ---- ---- .020 -45 .065 4 70000 ---- ---- ---- ---- .010 -20 .030 130 OYC JLY08 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 50.030 -1470 51.500 103 20000 ---- ---- ---- ---- 40.030 -1470 41.500 21000 ---- ---- ---- ---- 39.030 -1470 40.500 30000 ---- ---- ---- ---- 30.030 -1470 31.500 35000 ---- ---- ---- ---- 25.030 -1470 26.500 36000 ---- ---- ---- ---- 24.030 -1470 25.500 25 38000 ---- ---- ---- ---- 22.030 -1470 23.500 40000 ---- ---- ---- ---- 20.030 -1470 21.500 800 41000 ---- ---- ---- ---- 19.030 -1470 20.500 205 42000 ---- ---- ---- ---- 18.030 -1470 19.500 42500 ---- ---- ---- ---- 17.530 -1470 19.000 20 43000 ---- ---- ---- ---- 17.030 -1470 18.500 86 44000 ---- ---- ---- ---- 16.030 -1470 17.500 179 45000 ---- ---- ---- ---- 15.030 -1470 16.500 656 46000 ---- ---- ---- ---- 14.030 -1470 15.500 251 47000 ---- ---- ---- ---- 13.030 -1470 14.500 900 48000 ---- ---- ---- ---- 12.030 -1470 13.500 196 50000 ---- ---- ---- ---- 10.040 -1490 11.530 668 51000 ---- ---- ---- ---- 9.065 -1490 10.555 80 52000 ---- ---- ---- ---- 8.085 -1510 9.595 761 53000 ---- ---- ---- ---- 7.115 -1535 8.650 853 54000 ---- ---- ---- ---- 6.210 -1520 7.730 583 55000 ---- ---- ---- ---- 5.370 -1465 6.835 1341 56000 ---- ---- ---- ---- 4.605 -1395 6.000 505 57000 ---- ---- ---- ---- 3.925 -1295 5.220 449 57500 ---- ---- ---- ---- 3.555 -1290 4.845 58000 ---- ---- 2.980A ---- 3.205 -1285 4.490 966 58500 ---- ---- ---- ---- 2.915 -1225 4.140 2 59000 3.400 3.400 2.480A 3.400 2.650 -1160 4 3.810 904 60000 2.900 2.900 2.055A 2.900 2.180 -1010 114 3.190 4851 60500 ---- ---- 1.870A ---- 1.965 -940 2.905 61000 2.500 2.500 1.700A 2.500 1.765 -875 4 2.640 1780 61500 ---- ---- 1.545A ---- 1.585 -800 2.385 62000 2.000 2.000 1.000 1.250 1.420 -730 16 2.150 252 2150 62500 ---- ---- 1.275A ---- 1.280 -685 1.965 63000 1.600 1.750 1.160A 1.250A 1.155 -640 16 1.795 1327 64000 1.250 1.500 .965A 1.000A .940 -560 8 1.500 1 1103 64500 ---- ---- .880A ---- .830 -525 1.355 91 65000 1.250 1.250 .650A .750 .730 -495 8 1.225 20 993 65500 ---- ---- .740A ---- .640 -465 1.105 1 66000 .850 .850 .680A .750 .560 -435 24 .995 52 2535 67000 ---- ---- .580A ---- .430 -375 .805 562 67500 ---- ---- ---- ---- .375 -350 .725 68000 ---- ---- ---- ---- .330 -320 .650 1254 69000 ---- ---- .250A .250A .250 -265 .515 901 69500 ---- ---- ---- ---- .220 -240 .460 20 70000 ---- ---- .395A ---- .195 -210 .405 4703 71000 ---- ---- ---- ---- .155 -165 .320 533 72000 ---- ---- ---- ---- .120 -130 .250 627 74000 ---- ---- ---- ---- .070 -95 .165 129 75000 ---- ---- .100A .100A .050 -85 .135 781 76000 ---- ---- ---- ---- .040 -70 .110 47 77000 ---- ---- ---- ---- .030 -60 .090 597 78000 ---- ---- ---- ---- .025 -50 .075 142 79000 ---- ---- ---- ---- .020 -40 .060 33 80000 ---- ---- ---- ---- .015 -35 .050 1084 82000 ---- ---- ---- ---- .010 -15 .025 5 83000 ---- ---- ---- ---- .010 -5 .015 58 84000 ---- ---- ---- ---- .010 UNCH .010 77 85000 ---- ---- ---- ---- .010 UNCH .010 12 88000 ---- ---- ---- ---- .005 UNCH .005 1 90000 ---- ---- ---- ---- .005 UNCH .005 333 92000 ---- ---- ---- ---- .005 UNCH .005 12 94000 ---- ---- ---- ---- .005 UNCH .005 7 OYC AUG08 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 50.360 -1460 51.820 20000 ---- ---- ---- ---- 40.360 -1460 41.820 42000 ---- ---- ---- ---- 18.360 -1460 19.820 40 45000 ---- ---- ---- ---- 15.420 -1410 16.830 110 48000 ---- ---- ---- ---- 12.565 -1455 14.020 1 50000 ---- ---- ---- ---- 10.755 -1465 12.220 53000 ---- ---- ---- ---- 8.260 -1465 9.725 60 54000 ---- ---- ---- ---- 7.505 -1460 8.965 220 56000 ---- ---- ---- ---- 6.120 -1425 7.545 160 57000 ---- ---- ---- ---- 5.495 -1385 6.880 500 58000 ---- ---- ---- ---- 4.910 -1345 6.255 59000 ---- ---- ---- ---- 4.365 -1305 5.670 45 60000 ---- ---- ---- ---- 3.885 -1240 5.125 278 62000 2.500 2.500 2.500 2.500 3.070 -1080 2 4.150 17 63000 ---- ---- ---- ---- 2.730 -1000 3.730 64000 ---- ---- ---- ---- 2.420 -930 3.350 265 65000 ---- ---- 2.000A 2.000A 2.150 -850 3.000 1 269 66000 ---- ---- ---- ---- 1.915 -770 2.685 724 67000 ---- ---- ---- ---- 1.700 -700 2.400 1 68000 ---- ---- ---- ---- 1.515 -625 2.140 75 70000 1.750 1.750 1.750 1.750 1.220 -480 4 1.700 176 71000 ---- ---- ---- ---- 1.105 -405 1.510 104 72000 ---- ---- ---- ---- 1.000 -340 1.340 125 73000 ---- ---- ---- ---- .860 -325 1.185 1 75000 ---- ---- ---- ---- .625 -305 .930 50 77000 ---- ---- ---- ---- .450 -275 .725 50 78000 ---- ---- ---- ---- .395 -245 .640 30 OYC SEP08 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 50.680 -1460 52.140 40 36000 ---- ---- ---- ---- 24.680 -1460 26.140 42000 ---- ---- ---- ---- 18.740 -1420 20.160 40 48000 ---- ---- ---- ---- 13.200 -1265 14.465 12 49000 ---- ---- ---- ---- 12.350 -1230 13.580 6 50000 ---- ---- ---- ---- 11.520 -1195 12.715 55000 ---- ---- ---- ---- 7.880 -1015 8.895 133 56000 ---- ---- ---- ---- 7.260 -990 8.250 50 58000 ---- ---- ---- ---- 6.185 -870 7.055 58500 ---- ---- ---- ---- 5.920 -855 6.775 59000 ---- ---- ---- ---- 5.670 -840 6.510 74 60000 ---- ---- ---- ---- 5.190 -790 5.980 20 61000 ---- ---- ---- ---- 4.750 -740 5.490 8 62000 ---- ---- ---- ---- 4.345 -685 25 5.030 128 63000 ---- ---- ---- ---- 3.975 -665 4.640 9 63500 ---- ---- ---- ---- 3.800 -655 4.455 64000 ---- ---- ---- ---- 3.630 -650 4.280 110 65000 ---- ---- ---- ---- 3.330 -620 220 3.950 202 66000 ---- ---- ---- ---- 3.055 -560 3.615 88 67000 ---- ---- ---- ---- 2.800 -505 25 3.305 23 68000 ---- ---- ---- ---- 2.565 -455 3.020 33 69000 ---- ---- ---- ---- 2.345 -405 2.750 104 70000 ---- ---- ---- ---- 2.150 -355 2.505 276 71000 ---- ---- ---- ---- 1.945 -335 2.280 80 72000 ---- ---- ---- ---- 1.755 -330 2.085 119 73000 ---- ---- ---- ---- 1.585 -325 1.910 25 75000 1.500 1.500 1.500 1.500 1.290 -280 2 1.570 122 OYC OCT08 Soybean Oil Options CALL 32000 ---- ---- ---- ---- 28.940 -1470 30.410 35000 ---- ---- ---- ---- 25.940 -1470 27.410 55000 ---- ---- ---- ---- 8.160 -1140 9.300 5 58000 ---- ---- ---- ---- 6.475 -1000 7.475 270 60000 ---- ---- ---- ---- 5.465 -970 6.435 62000 ---- ---- ---- ---- 4.615 -900 5.515 1 63000 ---- ---- ---- ---- 4.245 -865 5.110 64000 ---- ---- ---- ---- 3.910 -820 4.730 66000 ---- ---- ---- ---- 3.285 -765 4.050 114 68000 ---- ---- ---- ---- 2.740 -665 3.405 16 71000 ---- ---- ---- ---- 2.075 -550 2.625 62 72000 ---- ---- ---- ---- 1.905 -505 2.410 60 73000 ---- ---- ---- ---- 1.750 -460 2.210 50 75000 2.000 2.000 2.000 2.000 1.460 -405 4 1.865 60 OYC DEC08 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 51.590 -1410 53.000 49 100000 ---- ---- ---- ---- .630 -60 .690 1202 20000 ---- ---- ---- ---- 41.590 -1410 43.000 54 21000 ---- ---- ---- ---- 40.590 -1410 42.000 22000 ---- ---- ---- ---- 39.590 -1410 41.000 23000 ---- ---- ---- ---- 38.590 -1410 40.000 33000 ---- ---- ---- ---- 28.590 -1410 30.000 35000 ---- ---- ---- ---- 26.590 -1410 28.000 50 40000 ---- ---- ---- ---- 21.615 -1385 23.000 1 41000 ---- ---- ---- ---- 20.645 -1370 22.015 50 42000 ---- ---- ---- ---- 19.690 -1365 21.055 40 45000 ---- ---- ---- ---- 16.895 -1385 18.280 49000 ---- ---- ---- ---- 13.500 -1290 14.790 34 50000 ---- ---- ---- ---- 12.720 -1245 13.965 52 53000 ---- ---- ---- ---- 10.555 -1115 11.670 25 54000 ---- ---- ---- ---- 9.895 -1065 10.960 101 55000 ---- ---- ---- ---- 9.265 -1010 10.275 423 56000 ---- ---- ---- ---- 8.670 -950 9.620 662 56500 ---- ---- ---- ---- 8.385 -915 9.300 12 57000 ---- ---- ---- ---- 8.110 -880 8.990 40 58000 ---- ---- ---- ---- 7.580 -810 8.390 650 59000 ---- 7.980B 7.360A ---- 7.080 -820 7.900 1345 59500 ---- 7.725B 7.130A ---- 6.840 -830 7.670 60000 ---- 7.480B 6.905A ---- 6.605 -835 1 7.440 623 61000 ---- ---- 6.480A ---- 6.170 -845 7.015 294 62000 ---- ---- 6.075A ---- 5.750 -870 6.620 312 63000 ---- ---- 5.050A 5.050A 5.425 -825 6.250 1 307 64000 ---- ---- 5.345A ---- 5.125 -735 1 5.860 2478 65000 5.750 5.750 4.500 4.750 4.850 -650 4053 5.500 1504 66000 ---- ---- 4.705A ---- 4.490 -665 5.155 15 67000 ---- ---- 4.415A ---- 4.145 -690 4.835 63 67500 ---- 4.545B 4.000 4.000 3.985 -690 2 ---- 68000 4.500 4.500 4.140A 4.500 3.830 -710 4 4.540 25 69000 3.500 3.500 3.500 3.500 3.530 -730 3 4.260 1200 70000 4.000 4.000 3.000 3.500 3.250 -750 4082 4.000 847 72000 ---- ---- 3.225A ---- 2.850 -685 3.535 757 74000 3.000 3.000 3.000 3.000 2.505 -625 2 3.130 1600 75000 2.750 2.750 2.750 2.750 2.350 -600 2 2.950 1878 76000 ---- ---- ---- ---- 2.210 -565 2.775 100 77000 ---- ---- ---- ---- 2.080 -535 2.615 550 78000 ---- ---- ---- ---- 1.960 -510 2.470 200 80000 ---- ---- ---- ---- 1.750 -450 2.200 1 2218 82000 ---- ---- ---- ---- 1.555 -385 1.940 5 83000 ---- ---- ---- ---- 1.465 -360 1.825 200 90000 ---- ---- ---- ---- 1.000 -200 1.200 2211 92000 ---- ---- ---- ---- .905 -165 1.070 3 94000 ---- ---- ---- ---- .825 -130 .955 3 95000 ---- ---- ---- ---- .785 -115 .900 5 OYC JAN09 Soybean Oil Options CALL 65000 ---- ---- ---- ---- 5.750 -750 6.500 150 68000 ---- ---- ---- ---- 4.750 -750 5.500 10 OYC MAR09 Soybean Oil Options CALL 10000 ---- ---- ---- ---- 52.190 -1410 53.600 64000 ---- ---- ---- ---- 6.750 -750 7.500 40 64500 ---- ---- ---- ---- 6.500 -750 7.250 116 66000 ---- ---- ---- ---- 6.000 -750 6.750 100 OYC DEC09 Soybean Oil Options CALL 54000 ---- ---- ---- ---- 13.385 -530 13.915 48 55000 ---- ---- ---- ---- 12.915 -375 13.290 18 TOTAL EST.VOL VOL OPEN INT. TOTAL 8895 413 67299 OYC JUN08 Soybean Oil Options PUT 54000 ---- ---- ---- ---- .005 UNCH .005 111 55000 ---- ---- ---- ---- .010 UNCH ---- 56000 ---- ---- ---- ---- .030 +15 .015 38 57000 ---- ---- ---- ---- .085 +55 .030 40 58000 .400 .400 .400 .400 .210 +125 12 .085 59000 ---- ---- ---- ---- .430 +220 .210 717 60000 .500 .875B .500 .750 .800 +400 8 .400 8 102 61000 ---- 1.290B ---- ---- 1.455 +745 .710 400 61500 ---- 1.300B ---- ---- 1.840 +860 .980 1653 62000 ---- 1.690B ---- ---- 2.250 +955 1.295 124 64000 ---- ---- ---- ---- 4.080 +1245 2.835 2 66000 ---- ---- ---- ---- 6.005 +1365 4.640 12 OYC JLY08 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 20000 ---- ---- ---- ---- .005 UNCH .005 21000 ---- ---- ---- ---- .005 UNCH .005 30000 ---- ---- ---- ---- .005 UNCH .005 32000 ---- ---- ---- ---- .005 UNCH .005 213 33000 ---- ---- ---- ---- .005 UNCH .005 248 33500 ---- ---- ---- ---- .005 UNCH .005 34000 ---- ---- ---- ---- .005 UNCH .005 452 34500 ---- ---- ---- ---- .005 UNCH .005 54 35000 ---- ---- ---- ---- .005 UNCH .005 218 35500 ---- ---- ---- ---- .005 UNCH .005 36000 ---- ---- ---- ---- .005 UNCH .005 141 37000 ---- ---- ---- ---- .005 UNCH .005 80 37500 ---- ---- ---- ---- .005 UNCH .005 200 38000 ---- ---- ---- ---- .005 UNCH .005 1373 38500 ---- ---- ---- ---- .005 UNCH .005 253 39000 ---- ---- ---- ---- .005 UNCH .005 601 40000 ---- ---- ---- ---- .005 UNCH .005 1092 40500 ---- ---- ---- ---- .005 UNCH .005 30 41000 ---- ---- ---- ---- .005 UNCH .005 1348 42000 ---- ---- ---- ---- .005 UNCH .005 806 42500 ---- ---- ---- ---- .005 UNCH .005 43000 ---- ---- ---- ---- .005 UNCH .005 410 44000 ---- ---- ---- ---- .005 UNCH .005 885 44500 ---- ---- ---- ---- .005 UNCH .005 75 45000 ---- ---- ---- ---- .005 UNCH .005 2074 45500 ---- ---- ---- ---- .005 UNCH .005 100 46000 ---- ---- ---- ---- .005 UNCH .005 929 47000 ---- ---- ---- ---- .005 -5 .010 3 396 48000 ---- ---- ---- ---- .005 -10 .015 1553 49000 ---- ---- .020A .020B .010 -20 .030 1543 50000 ---- ---- ---- ---- .025 -25 .050 2638 50500 ---- ---- ---- ---- .035 -25 .060 2 51000 ---- ---- ---- ---- .050 -25 .075 620 52000 ---- ---- ---- ---- .070 -45 .115 3398 53000 ---- ---- ---- ---- .100 -70 .170 972 54000 ---- .250B ---- .250B .195 -50 .245 1579 55000 ---- ---- ---- ---- .350 UNCH .350 1 5022 56000 ---- .625B ---- ---- .585 +70 .515 6 1037 57000 .500 1.000 .500 1.000 .900 +170 16 .730 905 57500 ---- 1.160B ---- ---- 1.030 +175 .855 601 58000 1.000 1.700 1.000 1.000 1.180 +180 60 1.000 502 1410 58500 ---- 1.610B ---- ---- 1.390 +240 1.150 1 59000 ---- 1.865B 1.250A 1.250A 1.625 +310 1.315 926 60000 ---- 2.430B ---- ---- 2.150 +455 110 1.695 786 60500 ---- 2.745B ---- ---- 2.435 +525 1.910 8 61000 2.250 3.070B 2.250 2.250 2.735 +595 8 2.140 5 302 61500 ---- 3.410B ---- ---- 3.050 +665 2.385 2 62000 ---- 3.765B ---- ---- 3.385 +735 2.650 1 668 62500 ---- 4.130B ---- ---- 3.745 +785 2.960 63000 ---- 4.500B ---- ---- 4.120 +830 3.290 1295 64000 ---- 5.290B ---- ---- 4.900 +905 3.995 275 64500 ---- 5.700B ---- ---- 5.290 +945 4.345 65000 ---- 6.120B ---- ---- 5.690 +975 4.715 122 66000 ---- ---- ---- ---- 6.515 +1030 5.485 638 67000 ---- ---- ---- ---- 7.385 +1095 6.290 820 68000 ---- ---- ---- ---- 8.280 +1145 7.135 1770 69000 ---- ---- ---- ---- 9.200 +1205 7.995 70000 ---- ---- ---- ---- 10.145 +1260 8.885 232 71000 ---- ---- ---- ---- 11.105 +1305 9.800 68 72000 ---- ---- ---- ---- 12.065 +1340 10.725 75000 ---- ---- ---- ---- 14.995 +1385 13.610 90000 ---- ---- ---- ---- 29.970 +1470 28.500 OYC AUG08 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 20000 ---- ---- ---- ---- .005 UNCH .005 30000 ---- ---- ---- ---- .005 UNCH .005 310 32000 ---- ---- ---- ---- .005 UNCH .005 44 35000 ---- ---- ---- ---- .005 UNCH .005 100 37000 ---- ---- ---- ---- .005 UNCH .005 207 42000 ---- ---- ---- ---- .035 +30 .005 200 44000 ---- ---- ---- ---- .075 +50 .025 350 45000 ---- ---- ---- ---- .105 +55 .050 950 46000 ---- ---- ---- ---- .140 +45 .095 200 47000 ---- ---- ---- ---- .190 +30 .160 400 48000 .250 .250 .250 .250 .250 UNCH 2 .250 183 49000 ---- ---- ---- ---- .330 -10 .340 142 50000 ---- ---- ---- ---- .435 -15 .450 164 51000 ---- ---- ---- ---- .570 -15 .585 51 52000 ---- ---- ---- ---- .735 -15 .750 185 53000 ---- ---- ---- ---- .935 -10 .945 500 53500 ---- ---- ---- ---- 1.050 -10 1.060 20 54000 ---- ---- ---- ---- 1.175 -5 1.180 71 54500 ---- ---- ---- ---- 1.305 UNCH 1.305 9 55000 ---- ---- ---- ---- 1.450 +5 1.445 209 56000 ---- ---- ---- ---- 1.780 +30 1.750 267 57000 1.750 2.500 1.750 2.500 2.150 +65 6 2.085 55 58000 ---- ---- ---- ---- 2.560 +105 2.455 73 59000 ---- ---- ---- ---- 3.010 +145 2.865 500 60000 ---- ---- ---- ---- 3.525 +210 3.315 360 62000 ---- ---- ---- ---- 4.700 +370 4.330 211 63000 ---- ---- ---- ---- 5.360 +455 4.905 200 65000 ---- ---- ---- ---- 6.770 +605 6.165 500 66000 ---- ---- ---- ---- 7.530 +685 6.845 7 70000 ---- ---- ---- ---- 10.815 +970 9.845 5 OYC SEP08 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 34000 ---- ---- ---- ---- .010 +5 .005 23 36000 ---- ---- ---- ---- .020 +5 .015 4 37000 ---- ---- ---- ---- .025 +5 .020 74 40000 ---- ---- ---- ---- .075 +25 .050 300 42000 ---- ---- ---- ---- .135 +50 .085 65 45000 ---- ---- ---- ---- .295 +115 .180 538 46000 ---- ---- ---- ---- .380 +140 .240 203 47000 ---- ---- ---- ---- .475 +165 .310 929 48000 ---- ---- ---- ---- .590 +190 .400 112 49000 ---- ---- ---- ---- .735 +225 .510 82 50000 ---- ---- ---- ---- .900 +255 .645 140 51000 ---- ---- ---- ---- 1.095 +290 .805 2 52000 ---- ---- ---- ---- 1.320 +325 .995 110 53000 ---- ---- ---- ---- 1.590 +380 1.210 500 54000 ---- ---- ---- ---- 1.895 +410 1.485 508 55000 ---- ---- ---- ---- 2.235 +435 245 1.800 204 56000 ---- ---- ---- ---- 2.610 +460 2.150 81 57000 ---- ---- ---- ---- 3.045 +520 2.525 50 58000 ---- ---- ---- ---- 3.520 +580 2.940 100 58500 ---- ---- ---- ---- 3.755 +595 3.160 110 59000 ---- ---- ---- ---- 4.000 +610 3.390 74 60000 ---- ---- ---- ---- 4.515 +660 3.855 496 61000 ---- ---- ---- ---- 5.070 +715 4.355 62000 ---- ---- ---- ---- 5.655 +765 4.890 508 63000 ---- ---- ---- ---- 6.280 +785 5.495 63500 ---- ---- ---- ---- 6.600 +795 5.805 250 64000 ---- ---- ---- ---- 6.930 +800 6.130 430 65000 ---- ---- ---- ---- 7.625 +835 6.790 66000 ---- ---- ---- ---- 8.340 +890 7.450 67000 ---- ---- ---- ---- 9.080 +945 8.135 69000 ---- ---- ---- ---- 10.615 +1050 9.565 OYC OCT08 Soybean Oil Options PUT 32000 ---- ---- ---- ---- .005 UNCH .005 35000 ---- ---- ---- ---- .020 UNCH .020 48000 ---- ---- ---- ---- .575 +70 .505 201 54000 ---- ---- ---- ---- 1.910 +260 1.650 50 55000 ---- ---- ---- ---- 2.270 +320 1.950 50 56000 ---- ---- ---- ---- 2.665 +385 2.280 151 57000 ---- ---- ---- ---- 3.095 +425 2.670 8 58000 ---- ---- ---- ---- 3.560 +460 3.100 270 60000 ---- ---- ---- ---- 4.535 +490 4.045 1 62000 ---- ---- ---- ---- 5.665 +555 5.110 63000 ---- ---- ---- ---- 6.290 +595 5.695 100 64000 ---- ---- ---- ---- 6.945 +640 6.305 101 66000 ---- ---- ---- ---- 8.305 +695 7.610 40 68000 ---- ---- ---- ---- 9.740 +790 8.950 18 OYC DEC08 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 20000 ---- ---- ---- ---- .005 UNCH .005 21000 ---- ---- ---- ---- .005 UNCH .005 22000 ---- ---- ---- ---- .005 UNCH .005 23000 ---- ---- ---- ---- .005 UNCH .005 25000 ---- ---- ---- ---- .005 UNCH .005 29000 ---- ---- ---- ---- .005 UNCH .005 33000 ---- ---- ---- ---- .020 +15 .005 162 35000 ---- ---- ---- ---- .040 +30 .010 117 36500 ---- ---- ---- ---- .060 +35 .025 3 37000 ---- ---- ---- ---- .070 +40 .030 155 38000 ---- ---- ---- ---- .090 +45 .045 24 39000 ---- ---- ---- ---- .115 +45 .070 89 40000 ---- ---- ---- ---- .150 +50 .100 2642 41000 ---- ---- ---- ---- .190 +50 .140 132 42000 ---- ---- ---- ---- .240 +45 .195 17 43000 ---- ---- ---- ---- .300 +35 .265 515 44000 ---- ---- ---- ---- .365 +15 .350 47 45000 ---- ---- ---- ---- .450 +15 .435 3690 46000 ---- ---- ---- ---- .565 +35 .530 201 47000 ---- ---- ---- ---- .700 +55 .645 601 48000 ---- ---- ---- ---- .860 +80 .780 850 49000 ---- ---- ---- ---- 1.040 +110 .930 2317 49500 ---- ---- ---- ---- 1.140 +130 1.010 100 50000 ---- ---- ---- ---- 1.250 +150 1.100 2623 50500 ---- ---- ---- ---- 1.365 +165 1.200 800 52000 ---- ---- ---- ---- 1.760 +230 1.530 3150 53000 ---- ---- 1.500A 1.500A 2.060 +280 1.780 118 54000 2.000 2.000 2.000 2.000 2.390 +330 2.060 151 55000 ---- 2.400B ---- ---- 2.750 +385 2.365 5659 56000 ---- 2.830B ---- ---- 3.145 +445 2.700 2252 56500 ---- 3.055B ---- ---- 3.355 +480 2.875 57000 ---- 3.285B ---- ---- 3.575 +515 3.060 100 184 58000 ---- 3.775B ---- ---- 4.030 +580 3.450 100 1606 59000 ---- 4.290B ---- ---- 4.520 +575 3.945 100 59500 ---- 4.555B ---- ---- 4.775 +565 4.210 400 60000 5.000 5.000 5.000 5.000 5.035 +560 4.475 5688 61000 ---- 5.395B ---- ---- 5.585 +545 5.040 90 62000 ---- 5.985B ---- ---- 6.155 +525 5.630 455 63000 ---- 6.600B ---- ---- 6.820 +570 6.250 352 64000 ---- 7.235B ---- ---- 7.505 +655 6.850 65000 ---- 7.890B ---- ---- 8.220 +745 7.475 66000 ---- 8.570B ---- ---- 8.850 +730 8.120 1274 69000 ---- ---- ---- ---- 10.855 +665 10.190 80 72000 ---- ---- ---- ---- 13.145 +710 12.435 200 OYC JAN09 Soybean Oil Options PUT 37000 ---- ---- ---- ---- .250 UNCH .250 5 39000 ---- ---- ---- ---- .350 -50 .400 4 42000 ---- ---- ---- ---- .500 -100 .600 2 OYC MAR09 Soybean Oil Options PUT 10000 ---- ---- ---- ---- .005 UNCH .005 39000 ---- ---- ---- ---- .750 +500 .250 4 40000 .750 .750 .750 .750 1.000 +250 .750 4 58000 3.750 4.250 3.750 4.250 5.700 +1550 4.150 200 60000 5.000 5.250 5.000 5.250 6.570 +1395 5.175 100 600 64000 ---- ---- ---- ---- 8.530 +635 7.895 OYC DEC09 Soybean Oil Options PUT 54000 ---- ---- ---- ---- 6.750 +600 6.150 48 55000 ---- ---- ---- ---- 7.250 +750 6.500 18 TOTAL EST.VOL VOL OPEN INT. TOTAL 467 826 95455 PY JUN08 Corn Options CALL 5000 ---- ---- ---- ---- 99'1 +26 96'3 6 5200 ---- ---- ---- ---- 79'1 +26 76'3 2 5300 ---- ---- ---- ---- 69'1 +26 66'3 5400 ---- ---- ---- ---- 59'2 +27 56'3 1 5500 ---- ---- ---- ---- 49'4 +27 46'5 9 5600 ---- ---- ---- ---- 40'0 +25 37'3 1705 5700 ---- ---- ---- ---- 30'6 +21 230 28'5 4 5800 14'4 14'4 14'4 14'4 22'0 +12 17 20'6 750 5850 ---- ---- 14'1A ---- 18'3 +10 17'3 12 5900 12'0 18'6B 8'0 13'0 15'2 +10 519 14'2 2 360 5950 ---- 15'2B 6'1A ---- 12'3 +6 11'5 70 6000 9'0 12'1B 4'4 8'0 10'0 +6 1739 9'2 525 5526 6050 ---- 9'3B 3'3A ---- 7'7 +4 7'3 885 6100 4'0 7'1B 2'0 5'0 6'1 +3 875 5'6 197 3166 6150 3'0 5'2B 1'7A 2'0 4'6 +3 34 4'3 727 6200 3'0 3'6B 1'3A 3'2 3'5 +2 573 3'3 214 6382 6250 1'4 3'2 1'0A 3'2 2'6 +2 34 2'4 135 6300 1'2 1'6 '6 1'6 2'0 +1 307 1'7 401 5835 6350 ---- ---- '6A ---- 1'4 +1 1'3 3 79 6400 1'0 1'2 '6 '6 1'0 UNCH 168 1'0 589 4454 6450 ---- ---- ---- ---- '6 UNCH '6 53 6500 '6 '6 '1A '5 '4 UNCH 299 '4 112 3391 6550 ---- ---- ---- ---- '3 UNCH '3 600 6600 '3 '3 '2 '2 '3 +1 53 '2 1 3104 6650 ---- ---- ---- ---- '2 +1 '1 6 6700 '1 '1 '1 '1 '2 +1 115 '1 5 2207 6800 '2 '2 '1 '1 '2 +1 68 '1 251 4345 6900 ---- ---- ---- ---- '1 UNCH '1 152 7000 ---- ---- ---- ---- '1 UNCH 1 '1 2579 7200 ---- ---- ---- ---- '1 UNCH '1 2578 7400 ---- ---- ---- ---- '1 UNCH '1 920 7500 ---- ---- ---- ---- '1 UNCH 6 '1 7600 ---- ---- ---- ---- '1 UNCH '1 314 8000 ---- ---- ---- ---- '1 UNCH '1 755 PY JLY08 Corn Options CALL 1400 ---- ---- ---- ---- 459'0 +26 134 456'2 32 1500 ---- ---- ---- ---- 449'0 +26 446'2 1600 ---- ---- ---- ---- 439'0 +26 436'2 1700 ---- ---- ---- ---- 429'0 +26 426'2 1800 ---- ---- ---- ---- 419'0 +26 416'2 35 2000 ---- ---- ---- ---- 399'0 +26 396'2 2200 ---- ---- ---- ---- 379'0 +26 376'2 2300 ---- ---- ---- ---- 369'0 +26 366'2 2400 ---- ---- ---- ---- 359'0 +26 356'2 2500 ---- ---- ---- ---- 349'0 +26 346'2 2600 ---- ---- ---- ---- 339'0 +26 336'2 2700 ---- ---- ---- ---- 329'0 +26 326'2 3000 ---- ---- ---- ---- 299'0 +26 296'2 23 3200 ---- ---- ---- ---- 279'0 +26 276'2 51 3500 ---- ---- ---- ---- 249'0 +26 246'2 553 3600 ---- ---- ---- ---- 239'0 +26 236'2 188 3700 ---- ---- ---- ---- 229'0 +26 226'2 215 3800 ---- ---- ---- ---- 219'0 +26 216'2 1567 3900 204'4 204'4 204'4 204'4 209'0 +26 17 206'2 1135 4000 ---- ---- ---- ---- 199'0 +26 7 196'2 30 2806 4100 176'0 176'0 176'0 176'0 189'0 +26 17 186'2 2 3458 4200 170'0 179'0 170'0 179'0 179'0 +26 34 176'2 27 3999 4300 ---- ---- ---- ---- 169'0 +26 166'2 3956 4400 152'0 152'0 152'0 152'0 159'1 +26 20 156'3 2 5826 4500 144'0 144'0 144'0 144'0 149'1 +26 25 146'3 10702 4600 129'0 129'0 129'0 129'0 139'2 +26 17 136'4 5359 4700 ---- ---- ---- ---- 129'3 +26 126'5 9 1215 4800 117'0 117'0 117'0 117'0 119'4 +24 17 117'0 4 5848 4900 106'0 106'0 106'0 106'0 109'6 +23 17 107'3 1391 5000 ---- 97'0 89'2 93'0 100'2 +22 75 98'0 46 19895 5100 88'0 88'0 88'0 88'0 91'1 +22 27 88'7 68 3725 5200 79'0 79'0 73'0 78'0 82'2 +21 56 80'1 5 9877 5300 69'0 71'0 63'0 65'0 73'5 +20 102 71'5 40 8767 5400 58'0 60'0 54'0 54'0 65'2 +16 34 63'4 18 9041 5500 54'4 54'4 48'0 54'0 57'3 +15 161 55'6 268 13144 5600 45'0 49'0 41'0A 49'0 50'0 +13 492 48'5 562 8258 5700 38'0 43'4 36'4A 43'4 43'2 +10 56 42'2 31 12066 5800 34'0 36'4 27'4 36'4 37'2 +10 770 36'2 1265 12653 5850 ---- ---- 29'2A ---- 34'3 +7 33'4 5900 29'4 29'5B 25'0 25'0 31'6 +7 597 30'7 7 3440 5950 ---- ---- 23'2A ---- 29'2 +6 28'4 1 6000 26'0 30'0 20'4 26'0 26'6 +4 3358 26'2 2732 33235 6100 20'0 25'1B 16'4 22'0 22'5 +3 483 22'2 1095 8006 6150 17'0 19'0 16'4A 19'0 20'6 +3 34 20'3 668 6200 19'0 21'1B 14'0 19'0 19'0 +2 1097 18'6 220 22884 6250 ---- ---- 13'6A ---- 17'3 +2 17'1 13 22 6300 15'0 17'6B 11'4 12'0 15'7 +1 591 15'6 1006 9320 6400 12'0 14'6B 9'0 13'0 13'2 +1 3105 13'1 223 8948 6500 10'0 12'2B 8'0 11'4 11'0 +1 1664 10'7 1459 10955 6600 9'0 10'1B 6'2 9'0 9'1 +1 286 9'0 852 7135 6700 6'0 7'0 5'7 6'0 7'4 +1 122 7'3 78 16946 6800 6'4 6'4 4'4 6'0 6'1 UNCH 569 6'1 430 9850 6900 4'0 5'2 4'0 4'0 5'1 UNCH 47 5'1 3 3685 7000 4'0 5'0 3'0 4'4 4'2 UNCH 3710 4'2 8367 25229 7100 3'0 3'0 2'6 3'0 3'4 UNCH 17 3'4 120 1759 7200 2'6 2'6 2'4 2'4 2'7 -1 85 3'0 284 1242 7300 2'2 2'2 2'0 2'0 2'3 -1 51 2'4 31 3850 7400 ---- ---- 1'6A ---- 2'0 -1 2'1 3 287 7500 1'4 1'5 1'2 1'4 1'5 -1 222 1'6 3147 4664 7600 1'0 1'0 1'0 1'0 1'3 UNCH 17 1'3 3 230 7700 1'0 1'0 1'0 1'0 1'1 UNCH 85 1'1 120 7800 ---- ---- ---- ---- 1'0 +1 '7 1 91 7900 ---- ---- ---- ---- '7 +1 '6 72 8000 '6 '6 '5 '6 '6 +1 2421 '5 3615 10339 8100 ---- ---- ---- ---- '5 +1 '4 1 8200 ---- ---- ---- ---- '4 UNCH '4 82 8400 ---- ---- ---- ---- '3 UNCH '3 241 8700 ---- ---- ---- ---- '2 UNCH '2 4 9000 '2 '2 '1 '1 '1 UNCH 80 '1 5 3161 PY SEP08 Corn Options CALL 10000 2'4 3'0 2'4 2'4 3'0 -2 10 3'2 31 1047 1500 ---- ---- ---- ---- 461'2 +30 458'2 1600 ---- ---- ---- ---- 451'2 +30 448'2 1700 ---- ---- ---- ---- 441'2 +30 438'2 2500 ---- ---- ---- ---- 361'2 +30 358'2 2600 ---- ---- ---- ---- 351'2 +30 348'2 3200 ---- ---- ---- ---- 291'2 +30 288'2 3300 ---- ---- ---- ---- 281'2 +30 278'2 3600 ---- ---- ---- ---- 251'2 +30 248'2 3800 ---- ---- ---- ---- 231'2 +26 228'4 545 3900 ---- ---- ---- ---- 221'4 +26 218'6 488 4000 ---- ---- ---- ---- 211'6 +27 1 208'7 924 4100 ---- ---- ---- ---- 202'1 +27 199'2 186 4200 ---- ---- ---- ---- 192'3 +25 189'6 559 4300 ---- ---- ---- ---- 182'7 +25 180'2 51 4400 ---- ---- ---- ---- 173'4 +24 3 171'0 460 4500 ---- ---- ---- ---- 164'3 +25 161'6 399 4600 143'0 143'0 143'0 143'0 155'3 +25 10 152'6 403 4700 ---- ---- ---- ---- 146'3 +25 143'6 58 4800 ---- ---- ---- ---- 137'4 +24 135'0 120 4900 ---- ---- ---- ---- 128'7 +24 126'3 130 5000 113'0 113'0 113'0 113'0 120'5 +24 11 118'1 1886 5100 ---- ---- ---- ---- 112'5 +22 110'3 350 5200 ---- ---- ---- ---- 105'1 +20 1 103'1 14 2168 5300 ---- ---- ---- ---- 97'5 +15 1 96'0 5 3089 5400 ---- ---- ---- ---- 90'5 +12 89'3 1759 5500 78'0 78'0 77'0 77'0 83'7 +10 26 82'7 1 2808 5600 ---- ---- ---- ---- 77'7 +7 1 77'0 3 1523 5700 ---- 72'0 69'1A ---- 72'1 +6 71'3 1027 5800 ---- ---- ---- ---- 66'6 +4 66'2 75 1563 5900 59'0 59'0 59'0 59'0 61'7 +5 20 61'2 200 1985 6000 54'4 57'0B 51'0 57'0B 57'2 +4 290 56'6 221 3702 6100 ---- ---- ---- ---- 52'7 +4 11 52'3 95 1335 6200 45'0 45'0 45'0 45'0 48'7 +4 42 48'3 63 2016 6300 42'0 45'4B 42'0 42'0 45'1 +4 15 44'5 4 673 6400 41'0 43'0 36'0 43'0 41'5 +3 104 41'2 1 1536 6500 38'0 38'6B 34'0 34'0 38'4 +4 107 38'0 16 5072 6600 34'0 35'6B 31'2 33'4 35'5 +5 40 35'0 19 909 6700 ---- 33'0B 31'1A ---- 33'0 +6 25 32'2 6 2149 6800 27'0 30'3B 27'0 27'0 30'4 +6 22 29'6 522 6900 ---- 28'0B 26'6A ---- 28'2 +7 27'3 1 210 7000 25'0 25'7B 21'0 25'4B 26'2 +10 350 25'2 551 3642 7100 ---- 23'7B 23'0A ---- 24'2 +10 4 23'2 14 698 7200 20'4 22'0B 18'0 18'0 22'4 +10 33 21'4 1 549 7300 ---- 20'2B ---- ---- 20'7 +10 5 19'7 921 7400 ---- 19'0 18'4A ---- 19'3 +10 53 18'3 252 7500 16'0 17'1B 15'0 16'0 18'0 +10 91 17'0 22 1950 7600 ---- ---- ---- ---- 16'6 +7 56 15'7 13 256 7700 12'0 12'0 12'0 12'0 15'4 +6 10 14'6 1 203 7800 ---- ---- ---- ---- 14'3 +4 2 13'7 52 7900 ---- ---- ---- ---- 13'3 +3 13'0 2 134 8000 12'0 12'0 9'4 10'0 12'4 +3 75 12'1 296 1997 8100 ---- ---- ---- ---- 11'5 +3 11'2 16 8200 ---- ---- ---- ---- 10'6 +2 10'4 28 8400 ---- ---- ---- ---- 9'2 +1 9'1 1 61 9000 5'4 5'4 5'0 5'4 6'0 UNCH 10 6'0 359 637 9500 ---- ---- ---- ---- 4'2 -1 4'3 11 39 PY DEC08 Corn Options CALL 10000 8'4 8'4 7'2 8'0 7'7 -11 1270 9'0 335 14657 1400 ---- ---- ---- ---- 482'4 +20 52 480'4 1500 ---- ---- ---- ---- 472'4 +20 470'4 1600 ---- ---- ---- ---- 462'4 +20 460'4 1700 ---- ---- ---- ---- 452'4 +20 450'4 3 103 1800 ---- ---- ---- ---- 442'4 +20 440'4 2200 ---- ---- ---- ---- 402'4 +20 400'4 100 2300 ---- ---- ---- ---- 392'4 +20 390'4 2400 ---- ---- ---- ---- 382'4 +20 380'4 602 2700 ---- ---- ---- ---- 352'4 +20 350'4 2800 ---- ---- ---- ---- 342'4 +20 340'4 200 2900 ---- ---- ---- ---- 332'4 +20 330'4 3000 ---- ---- ---- ---- 322'4 +20 320'4 2937 3100 ---- ---- ---- ---- 312'4 +20 310'4 741 3200 ---- ---- ---- ---- 302'4 +20 300'4 14 5349 3300 ---- ---- ---- ---- 292'4 +20 290'4 3488 3400 ---- ---- ---- ---- 282'4 +20 280'4 7418 3500 ---- ---- ---- ---- 272'4 +20 270'4 2448 3600 ---- ---- ---- ---- 262'5 +20 260'5 2130 3700 ---- ---- ---- ---- 252'6 +17 250'7 147 3800 238'0 238'0 238'0 238'0 243'0 +17 20 241'1 5763 3900 228'4 228'4 228'4 228'4 233'2 +16 10 231'4 100 3541 4000 214'0 214'0 214'0 214'0 223'5 +15 10 222'0 15800 4100 ---- ---- ---- ---- 214'2 +15 212'5 680 4200 ---- ---- ---- ---- 205'0 +15 100 203'3 5059 4300 ---- ---- ---- ---- 196'0 +15 194'3 3312 4400 ---- ---- ---- ---- 187'1 +14 185'5 103 11915 4500 ---- ---- ---- ---- 178'3 +14 801 176'7 3 6837 4600 ---- ---- ---- ---- 169'6 +13 168'3 5939 4700 ---- ---- ---- ---- 161'4 +11 160'3 3 2097 4800 ---- ---- ---- ---- 153'2 +7 152'3 7 5973 4900 ---- ---- ---- ---- 145'3 +6 100 144'5 4 6289 5000 133'0 135'0 126'0 135'0 137'6 +4 75 137'2 36 27472 5100 ---- ---- ---- ---- 130'2 +3 1 129'7 7 3708 5200 119'0 120'0 119'0 120'0 123'1 +2 21 122'7 10 14326 5300 ---- ---- ---- ---- 116'2 UNCH 1 116'2 8 22053 5400 ---- ---- ---- ---- 109'5 -1 964 109'6 3 10690 5500 103'0 103'0 96'0 100'0 103'1 -3 133 103'4 5 17624 5600 91'0 98'0 91'0 98'0 97'5 -3 30 98'0 15 11418 5700 ---- ---- 87'1A ---- 92'2 -5 92'7 7 6888 5800 86'0 86'0 82'0 82'0 87'3 -6 25 88'1 12 12996 5900 80'0 80'0 75'4 75'4 82'5 -7 25 83'4 4 1687 6000 77'0 79'0 70'0 79'0 78'2 -10 1346 79'2 811 39918 6100 75'0 75'0 69'5A 75'0 74'0 -11 355 75'1 296 14201 6200 67'0 70'0 63'0 65'0 70'1 -11 652 71'2 2194 12056 6300 67'0 67'0 60'0 65'0 66'3 -12 80 67'5 499 13097 6400 59'0 59'0 55'0 59'0B 62'6 -13 33 64'1 13 7503 6500 58'0 58'3B 52'0 58'0 59'3 -13 3101 60'6 3188 32856 6600 ---- 55'4 51'1A ---- 56'0 -13 2 57'3 41 7890 6700 ---- ---- 48'2A ---- 52'6 -12 5 54'0 5 5822 6800 50'0 50'0 45'4A 50'0 49'5 -12 25 50'7 30 10602 6900 46'0 46'0 42'7A 46'0 46'6 -11 29 47'7 6 2306 7000 44'0 44'0 39'0 42'0 44'0 -10 4335 45'0 5194 31128 7100 39'4 39'4 38'2A 39'4 41'3 -11 5 42'4 19 1526 7200 38'0 40'0 35'0 40'0 39'0 -12 69 40'2 190 2958 7300 ---- ---- 34'1A ---- 36'5 -13 5 38'0 539 2331 7400 32'0 32'0 32'0 32'0 34'4 -14 9 36'0 78 1735 7500 32'0 32'0 29'0 30'0B 32'4 -14 576 34'0 1838 13423 7600 32'0 32'0 28'7A 31'0 30'5 -13 859 32'0 1275 20209 7700 ---- ---- 27'3A ---- 28'6 -13 5 30'1 118 7800 27'0 27'0 25'7A 26'4A 27'1 -11 55 28'2 40 665 7900 ---- ---- 24'4A ---- 25'4 -11 26'5 1597 8000 25'0 25'0 21'0 25'0 24'0 -10 550 25'0 2158 55176 8100 21'0 23'4B 21'0 21'0 22'5 -10 7 23'5 83 8200 ---- ---- 20'6A ---- 21'2 -11 22'3 494 8300 ---- ---- 19'5A ---- 20'0 -11 21'1 3 8400 ---- ---- 18'5A ---- 18'7 -11 10 20'0 1756 8500 ---- ---- 17'5A ---- 17'6 -12 8 19'0 355 8800 ---- ---- 15'0A ---- 14'7 -12 16'1 40 66 9000 14'4 15'0 12'4A 14'0 13'2 -12 1152 14'4 2666 20366 9500 ---- ---- ---- ---- 10'1 -12 11'3 319 PY MAR09 Corn Options CALL 2000 ---- ---- ---- ---- 434'6 +20 432'6 3100 ---- ---- ---- ---- 324'6 +20 322'6 4000 ---- ---- ---- ---- 236'7 +16 235'1 4400 ---- ---- ---- ---- 201'2 +11 200'1 86 4500 ---- ---- ---- ---- 192'6 +10 191'6 4600 ---- ---- ---- ---- 184'4 +10 183'4 420 4700 ---- ---- ---- ---- 176'5 +10 175'5 53 4900 ---- ---- ---- ---- 161'1 +4 160'5 201 5000 ---- ---- ---- ---- 153'6 +4 153'2 231 5100 ---- ---- ---- ---- 146'7 +4 146'3 5 5200 ---- ---- ---- ---- 140'0 +4 139'4 12 5300 ---- ---- ---- ---- 133'5 +4 133'1 5400 ---- ---- ---- ---- 127'2 +4 126'6 4 5500 ---- ---- ---- ---- 121'3 +4 120'7 527 5600 ---- ---- ---- ---- 115'4 -1 115'5 754 5700 ---- ---- ---- ---- 110'2 UNCH 110'2 48 5800 ---- ---- ---- ---- 104'7 UNCH 104'7 523 5900 ---- ---- ---- ---- 100'0 UNCH 100'0 523 6000 ---- ---- ---- ---- 95'1 -1 95'2 10 1016 6100 ---- ---- ---- ---- 90'7 UNCH 90'7 50 508 6200 ---- ---- ---- ---- 86'4 UNCH 86'4 211 6300 ---- ---- ---- ---- 82'5 UNCH 82'5 4 111 6400 ---- ---- ---- ---- 78'6 UNCH 150 78'6 2 320 6500 73'0 73'0 73'0 73'0 75'0 UNCH 7 75'0 54 780 6600 ---- ---- ---- ---- 71'4 UNCH 71'4 546 6700 ---- ---- ---- ---- 68'0 UNCH 68'0 11 63 6800 ---- ---- ---- ---- 65'0 UNCH 65'0 101 6900 ---- ---- ---- ---- 62'0 UNCH 62'0 82 7000 ---- ---- ---- ---- 59'0 UNCH 2 59'0 4 479 7100 ---- ---- ---- ---- 56'0 UNCH 56'0 14 7200 ---- ---- ---- ---- 53'4 UNCH 53'4 77 7300 ---- ---- ---- ---- 51'0 UNCH 51'0 4 4 7400 43'0 43'0 43'0 43'0 48'4 -2 5 48'6 42 7500 ---- ---- 46'0A ---- 46'2 -2 10 46'4 80 394 7600 ---- ---- ---- ---- 44'0 -4 44'4 23 7800 ---- ---- ---- ---- 40'0 -4 40'4 26 8000 33'0 33'0 33'0 33'0 36'4 -4 5 37'0 116 874 PY MAY09 Corn Options CALL 2000 ---- ---- ---- ---- 442'6 +12 441'4 4800 ---- ---- ---- ---- 179'3 +16 177'5 4900 ---- ---- ---- ---- 172'2 +20 170'2 102 5500 ---- ---- ---- ---- 134'7 +35 131'2 1 5600 ---- ---- ---- ---- 129'3 +34 125'7 163 5800 ---- ---- ---- ---- 119'0 +36 115'2 547 6000 ---- ---- ---- ---- 109'3 +35 105'6 181 6100 ---- ---- ---- ---- 104'5 +32 101'3 100 6400 ---- ---- ---- ---- 92'1 +31 89'0 170 6500 ---- ---- ---- ---- 88'2 +27 100 85'3 1 6600 ---- ---- ---- ---- 84'5 +27 81'6 400 6800 ---- ---- ---- ---- 77'6 +26 75'0 49 7000 ---- ---- ---- ---- 71'4 +30 68'4 101 8000 43'0 43'0 43'0 43'0 47'4 +30 5 44'4 401 PY JLY09 Corn Options CALL 5000 ---- ---- ---- ---- 171'1 -22 173'3 3 5200 ---- ---- ---- ---- 157'6 -30 160'6 5400 ---- ---- ---- ---- 145'3 -36 149'1 1 5500 ---- ---- ---- ---- 139'4 -36 143'2 211 5600 ---- ---- ---- ---- 133'6 -40 137'6 1000 5700 ---- ---- ---- ---- 128'4 -36 132'2 33 5900 ---- ---- ---- ---- 118'3 -36 122'1 100 6000 ---- ---- ---- ---- 113'5 -36 117'3 639 6100 ---- ---- ---- ---- 109'1 -34 112'5 300 6200 ---- ---- ---- ---- 105'1 -26 107'7 170 6500 ---- ---- ---- ---- 93'0 -24 95'4 3 12 6600 ---- ---- ---- ---- 89'0 -30 92'0 10 7000 ---- ---- ---- ---- 76'0 -22 78'2 15 7500 ---- ---- ---- ---- 62'0 -20 64'0 130 8000 ---- ---- ---- ---- 51'0 -20 53'0 3 1696 PY DEC09 Corn Options CALL 1400 ---- ---- ---- ---- 454'0 +14 452'4 51 2500 ---- ---- ---- ---- 344'0 +14 342'4 3200 ---- ---- ---- ---- 274'0 +14 272'4 106 3300 ---- ---- ---- ---- 264'0 +14 262'4 254 3400 ---- ---- ---- ---- 254'0 +13 252'5 808 3500 ---- ---- ---- ---- 244'2 +12 243'0 782 3600 ---- ---- ---- ---- 234'7 +11 233'6 3239 3800 ---- ---- ---- ---- 216'7 +7 500 216'0 124 4000 ---- ---- ---- ---- 199'6 +5 199'1 3698 4100 ---- ---- ---- ---- 191'7 +6 191'1 2910 4200 ---- ---- ---- ---- 184'2 +5 183'5 340 4300 ---- ---- ---- ---- 176'7 +4 176'3 100 4400 ---- ---- ---- ---- 169'6 +3 169'3 270 4500 ---- ---- ---- ---- 163'0 +3 162'5 415 4600 ---- ---- ---- ---- 156'3 +2 156'1 9 4700 ---- ---- ---- ---- 150'1 +1 100 150'0 2207 4800 ---- ---- ---- ---- 144'1 +1 144'0 1001 5000 ---- ---- ---- ---- 132'7 UNCH 132'7 1 10873 5100 ---- ---- ---- ---- 127'4 -3 127'7 211 5200 ---- ---- ---- ---- 122'4 -3 122'7 2457 5400