GOLD

Options Prices :-17:50 - Friday, 6 June 

Expire: 06/25/08  days to exp:  19  int. rate: 1.83%

Futures: GCQ08    899.0
Jul 2008 Open High Low Last Time Value
750.0C 149.00 149.00 149.00 149.00s 16:20 14900.00
750.0P 0.10 0.10 0.10 0.10s 16:20 10.00
770.0C 129.00 129.00 129.00 129.00s 16:20 12900.00
770.0P 0.10 0.10 0.10 0.10s 16:21 10.00
775.0C 124.00 124.00 124.00 124.00s 16:20 12400.00
775.0P 0.10 0.10 0.10 0.10s 16:20 10.00
800.0C 99.10 99.10 99.10 99.10s 16:20 9910.00
800.0P 0.20 0.20 0.20 0.20s 16:20 20.00
810.0C 89.30 89.30 89.30 89.30s 16:20 8930.00
810.0P 0.30 0.30 0.30 0.30s 16:20 30.00
820.0C 79.50 79.50 79.50 79.50s 16:20 7950.00
820.0P 0.60 0.60 0.60 0.60s 16:20 60.00
825.0C 74.70 74.70 74.70 74.70s 16:20 7470.00
825.0P 0.80 0.80 0.80 0.80s 16:20 80.00
830.0C 70.00 70.00 70.00 70.00s 16:20 7000.00
830.0P 1.40 1.50 1.00 1.00s 16:20 100.00
840.0C 60.70 60.70 60.70 60.70s 16:20 6070.00
840.0P 1.70 1.70 1.70 1.70s 16:20 170.00
850.0C 51.70 51.70 51.70 51.70s 16:20 5170.00
850.0P 2.70 3.50 2.50 2.80s 16:20 280.00
860.0C 43.20 43.20 43.20 43.20s 16:20 4320.00
860.0P 6.00 6.00 3.90 4.30s 16:20 430.00
870.0C 35.40 35.40 35.40 35.40s 16:21 3540.00
870.0P 8.00 8.00 6.30 6.40s 16:20 640.00
875.0C 33.50 33.50 31.80 31.80s 16:20 3180.00
875.0P 10.50 10.50 7.50 7.80s 16:20 780.00
880.0C 25.00 28.40 25.00 28.40s 16:20 2840.00
880.0P 8.40 9.40 8.40 9.40s 16:21 940.00
885.0C 25.20 25.20 25.20 25.20s 16:20 2520.00
885.0P 11.20 11.20 11.20 11.20s 16:20 1120.00
890.0C 16.50 22.20 16.50 22.20s 16:21 2220.00
890.0P 15.20 15.20 12.00 13.20s 16:20 1320.00
895.0C 19.50 19.50 19.50 19.50s 16:20 1950.00
895.0P 15.50 15.50 15.50 15.50s 16:20 1550.00
900.0C 13.20 17.00 13.20 17.00s 16:21 1700.00
900.0P 16.50 18.00 16.50 18.00s 16:21 1800.00
905.0C 14.00 14.80 14.00 14.80s 16:21 1480.00
905.0P 20.80 20.80 20.80 20.80s 16:20 2080.00
910.0C 9.30 16.80 9.00 12.90s 16:21 1290.00
910.0P 24.50 24.50 23.90 23.90s 16:21 2390.00
915.0C 10.00 11.20 10.00 11.20s 16:21 1120.00
915.0P 27.20 27.20 27.20 27.20s 16:21 2720.00
920.0C 8.30 12.80 7.00 9.70s 16:21 970.00
920.0P 34.10 34.10 30.70 30.70s 16:21 3070.00
925.0C 10.10 8.40 8.40s 16:20 840.00
925.0P 34.30 34.30 34.30 34.30s 16:20 3430.00
930.0C 5.00 8.00 5.00 7.20s 16:21 720.00
930.0P 38.20 38.20 38.20 38.20s 16:21 3820.00
935.0C 6.00 6.20 6.00 6.20s 16:20 620.00
935.0P 42.10 42.10 42.10 42.10s 16:20 4210.00
940.0C 5.30 5.00 5.30s 16:21 530.00
940.0P 46.20 46.20 46.20 46.20s 16:21 4620.00
950.0C 2.20 5.00 2.20 3.80s 16:20 380.00
950.0P 54.80 54.80 54.80 54.80s 16:20 5480.00
960.0C 2.30 2.80 2.30 2.80s 16:21 280.00
960.0P 63.70 63.70 63.70 63.70s 16:21 6370.00
970.0C 1.90 2.00 1.90 2.00s 16:20 200.00
970.0P 72.90 72.90 72.90 72.90s 16:20 7290.00
975.0C 1.70 1.70 1.70 1.70s 16:20 170.00
975.0P 77.60 77.60 77.60 77.60s 16:20 7760.00
980.0C 1.20 1.40 1.20 1.40s 16:20 140.00
980.0P 82.30 82.30 82.30 82.30s 16:20 8230.00
990.0C 1.00 1.00 1.00 1.00s 16:20 100.00
990.0P 91.90 91.90 91.90 91.90s 16:20 9190.00
1000.0C 0.70 0.70 0.70 0.70s 16:20 70.00
1000.0P 101.60 101.60 101.60 101.60s 16:20 10160.00
1015.0C 0.40 0.40 0.40 0.40s 16:20 40.00
1015.0P 116.30 116.30 116.30 116.30s 16:20 11630.00
1025.0C 0.30 0.30 0.30 0.30s 16:20 30.00
1025.0P 126.20 126.20 126.20 126.20s 16:21 12620.00
1040.0C 0.20 0.20 0.20 0.20s 16:20 20.00
1040.0P 141.10 141.10 141.10 141.10s 16:20 14110.00
1050.0C 0.10 0.10 0.10 0.10s 16:21 10.00
1050.0P 151.00 151.00 151.00 151.00s 16:21 15100.00
1060.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1060.0P 161.00 161.00 161.00 161.00s 16:20 16100.00
1100.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1100.0P 201.00 201.00 201.00 201.00s 16:20 20100.00

Expire: 07/28/08  days to exp:  52  int. rate: 1.83%

Futures: GCQ08    899.0
Aug 2008 Open High Low Last Time Value
560.0C 339.00 339.00 339.00 339.00s 16:20 33900.00
560.0P 0.10 0.10 0.10 0.10s 16:20 10.00
580.0C 319.00 319.00 319.00 319.00s 16:20 31900.00
580.0P 0.10 0.10 0.10 0.10s 16:20 10.00
600.0C 299.00 299.00 299.00 299.00s 16:20 29900.00
600.0P 0.10 0.10 0.10 0.10s 16:20 10.00
610.0C 289.00 289.00 289.00 289.00s 16:20 28900.00
610.0P 0.10 0.10 0.10 0.10s 16:21 10.00
620.0C 279.00 279.00 279.00 279.00s 16:20 27900.00
620.0P 0.10 0.10 0.10 0.10s 16:20 10.00
640.0C 259.00 259.00 259.00 259.00s 16:20 25900.00
640.0P 0.10 0.10 0.10 0.10s 16:20 10.00
650.0C 249.00 249.00 249.00 249.00s 16:20 24900.00
650.0P 0.10 0.10 0.10 0.10s 16:20 10.00
660.0C 239.00 239.00 239.00 239.00s 16:20 23900.00
660.0P 0.10 0.10 0.10 0.10s 16:20 10.00
680.0C 219.00 219.00 219.00 219.00s 16:20 21900.00
680.0P 0.10 0.10 0.10 0.10s 16:20 10.00
700.0C 199.00 199.00 199.00 199.00s 16:20 19900.00
700.0P 0.10 0.10 0.10 0.10s 16:20 10.00
710.0C 189.00 189.00 189.00 189.00s 16:21 18900.00
710.0P 0.20 0.20 0.20 0.20s 16:21 20.00
720.0C 179.00 179.00 179.00 179.00s 16:20 17900.00
720.0P 0.50 0.50 0.20 0.20s 16:20 20.00
730.0C 169.10 169.10 169.10 169.10s 16:20 16910.00
730.0P 0.50 0.50 0.30 0.30s 16:20 30.00
740.0C 159.20 159.20 159.20 159.20s 16:20 15920.00
740.0P 0.50 0.60 0.50 0.50s 16:20 50.00
750.0C 149.30 149.30 149.30 149.30s 16:21 14930.00
750.0P 0.80 0.90 0.60 0.60s 16:21 60.00
760.0C 139.60 139.60 139.60 139.60s 16:20 13960.00
760.0P 0.90 0.90 0.90 0.90s 16:20 90.00
770.0C 129.90 129.90 129.90 129.90s 16:20 12990.00
770.0P 1.20 1.20 1.20 1.20s 16:20 120.00
775.0C 125.00 125.00 125.00 125.00s 16:21 12500.00
775.0P 1.30 1.30 1.30 1.30s 16:20 130.00
780.0C 120.20 120.20 120.20 120.20s 16:20 12020.00
780.0P 2.50 2.50 1.50 1.50s 16:20 150.00
785.0C 115.50 115.50 115.50 115.50s 16:20 11550.00
785.0P 1.80 1.80 1.80 1.80s 16:20 180.00
790.0C 110.70 110.70 110.70 110.70s 16:20 11070.00
790.0P 2.00 2.00 2.00 2.00s 16:20 200.00
795.0C 106.10 106.10 106.10 106.10s 16:20 10610.00
795.0P 2.40 2.40 2.40 2.40s 16:20 240.00
800.0C 101.50 101.50 101.50 101.50s 16:20 10150.00
800.0P 4.00 4.00 2.50 2.70s 16:20 270.00
805.0C 96.90 96.90 96.90 96.90s 16:20 9690.00
805.0P 3.70 3.70 3.20 3.20s 16:20 320.00
810.0C 92.40 92.40 92.40 92.40s 16:20 9240.00
810.0P 3.70 3.70 3.70 3.70s 16:20 370.00
815.0C 88.00 88.00 88.00 88.00s 16:20 8800.00
815.0P 4.20 4.20 4.20 4.20s 16:20 420.00
820.0C 83.60 83.60 83.60 83.60s 16:20 8360.00
820.0P 5.50 5.50 4.80 4.80s 16:20 480.00
825.0C 79.30 79.30 79.30 79.30s 16:21 7930.00
825.0P 5.50 5.50 5.50 5.50s 16:21 550.00
830.0C 75.00 75.00 75.00 75.00s 16:20 7500.00
830.0P 6.20 6.20 6.20 6.20s 16:20 620.00
835.0C 71.00 71.00 71.00 71.00s 16:21 7100.00
835.0P 7.20 7.20 7.20 7.20s 16:20 720.00
840.0C 67.10 67.10 67.10 67.10s 16:21 6710.00
840.0P 8.10 8.30 8.10 8.30s 16:21 830.00
845.0C 63.30 63.30 63.30 63.30s 16:21 6330.00
845.0P 9.50 9.50 9.50 9.50s 16:21 950.00
850.0C 59.60 59.60 59.60 59.60s 16:21 5960.00
850.0P 11.00 11.50 10.80 10.80s 16:21 1080.00
855.0C 56.10 56.10 56.10 56.10s 16:20 5610.00
855.0P 12.20 12.20 12.20 12.20s 16:20 1220.00
860.0C 52.60 52.60 52.60 52.60s 16:20 5260.00
860.0P 13.80 14.00 13.80 13.80s 16:20 1380.00
865.0C 49.00 49.30 49.00 49.30s 16:20 4930.00
865.0P 15.40 15.40 15.40 15.40s 16:20 1540.00
870.0C 42.70 46.20 42.70 46.20s 16:20 4620.00
870.0P 20.00 21.50 17.20 17.20s 16:20 1720.00
875.0C 43.10 43.10 43.10 43.10s 16:21 4310.00
875.0P 19.00 19.50 18.00 19.20s 16:21 1920.00
880.0C 40.20 40.20 40.20 40.20s 16:21 4020.00
880.0P 21.00 21.30 18.00 21.30s 16:21 2130.00
885.0C 37.50 37.50 37.40 37.40s 16:20 3740.00
885.0P 23.50 23.50 23.50 23.50s 16:20 2350.00
890.0C 28.50 34.80 28.50 34.80s 16:20 3480.00
890.0P 30.20 30.20 25.20 25.80s 16:20 2580.00
895.0C 32.30 32.30 32.30 32.30s 16:20 3230.00
895.0P 29.00 29.00 28.30 28.30s 16:20 2830.00
900.0C 22.60 33.20 22.60 29.90s 16:20 2990.00
900.0P 30.50 31.00 30.50 30.90s 16:20 3090.00
905.0C 22.50 27.80 22.50 27.80s 16:20 2780.00
905.0P 35.00 35.00 33.80 33.80s 16:20 3380.00
910.0C 20.20 28.70 19.70 25.80s 16:20 2580.00
910.0P 36.80 36.80 36.80 36.80s 16:20 3680.00
920.0C 18.20 22.20 18.20 22.20s 16:20 2220.00
920.0P 45.90 45.90 43.10 43.10s 16:20 4310.00
925.0C 18.00 20.50 18.00 20.50s 16:20 2050.00
925.0P 46.50 46.50 46.50 46.50s 16:20 4650.00
930.0C 18.00 19.00 18.00 19.00s 16:20 1900.00
930.0P 48.00 49.90 48.00 49.90s 16:20 4990.00
935.0C 17.60 17.60 17.60 17.60s 16:20 1760.00
935.0P 53.50 53.50 53.50 53.50s 16:20 5350.00
940.0C 11.50 16.30 11.50 16.30s 16:21 1630.00
940.0P 55.10 57.10 55.10 57.10s 16:20 5710.00
945.0C 15.00 15.00 15.00 15.00s 16:20 1500.00
945.0P 60.90 60.90 60.90 60.90s 16:20 6090.00
950.0C 10.50 15.50 10.50 13.90s 16:20 1390.00
950.0P 64.70 64.70 64.70 64.70s 16:20 6470.00
955.0C 12.80 12.80 12.80 12.80s 16:20 1280.00
955.0P 68.60 68.60 68.60 68.60s 16:20 6860.00
960.0C 10.00 12.50 8.90 11.80s 16:21 1180.00
960.0P 72.60 72.60 72.60 72.60s 16:20 7260.00
965.0C 10.90 10.90 10.90 10.90s 16:20 1090.00
965.0P 76.70 76.70 76.70 76.70s 16:20 7670.00
970.0C 7.60 10.10 7.50 10.10s 16:21 1010.00
970.0P 80.90 80.90 80.90 80.90s 16:21 8090.00
975.0C 9.30 9.30 9.30 9.30s 16:20 930.00
975.0P 85.10 85.10 85.10 85.10s 16:20 8510.00
980.0C 8.00 8.70 8.00 8.60s 16:21 860.00
980.0P 89.30 89.30 89.30 89.30s 16:21 8930.00
990.0C 7.30 7.30 7.30 7.30s 16:20 730.00
990.0P 98.00 98.00 98.00 98.00s 16:20 9800.00
1000.0C 4.50 6.40 4.50 6.30s 16:20 630.00
1000.0P 107.00 107.00 107.00 107.00s 16:20 10700.00
1010.0C 5.00 5.30 5.00 5.30s 16:20 530.00
1010.0P 115.90 115.90 115.90 115.90s 16:20 11590.00
1020.0C 3.70 4.50 3.70 4.50s 16:20 450.00
1020.0P 125.10 125.10 125.10 125.10s 16:20 12510.00
1025.0C 4.10 4.10 4.10 4.10s 16:20 410.00
1025.0P 129.80 129.80 129.80 129.80s 16:20 12980.00
1030.0C 3.10 3.80 3.00 3.80s 16:20 380.00
1030.0P 134.40 134.40 134.40 134.40s 16:20 13440.00
1035.0C 3.50 3.50 3.50 3.50s 16:20 350.00
1035.0P 139.10 139.10 139.10 139.10s 16:20 13910.00
1040.0C 3.20 3.20 3.20 3.20s 16:20 320.00
1040.0P 143.90 143.90 143.90 143.90s 16:20 14390.00
1050.0C 2.50 3.80 2.20 2.80s 16:20 280.00
1050.0P 153.40 153.40 153.40 153.40s 16:21 15340.00
1060.0C 2.40 2.40 2.40 2.40s 16:21 240.00
1060.0P 162.90 162.90 162.90 162.90s 16:20 16290.00
1070.0C 2.00 2.00 2.00 2.00s 16:20 200.00
1070.0P 172.60 172.60 172.60 172.60s 16:20 17260.00
1075.0C 1.90 1.90 1.90 1.90s 16:20 190.00
1075.0P 177.40 177.40 177.40 177.40s 16:20 17740.00
1080.0C 1.70 1.70 1.70 1.70s 16:21 170.00
1080.0P 182.30 182.30 182.30 182.30s 16:21 18230.00
1090.0C 1.50 1.50 1.50 1.50s 16:20 150.00
1090.0P 192.00 192.00 192.00 192.00s 16:20 19200.00
1100.0C 1.30 1.30 1.30 1.30s 16:20 130.00
1100.0P 201.80 201.80 201.80 201.80s 16:20 20180.00
1110.0C 1.10 1.10 1.10 1.10s 16:20 110.00
1110.0P 211.70 211.70 211.70 211.70s 16:20 21170.00
1120.0C 0.90 0.90 0.90 0.90s 16:20 90.00
1120.0P 221.50 221.50 221.50 221.50s 16:20 22150.00
1125.0C 0.90 0.90 0.90 0.90s 16:21 90.00
1125.0P 226.40 226.40 226.40 226.40s 16:21 22640.00
1130.0C 0.80 0.80 0.80 0.80s 16:20 80.00
1130.0P 231.40 231.40 231.40 231.40s 16:20 23140.00
1140.0C 0.70 0.70 0.70 0.70s 16:20 70.00
1140.0P 241.30 241.30 241.30 241.30s 16:20 24130.00
1150.0C 0.60 0.60 0.60 0.60s 16:20 60.00
1150.0P 251.20 251.20 251.20 251.20s 16:20 25120.00
1175.0C 0.40 0.40 0.40 0.40s 16:20 40.00
1175.0P 276.10 276.10 276.10 276.10s 16:20 27610.00
1180.0C 0.40 0.40 0.40 0.40s 16:20 40.00
1180.0P 281.00 281.00 281.00 281.00s 16:20 28100.00
1200.0C 0.60 0.60 0.30 0.30s 16:20 30.00
1200.0P 301.00 301.00 301.00 301.00s 16:20 30100.00
1210.0C 0.20 0.20 0.20 0.20s 16:20 20.00
1210.0P 311.00 311.00 311.00 311.00s 16:20 31100.00
1220.0C 0.20 0.20 0.20 0.20s 16:20 20.00
1220.0P 321.00 321.00 321.00 321.00s 16:21 32100.00
1240.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1240.0P 341.00 341.00 341.00 341.00s 16:20 34100.00
1250.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1250.0P 351.00 351.00 351.00 351.00s 16:20 35100.00
1260.0C 0.30 0.30 0.10 0.10s 16:20 10.00
1260.0P 361.00 361.00 361.00 361.00s 16:20 36100.00
1275.0C 0.10 0.10 0.10 0.10s 16:21 10.00
1275.0P 376.00 376.00 376.00 376.00s 16:20 37600.00
1280.0C 0.10 0.10 0.10 0.10s 16:21 10.00
1280.0P 381.00 381.00 381.00 381.00s 16:21 38100.00
1300.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1300.0P 401.00 401.00 401.00 401.00s 16:20 40100.00
1325.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1325.0P 426.00 426.00 426.00 426.00s 16:20 42600.00
1350.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1350.0P 451.00 451.00 451.00 451.00s 16:20 45100.00
1400.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1400.0P 501.00 501.00 501.00 501.00s 16:20 50100.00
1500.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1500.0P 601.00 601.00 601.00 601.00s 16:20 60100.00
1600.0C 0.10 0.10 0.10 0.10s 16:20 10.00
1600.0P 701.00 701.00 701.00 701.00s 16:20 70100.00

Expire: 09/25/08  days to exp: 111  int. rate: 1.83%

Futures: GCV08    903.4
Oct 2008 Open High Low Last Time Value
640.0C 263.40 263.40 263.40 263.40s 16:21 26340.00
640.0P 0.40 0.40 0.40 0.40s 16:21 40.00
660.0C 243.40 243.40 243.40 243.40s 16:21 24340.00
660.0P 0.50 0.60 0.50 0.60s 16:21 60.00
680.0C 223.60 223.60 223.60 223.60s 16:20 22360.00
680.0P 0.90 1.00 0.90 1.00s 16:20 100.00
700.0C 204.00 204.00 204.00 204.00s 16:20 20400.00
700.0P 1.50 1.50 1.50 1.50s 16:20 150.00
720.0C 184.80 184.80 184.80 184.80s 16:20 18480.00
720.0P 2.80 3.00 2.20 2.20s 16:20 220.00
725.0C 180.00 180.00 180.00 180.00s 16:20 18000.00
725.0P 2.50 2.50 2.50 2.50s 16:20 250.00
730.0C 175.20 175.20 175.20 175.20s 16:20 17520.00
730.0P 2.70 2.70 2.70 2.70s 16:20 270.00
740.0C 165.80 165.80 165.80 165.80s 16:20 16580.00
740.0P 3.30 3.30 3.30 3.30s 16:20 330.00
750.0C 156.50 156.50 156.50 156.50s 16:20 15650.00
750.0P 4.50 4.50 3.90 3.90s 16:20 390.00
760.0C 147.30 147.30 147.30 147.30s 16:20 14730.00
760.0P 4.50 4.70 4.50 4.70s 16:20 470.00
770.0C 138.30 138.30 138.30 138.30s 16:20 13830.00
770.0P 6.50 6.50 5.60 5.60s 16:20 560.00
775.0C 133.80 133.80 133.80 133.80s 16:20 13380.00
775.0P 6.20 6.20 6.20 6.20s 16:20 620.00
780.0C 129.40 129.40 129.40 129.40s 16:20 12940.00
780.0P 6.70 6.70 6.70 6.70s 16:20 670.00
785.0C 125.00 125.00 125.00 125.00s 16:21 12500.00
785.0P 7.30 7.30 7.30 7.30s 16:21 730.00
790.0C 120.60 120.60 120.60 120.60s 16:21 12060.00
790.0P 7.90 7.90 7.90 7.90s 16:20 790.00
800.0C 112.40 112.40 112.40 112.40s 16:20 11240.00
800.0P 8.90 9.60 8.90 9.60s 16:20 960.00
810.0C 104.40 104.40 104.40 104.40s 16:20 10440.00
810.0P 11.60 11.60 11.60 11.60s 16:21 1160.00
815.0C 100.50 100.50 100.50 100.50s 16:20 10050.00
815.0P 12.70 12.70 12.70 12.70s 16:20 1270.00
820.0C 96.70 96.70 96.70 96.70s 16:20 9670.00
820.0P 13.90 13.90 13.90 13.90s 16:20 1390.00
825.0C 93.00 93.00 93.00 93.00s 16:20 9300.00
825.0P 15.10 15.10 15.10 15.10s 16:20 1510.00
830.0C 89.30 89.30 89.30 89.30s 16:21 8930.00
830.0P 15.30 16.40 15.30 16.40s 16:21 1640.00
835.0C 85.80 85.80 85.80 85.80s 16:20 8580.00
835.0P 17.80 17.80 17.80 17.80s 16:21 1780.00
840.0C 82.30 82.30 82.30 82.30s 16:21 8230.00
840.0P 19.30 19.30 19.30 19.30s 16:21 1930.00
850.0C 75.50 75.50 75.50 75.50s 16:20 7550.00
850.0P 22.00 22.50 21.60 22.50s 16:20 2250.00
860.0C 69.10 69.10 69.10 69.10s 16:21 6910.00
860.0P 26.00 26.00 26.00 26.00s 16:21 2600.00
865.0C 66.00 66.00 66.00 66.00s 16:20 6600.00
865.0P 27.90 27.90 27.90 27.90s 16:21 2790.00
870.0C 63.10 63.10 63.10 63.10s 16:21 6310.00
870.0P 29.90 29.90 29.90 29.90s 16:20 2990.00
875.0C 60.30 60.30 60.30 60.30s 16:20 6030.00
875.0P 32.80 32.80 30.10 32.00s 16:20 3200.00
880.0C 57.50 57.50 57.50 57.50s 16:21 5750.00
880.0P 34.30 34.30 34.30 34.30s 16:21 3430.00
890.0C 52.40 52.40 52.40 52.40s 16:21 5240.00
890.0P 39.10 39.10 39.10 39.10s 16:20 3910.00
895.0C 49.90 49.90 49.90 49.90s 16:21 4990.00
895.0P 41.60 41.60 41.60 41.60s 16:20 4160.00
900.0C 43.00 50.80 43.00 47.60s 16:20 4760.00
900.0P 44.20 44.20 44.20 44.20s 16:20 4420.00
910.0C 43.40 43.40 43.40 43.40s 16:20 4340.00
910.0P 49.90 49.90 49.90 49.90s 16:20 4990.00
920.0C 39.50 39.50 39.50 39.50s 16:20 3950.00
920.0P 56.00 56.00 56.00 56.00s 16:20 5600.00
925.0C 37.70 37.70 37.70 37.70s 16:20 3770.00
925.0P 59.20 59.20 59.20 59.20s 16:20 5920.00
930.0C 36.00 36.00 36.00 36.00s 16:20 3600.00
930.0P 60.80 62.50 60.80 62.50s 16:20 6250.00
935.0C 34.40 34.40 34.40 34.40s 16:20 3440.00
935.0P 65.80 65.80 65.80 65.80s 16:21 6580.00
940.0C 32.80 32.80 32.80 32.80s 16:20 3280.00
940.0P 69.20 69.20 69.20 69.20s 16:20 6920.00
950.0C 29.90 29.90 29.90 29.90s 16:20 2990.00
950.0P 76.20 76.20 76.20 76.20s 16:20 7620.00
960.0C 24.50 27.30 24.50 27.30s 16:20 2730.00
960.0P 83.50 83.50 83.50 83.50s 16:20 8350.00
970.0C 24.80 24.80 24.80 24.80s 16:21 2480.00
970.0P 91.00 91.00 91.00 91.00s 16:21 9100.00
975.0C 23.70 23.70 23.70 23.70s 16:20 2370.00
975.0P 94.80 94.80 94.80 94.80s 16:20 9480.00
980.0C 22.60 22.60 22.60 22.60s 16:20 2260.00
980.0P 98.70 98.70 98.70 98.70s 16:20 9870.00
990.0C 20.60 20.60 20.60 20.60s 16:21 2060.00
990.0P 106.60 106.60 106.60 106.60s 16:20 10660.00
1000.0C 18.10 18.80 18.10 18.80s 16:20 1880.00
1000.0P 114.80 114.80 114.80 114.80s 16:20 11480.00
1010.0C 17.20 17.20 17.20 17.20s 16:20 1720.00
1010.0P 123.10 123.10 123.10 123.10s 16:20 12310.00
1020.0C 15.70 15.70 15.70 15.70s 16:20 1570.00
1020.0P 131.50 131.50 131.50 131.50s 16:20 13150.00
1025.0C 15.00 15.00 15.00 15.00s 16:21 1500.00
1025.0P 135.80 135.80 135.80 135.80s 16:20 13580.00
1030.0C 14.30 14.30 14.30 14.30s 16:20 1430.00
1030.0P 140.10 140.10 140.10 140.10s 16:20 14010.00
1040.0C 13.10 13.10 13.10 13.10s 16:20 1310.00
1040.0P 148.80 148.80 148.80 148.80s 16:20 14880.00
1050.0C 12.00 12.00 12.00 12.00s 16:20 1200.00
1050.0P 157.70 157.70 157.70 157.70s 16:20 15770.00
1060.0C 11.00 11.00 11.00 11.00s 16:21 1100.00
1060.0P 166.60 166.60 166.60 166.60s 16:21 16660.00
1070.0C 10.00 10.00 10.00 10.00s 16:21 1000.00
1070.0P 175.60 175.60 175.60 175.60s 16:20 17560.00
1075.0C 9.60 9.60 9.60 9.60s 16:21 960.00
1075.0P 180.20 180.20 180.20 180.20s 16:21 18020.00
1080.0C 9.20 9.20 9.20 9.20s 16:20 920.00
1080.0P 184.80 184.80 184.80 184.80s 16:20 18480.00
1100.0C 8.00 8.00 7.80 7.80s 16:20 780.00
1100.0P 203.20 203.20 203.20 203.20s 16:20 20320.00
1110.0C 7.20 7.20 7.20 7.20s 16:20 720.00
1110.0P 212.60 212.60 212.60 212.60s 16:21 21260.00
1120.0C 6.60 6.60 6.60 6.60s 16:21 660.00
1120.0P 222.00 222.00 222.00 222.00s 16:21 22200.00
1125.0C 6.30 6.30 6.30 6.30s 16:21 630.00
1125.0P 226.70 226.70 226.70 226.70s 16:21 22670.00
1130.0C 6.10 6.10 6.10 6.10s 16:20 610.00
1130.0P 231.40 231.40 231.40 231.40s 16:21 23140.00
1135.0C 5.90 5.90 5.90 5.90s 16:21 590.00
1135.0P 236.20 236.20 236.20 236.20s 16:21 23620.00
1140.0C 5.60 5.60 5.60 5.60s 16:21 560.00
1140.0P 241.00 241.00 241.00 241.00s 16:21 24100.00
1150.0C 5.00 5.20 5.00 5.20s 16:21 520.00
1150.0P 250.50 250.50 250.50 250.50s 16:21 25050.00
1175.0C 4.30 4.30 4.30 4.30s 16:21 430.00
1175.0P 274.50 274.50 274.50 274.50s 16:21 27450.00
1200.0C 4.70 4.70 3.60 3.60s 16:21 360.00
1200.0P 298.80 298.80 298.80 298.80s 16:21 29880.00
1300.0C 1.70 1.70 1.70 1.70s 16:21 170.00
1300.0P 397.00 397.00 397.00 397.00s 16:21 39700.00
1350.0C 1.20 1.20 1.20 1.20s 16:21 120.00
1350.0P 446.70 446.70 446.70 446.70s 16:20 44670.00
1500.0C 0.50 0.50 0.50 0.50s 16:20 50.00
1500.0P 596.60 596.60 596.60 596.60s 16:20 59660.00
1600.0C 0.30 0.30 0.30 0.30s 16:20 30.00
1600.0P 696.60 696.60 696.60 696.60s 16:20 69660.00
1700.0C 0.20 0.20 0.20 0.20s 16:20 20.00
1700.0P 796.60 796.60 796.60 796.60s 16:20 79660.00

Expire: 11/20/08  days to exp: 167  int. rate: 1.83%

Futures: GCZ08    907.7
Dec 2008 Open High Low Last Time Value
390.0C 517.70 517.70 517.70 517.70s 16:20 51770.00
390.0P 0.10 0.10 0.10 0.10s 16:21 10.00
400.0C 507.70 507.70 507.70 507.70s 16:21 50770.00
400.0P 0.10 0.10 0.10 0.10s 16:21 10.00
410.0C 497.70 497.70 497.70 497.70s 16:21 49770.00
410.0P 0.10 0.10 0.10 0.10s 16:21 10.00
420.0C 487.70 487.70 487.70 487.70s 16:21 48770.00
420.0P 0.10 0.10 0.10 0.10s 16:20 10.00
430.0C 477.70 477.70 477.70 477.70s 16:20 47770.00
430.0P 0.10 0.10 0.10 0.10s 16:20 10.00
440.0C 467.70 467.70 467.70 467.70s 16:21 46770.00
440.0P 0.10 0.10 0.10 0.10s 16:21 10.00
450.0C 457.70 457.70 457.70 457.70s 16:21 45770.00
450.0P 0.10 0.10 0.10 0.10s 16:20 10.00
460.0C 447.70 447.70 447.70 447.70s 16:20 44770.00
460.0P 0.10 0.10 0.10 0.10s 16:20 10.00
470.0C 437.70 437.70 437.70 437.70s 16:20 43770.00
470.0P 0.10 0.10 0.10 0.10s 16:20 10.00
480.0C 427.70 427.70 427.70 427.70s 16:20 42770.00
480.0P 0.10 0.10 0.10 0.10s 16:20 10.00
490.0C 417.70 417.70 417.70 417.70s 16:20 41770.00
490.0P 0.10 0.10 0.10 0.10s 16:20 10.00
500.0C 407.70 407.70 407.70 407.70s 16:20 40770.00
500.0P 0.10 0.10 0.10 0.10s 16:20 10.00
520.0C 387.70 387.70 387.70 387.70s 16:20 38770.00
520.0P 0.10 0.10 0.10 0.10s 16:20 10.00
540.0C 367.70 367.70 367.70 367.70s 16:21 36770.00
540.0P 0.20 0.20 0.20 0.20s 16:21 20.00
550.0C 357.70 357.70 357.70 357.70s 16:20 35770.00
550.0P 0.30 0.30 0.30 0.30s 16:20 30.00
560.0C 347.70 347.70 347.70 347.70s 16:20 34770.00
560.0P 0.30 0.30 0.30 0.30s 16:20 30.00
570.0C 337.70 337.70 337.70 337.70s 16:21 33770.00
570.0P 0.40 0.40 0.40 0.40s 16:21 40.00
575.0C 332.70 332.70 332.70 332.70s 16:20 33270.00
575.0P 0.50 0.50 0.50 0.50s 16:20 50.00
580.0C 327.70 327.70 327.70 327.70s 16:20 32770.00
580.0P 0.70 0.70 0.50 0.50s 16:20 50.00
600.0C 307.70 307.70 307.70 307.70s 16:20 30770.00
600.0P 0.70 0.80 0.70 0.80s 16:20 80.00
610.0C 297.70 297.70 297.70 297.70s 16:20 29770.00
610.0P 0.90 0.90 0.90 0.90s 16:20 90.00
620.0C 287.70 287.70 287.70 287.70s 16:21 28770.00
620.0P 1.10 1.10 1.10 1.10s 16:21 110.00
625.0C 282.80 282.80 282.80 282.80s 16:21 28280.00
625.0P 1.20 1.20 1.20 1.20s 16:21 120.00
630.0C 277.80 277.80 277.80 277.80s 16:20 27780.00
630.0P 1.40 1.40 1.40 1.40s 16:20 140.00
640.0C 268.00 268.00 268.00 268.00s 16:20 26800.00
640.0P 1.60 1.60 1.60 1.60s 16:20 160.00
650.0C 258.20 258.20 258.20 258.20s 16:20 25820.00
650.0P 1.90 1.90 1.90 1.90s 16:20 190.00
660.0C 248.50 248.50 248.50 248.50s 16:20 24850.00
660.0P 2.30 2.30 2.30 2.30s 16:20 230.00
680.0C 229.30 229.30 229.30 229.30s 16:20 22930.00
680.0P 3.10 3.10 3.10 3.10s 16:20 310.00
700.0C 210.40 210.40 210.40 210.40s 16:20 21040.00
700.0P 4.30 4.30 4.30 4.30s 16:21 430.00
705.0C 205.70 205.70 205.70 205.70s 16:20 20570.00
705.0P 4.60 4.60 4.60 4.60s 16:20 460.00
720.0C 191.90 191.90 191.90 191.90s 16:20 19190.00
720.0P 5.70 5.70 5.70 5.70s 16:20 570.00
725.0C 187.30 187.30 187.30 187.30s 16:21 18730.00
725.0P 6.20 6.20 6.20 6.20s 16:20 620.00
730.0C 182.80 182.80 182.80 182.80s 16:20 18280.00
730.0P 6.60 6.60 6.60 6.60s 16:20 660.00
735.0C 178.30 178.30 178.30 178.30s 16:20 17830.00
735.0P 7.10 7.10 7.10 7.10s 16:21 710.00
740.0C 173.80 173.80 173.80 173.80s 16:21 17380.00
740.0P 7.60 7.60 7.60 7.60s 16:21 760.00
745.0C 169.40 169.40 169.40 169.40s 16:20 16940.00
745.0P 8.10 8.10 8.10 8.10s 16:21 810.00
750.0C 165.00 165.00 165.00 165.00s 16:20 16500.00
750.0P 8.70 8.70 8.70 8.70s 16:20 870.00
760.0C 156.30 156.30 156.30 156.30s 16:20 15630.00
760.0P 9.90 9.90 9.90 9.90s 16:21 990.00
770.0C 147.70 147.70 147.70 147.70s 16:20 14770.00
770.0P 11.30 11.30 11.30 11.30s 16:20 1130.00
775.0C 143.50 143.50 143.50 143.50s 16:21 14350.00
775.0P 12.10 12.10 12.10 12.10s 16:21 1210.00
780.0C 139.40 139.40 139.40 139.40s 16:20 13940.00
780.0P 12.90 12.90 12.90 12.90s 16:20 1290.00
790.0C 131.20 131.20 131.20 131.20s 16:20 13120.00
790.0P 14.60 14.60 14.60 14.60s 16:20 1460.00
800.0C 123.20 123.20 123.20 123.20s 16:20 12320.00
800.0P 16.50 16.50 16.50 16.50s 16:20 1650.00
805.0C 119.30 119.30 119.30 119.30s 16:21 11930.00
805.0P 17.60 17.60 17.60 17.60s 16:21 1760.00
810.0C 115.60 115.60 115.60 115.60s 16:20 11560.00
810.0P 18.80 18.80 18.80 18.80s 16:20 1880.00
815.0C 111.80 111.80 111.80 111.80s 16:20 11180.00
815.0P 20.10 20.10 20.10 20.10s 16:20 2010.00
820.0C 108.20 108.20 108.20 108.20s 16:20 10820.00
820.0P 21.40 21.40 21.40 21.40s 16:20 2140.00
825.0C 104.60 104.60 104.60 104.60s 16:20 10460.00
825.0P 22.70 22.70 22.70 22.70s 16:20 2270.00
830.0C 101.00 101.00 101.00 101.00s 16:20 10100.00
830.0P 24.10 24.10 24.10 24.10s 16:20 2410.00
835.0C 97.60 97.60 97.60 97.60s 16:20 9760.00
835.0P 25.60 25.60 25.60 25.60s 16:20 2560.00
840.0C 94.20 94.20 94.20 94.20s 16:20 9420.00
840.0P 26.00 27.20 26.00 27.20s 16:20 2720.00
845.0C 90.90 90.90 90.90 90.90s 16:20 9090.00
845.0P 28.90 28.90 28.90 28.90s 16:20 2890.00
850.0C 88.50 88.50 87.80 87.80s 16:20 8780.00
850.0P 30.70 30.70 30.70 30.70s 16:20 3070.00
855.0C 84.70 84.70 84.70 84.70s 16:20 8470.00
855.0P 32.50 32.50 32.50 32.50s 16:21 3250.00
860.0C 81.60 81.60 81.60 81.60s 16:20 8160.00
860.0P 34.40 34.40 34.40 34.40s 16:20 3440.00
870.0C 75.80 75.80 75.80 75.80s 16:20 7580.00
870.0P 38.50 38.50 38.50 38.50s 16:20 3850.00
875.0C 73.00 73.00 73.00 73.00s 16:20 7300.00
875.0P 40.60 40.60 40.60 40.60s 16:20 4060.00
880.0C 68.00 71.00 68.00 70.20s 16:20 7020.00
880.0P 42.30 42.80 42.30 42.80s 16:20 4280.00
885.0C 67.70 67.70 67.70 67.70s 16:20 6770.00
885.0P 45.20 45.20 45.20 45.20s 16:20 4520.00
890.0C 65.20 65.20 65.20 65.20s 16:20 6520.00
890.0P 47.70 47.70 47.70 47.70s 16:20 4770.00
895.0C 62.80 62.80 62.80 62.80s 16:20 6280.00
895.0P 50.20 50.20 50.20 50.20s 16:20 5020.00
900.0C 60.10 60.50 59.70 60.50s 16:21 6050.00
900.0P 52.80 52.80 52.80 52.80s 16:20 5280.00
905.0C 58.20 58.20 58.20 58.20s 16:20 5820.00
905.0P 55.50 55.50 55.50 55.50s 16:20 5550.00
910.0C 56.00 56.00 56.00 56.00s 16:20 5600.00
910.0P 58.30 58.30 58.30 58.30s 16:20 5830.00
915.0C 54.00 54.00 54.00 54.00s 16:20 5400.00
915.0P 61.20 61.20 61.20 61.20s 16:20 6120.00
920.0C 53.20 53.20 52.00 52.00s 16:20 5200.00
920.0P 64.20 64.20 64.20 64.20s 16:20 6420.00
925.0C 50.20 50.20 50.20 50.20s 16:20 5020.00
925.0P 67.30 67.30 67.30 67.30s 16:20 6730.00
930.0C 48.30 48.30 48.30 48.30s 16:20 4830.00
930.0P 70.40 70.40 70.40 70.40s 16:20 7040.00
935.0C 46.60 46.60 46.60 46.60s 16:21 4660.00
935.0P 73.60 73.60 73.60 73.60s 16:21 7360.00
940.0C 44.90 44.90 44.90 44.90s 16:20 4490.00
940.0P 76.90 76.90 76.90 76.90s 16:20 7690.00
950.0C 42.00 42.80 39.00 41.70s 16:20 4170.00
950.0P 83.60 83.60 83.60 83.60s 16:20 8360.00
955.0C 40.20 40.20 40.20 40.20s 16:21 4020.00
955.0P 87.00 87.00 87.00 87.00s 16:21 8700.00
960.0C 38.70 38.70 38.70 38.70s 16:21 3870.00
960.0P 90.50 90.50 90.50 90.50s 16:21 9050.00
970.0C 36.00 36.00 36.00 36.00s 16:20 3600.00
970.0P 97.60 97.60 97.60 97.60s 16:20 9760.00
975.0C 34.70 34.70 34.70 34.70s 16:20 3470.00
975.0P 101.30 101.30 101.30 101.30s 16:20 10130.00
980.0C 32.00 33.40 32.00 33.40s 16:20 3340.00
980.0P 105.00 105.00 105.00 105.00s 16:20 10500.00
985.0C 32.20 32.20 32.20 32.20s 16:20 3220.00
985.0P 108.70 108.70 108.70 108.70s 16:20 10870.00
990.0C 31.10 31.10 31.10 31.10s 16:20 3110.00
990.0P 112.60 112.60 112.60 112.60s 16:20 11260.00
995.0C 30.00 30.00 30.00 30.00s 16:20 3000.00
995.0P 116.40 116.40 116.40 116.40s 16:20 11640.00
1000.0C 30.00 31.90 29.00 29.00s 16:20 2900.00
1000.0P 120.30 120.30 120.30 120.30s 16:20 12030.00
1005.0C 28.00 28.00 28.00 28.00s 16:20 2800.00
1005.0P 124.30 124.30 124.30 124.30s 16:20 12430.00
1010.0C 27.00 27.00 27.00 27.00s 16:20 2700.00
1010.0P 128.30 128.30 128.30 128.30s 16:20 12830.00
1015.0C 26.10 26.10 26.10 26.10s 16:20 2610.00
1015.0P 132.30 132.30 132.30 132.30s 16:20 13230.00
1020.0C 26.20 26.20 25.20 25.20s 16:21 2520.00
1020.0P 136.40 136.40 136.40 136.40s 16:21 13640.00
1025.0C 24.40 24.40 24.40 24.40s 16:21 2440.00
1025.0P 140.50 140.50 140.50 140.50s 16:20 14050.00
1030.0C 23.60 23.60 23.60 23.60s 16:21 2360.00
1030.0P 144.60 144.60 144.60 144.60s 16:21 14460.00
1035.0C 22.80 22.80 22.80 22.80s 16:21 2280.00
1035.0P 148.80 148.80 148.80 148.80s 16:21 14880.00
1040.0C 22.10 22.10 22.10 22.10s 16:20 2210.00
1040.0P 153.10 153.10 153.10 153.10s 16:20 15310.00
1045.0C 21.30 21.30 21.30 21.30s 16:20 2130.00
1045.0P 157.30 157.30 157.30 157.30s 16:20 15730.00
1050.0C 21.10 21.10 20.70 20.70s 16:21 2070.00
1050.0P 161.60 161.60 161.60 161.60s 16:21 16160.00
1060.0C 19.40 19.40 19.40 19.40s 16:20 1940.00
1060.0P 170.20 170.20 170.20 170.20s 16:20 17020.00
1070.0C 18.20 18.20 18.20 18.20s 16:20 1820.00
1070.0P 178.90 178.90 178.90 178.90s 16:20 17890.00
1075.0C 17.60 17.60 17.60 17.60s 16:20 1760.00
1075.0P 183.30 183.30 183.30 183.30s 16:20 18330.00
1080.0C 17.10 17.10 17.10 17.10s 16:20 1710.00
1080.0P 187.80 187.80 187.80 187.80s 16:20 18780.00
1085.0C 16.60 16.60 16.60 16.60s 16:20 1660.00
1085.0P 192.20 192.20 192.20 192.20s 16:20 19220.00
1090.0C 16.10 16.10 16.10 16.10s 16:20 1610.00
1090.0P 196.70 196.70 196.70 196.70s 16:20 19670.00
1100.0C 16.90 16.90 15.10 15.10s 16:20 1510.00
1100.0P 209.00 209.00 205.60 205.60s 16:20 20560.00
1110.0C 14.20 14.20 14.20 14.20s 16:20 1420.00
1110.0P 214.70 214.70 214.70 214.70s 16:20 21470.00
1120.0C 13.40 13.40 13.40 13.40s 16:20 1340.00
1120.0P 223.80 223.80 223.80 223.80s 16:20 22380.00
1125.0C 13.10 13.10 13.10 13.10s 16:21 1310.00
1125.0P 228.40 228.40 228.40 228.40s 16:21 22840.00
1130.0C 12.70 12.70 12.70 12.70s 16:21 1270.00
1130.0P 233.00 233.00 233.00 233.00s 16:21 23300.00
1140.0C 12.00 12.00 12.00 12.00s 16:20 1200.00
1140.0P 242.20 242.20 242.20 242.20s 16:20 24220.00
1150.0C 11.30 11.30 11.30 11.30s 16:20 1130.00
1150.0P 251.50 251.50 251.50 251.50s 16:20 25150.00
1160.0C 10.70 10.70 10.70 10.70s 16:20 1070.00
1160.0P 260.90 260.90 260.90 260.90s 16:20 26090.00
1170.0C 10.20 10.20 10.20 10.20s 16:20 1020.00
1170.0P 270.30 270.30 270.30 270.30s 16:20 27030.00
1175.0C 9.90 9.90 9.90 9.90s 16:21 990.00
1175.0P 275.00 275.00 275.00 275.00s 16:21 27500.00
1180.0C 9.70 9.70 9.70 9.70s 16:20 970.00
1180.0P 279.70 279.70 279.70 279.70s 16:20 27970.00
1190.0C 9.20 9.20 9.20 9.20s 16:20 920.00
1190.0P 289.20 289.20 289.20 289.20s 16:20 28920.00
1200.0C 7.50 8.70 7.50 8.70s 16:20 870.00
1200.0P 298.70 298.70 298.70 298.70s 16:20 29870.00
1210.0C 8.30 8.30 8.30 8.30s 16:20 830.00
1210.0P 308.20 308.20 308.20 308.20s 16:20 30820.00
1220.0C 7.90 7.90 7.90 7.90s 16:20 790.00
1220.0P 317.80 317.80 317.80 317.80s 16:21 31780.00
1225.0C 7.70 7.70 7.70 7.70s 16:20 770.00
1225.0P 322.60 322.60 322.60 322.60s 16:20 32260.00
1230.0C 7.60 7.60 7.60 7.60s 16:20 760.00
1230.0P 327.40 327.40 327.40 327.40s 16:21 32740.00
1240.0C 7.20 7.20 7.20 7.20s 16:20 720.00
1240.0P 337.00 337.00 337.00 337.00s 16:20 33700.00
1250.0C 6.90 6.90 6.90 6.90s 16:21 690.00
1250.0P 346.60 346.60 346.60 346.60s 16:21 34660.00
1260.0C 6.60 6.60 6.60 6.60s 16:21 660.00
1260.0P 356.30 356.30 356.30 356.30s 16:21 35630.00
1270.0C 6.30 6.30 6.30 6.30s 16:20 630.00
1270.0P 366.00 366.00 366.00 366.00s 16:20 36600.00
1300.0C 5.60 5.60 5.60 5.60s 16:20 560.00
1300.0P 395.20 395.20 395.20 395.20s 16:20 39520.00
1325.0C 5.10 5.10 5.10 5.10s 16:20 510.00
1325.0P 419.70 419.70 419.70 419.70s 16:20 41970.00
1350.0C 4.70 4.70 4.70 4.70s 16:20 470.00
1350.0P 444.20 444.20 444.20 444.20s 16:20 44420.00
1400.0C 4.00 4.00 4.00 4.00s 16:20 400.00
1400.0P 493.50 493.50 493.50 493.50s 16:20 49350.00
1500.0C 2.50 2.50 2.50 2.50s 16:20 250.00
1500.0P 592.40 592.40 592.40 592.40s 16:20 59240.00
1600.0C 1.20 1.30 1.20 1.30s 16:20 130.00
1600.0P 692.30 692.30 692.30 692.30s 16:20 69230.00
2000.0C 0.10 0.10 0.10 0.10s 16:20 10.00
2000.0P 1092.30 1092.30 1092.30 1092.30s 16:21 109230.01
2425.0C 0.10 0.10 0.10 0.10s 16:20 10.00
2425.0P 1517.30 1517.30 1517.30 1517.30s 16:20 151730.00
2500.0C 0.10 0.10 0.10 0.10s 16:20 10.00
2500.0P 1592.30 1592.30 1592.30 1592.30s 16:20 159230.00
2525.0C 0.10 0.10 0.10 0.10s 16:20 10.00
2525.0P 1617.30 1617.30 1617.30 1617.30s 16:20 161730.00

Expire: 01/27/09  days to exp: 235  int. rate: 1.83%

Futures: GCG09    912.1
Feb 2009 Open High Low Last Time Value
700.0C 216.30 216.30 216.30 216.30s 16:20 21630.00
700.0P 6.50 6.50 6.50 6.50s 16:20 650.00
750.0C 172.80 172.80 172.80 172.80s 16:20 17280.00
750.0P 12.80 12.80 12.80 12.80s 16:21 1280.00
775.0C 152.70 152.70 152.70 152.70s 16:20 15270.00
775.0P 17.40 17.40 17.40 17.40s 16:20 1740.00
780.0C 148.90 148.90 148.90 148.90s 16:20 14890.00
780.0P 18.50 18.50 18.50 18.50s 16:20 1850.00
790.0C 141.30 141.30 141.30 141.30s 16:21 14130.00
790.0P 20.80 20.80 20.80 20.80s 16:21 2080.00
795.0C 137.50 137.50 137.50 137.50s 16:20 13750.00
795.0P 22.00 22.00 22.00 22.00s 16:20 2200.00
800.0C 133.90 133.90 133.90 133.90s 16:20 13390.00
800.0P 23.30 23.30 23.30 23.30s 16:21 2330.00
810.0C 126.80 126.80 126.80 126.80s 16:20 12680.00
810.0P 26.10 26.10 26.10 26.10s 16:20 2610.00
820.0C 120.00 120.00 120.00 120.00s 16:20 12000.00
820.0P 29.20 29.20 29.20 29.20s 16:20 2920.00
830.0C 113.40 113.40 113.40 113.40s 16:21 11340.00
830.0P 32.50 32.50 32.50 32.50s 16:20 3250.00
840.0C 107.10 107.10 107.10 107.10s 16:20 10710.00
840.0P 36.00 36.00 36.00 36.00s 16:20 3600.00
845.0C 104.00 104.00 104.00 104.00s 16:20 10400.00
845.0P 37.80 37.80 37.80 37.80s 16:20 3780.00
850.0C 100.90 100.90 100.90 100.90s 16:20 10090.00
850.0P 39.70 39.70 39.70 39.70s 16:20 3970.00
855.0C 98.00 98.00 98.00 98.00s 16:20 9800.00
855.0P 41.70 41.70 41.70 41.70s 16:20 4170.00
860.0C 95.00 95.00 95.00 95.00s 16:20 9500.00
860.0P 43.70 43.70 43.70 43.70s 16:20 4370.00
865.0C 92.20 92.20 92.20 92.20s 16:20 9220.00
865.0P 45.80 45.80 45.80 45.80s 16:20 4580.00
870.0C 89.40 89.40 89.40 89.40s 16:20 8940.00
870.0P 47.90 47.90 47.90 47.90s 16:20 4790.00
875.0C 86.70 86.70 86.70 86.70s 16:20 8670.00
875.0P 50.10 50.10 50.10 50.10s 16:20 5010.00
880.0C 84.00 84.00 84.00 84.00s 16:20 8400.00
880.0P 52.40 52.40 52.40 52.40s 16:20 5240.00
890.0C 78.00 79.10 78.00 79.10s 16:20 7910.00
890.0P 57.30 57.30 57.30 57.30s 16:20 5730.00
900.0C 71.70 79.80 71.70 74.40s 16:20 7440.00
900.0P 62.50 62.50 62.50 62.50s 16:20 6250.00
910.0C 70.00 70.00 70.00 70.00s 16:21 7000.00
910.0P 67.90 67.90 67.90 67.90s 16:20 6790.00
920.0C 66.00 66.00 66.00 66.00s 16:20 6600.00
920.0P 73.80 73.80 73.80 73.80s 16:20 7380.00
925.0C 64.10 64.10 64.10 64.10s 16:21 6410.00
925.0P 76.80 76.80 76.80 76.80s 16:21 7680.00
930.0C 62.20 62.20 62.20 62.20s 16:20 6220.00
930.0P 79.80 79.80 79.80 79.80s 16:20 7980.00
940.0C 58.60 58.60 58.60 58.60s 16:20 5860.00
940.0P 86.10 86.10 86.10 86.10s 16:20 8610.00
950.0C 55.30 55.30 55.30 55.30s 16:21 5530.00
950.0P 92.60 92.60 92.60 92.60s 16:21 9260.00
960.0C 52.20 52.20 52.20 52.20s 16:20 5220.00
960.0P 99.40 99.40 99.40 99.40s 16:20 9940.00
970.0C 49.20 49.20 49.20 49.20s 16:20 4920.00
970.0P 106.30 106.30 106.30 106.30s 16:20 10630.00
975.0C 47.80 47.80 47.80 47.80s 16:20 4780.00
975.0P 109.80 109.80 109.80 109.80s 16:20 10980.00
980.0C 46.40 46.40 46.40 46.40s 16:20 4640.00
980.0P 113.40 113.40 113.40 113.40s 16:20 11340.00
990.0C 43.80 43.80 43.80 43.80s 16:20 4380.00
990.0P 120.60 120.60 120.60 120.60s 16:20 12060.00
1000.0C 41.40 41.40 41.40 41.40s 16:20 4140.00
1000.0P 128.10 128.10 128.10 128.10s 16:20 12810.00
1010.0C 39.20 39.20 39.20 39.20s 16:21 3920.00
1010.0P 135.70 135.70 135.70 135.70s 16:21 13570.00
1020.0C 37.10 37.10 37.10 37.10s 16:20 3710.00
1020.0P 143.50 143.50 143.50 143.50s 16:20 14350.00
1025.0C 36.10 36.10 36.10 36.10s 16:20 3610.00
1025.0P 147.40 147.40 147.40 147.40s 16:20 14740.00
1030.0C 35.10 35.10 35.10 35.10s 16:20 3510.00
1030.0P 151.40 151.40 151.40 151.40s 16:20 15140.00
1050.0C 31.60 31.60 31.60 31.60s 16:20 3160.00
1050.0P 167.60 167.60 167.60 167.60s 16:20 16760.00
1060.0C 30.00 30.00 30.00 30.00s 16:21 3000.00
1060.0P 175.90 175.90 175.90 175.90s 16:21 17590.00
1075.0C 27.80 27.80 27.80 27.80s 16:20 2780.00
1075.0P 188.50 188.50 188.50 188.50s 16:20 18850.00
1080.0C 27.10 27.10 27.10 27.10s 16:20 2710.00
1080.0P 192.80 192.80 192.80 192.80s 16:20 19280.00
1100.0C 24.60 24.60 24.60 24.60s 16:20 2460.00
1100.0P 210.00 210.00 210.00 210.00s 16:20 21000.00
1150.0C 19.50 19.50 19.50 19.50s 16:20 1950.00
1150.0P 254.30 254.30 254.30 254.30s 16:20 25430.00
1200.0C 15.70 15.70 15.70 15.70s 16:20 1570.00
1200.0P 300.10 300.10 300.10 300.10s 16:20 30010.00
1220.0C 14.50 14.50 14.50 14.50s 16:21 1450.00
1220.0P 318.80 318.80 318.80 318.80s 16:21 31880.00
1250.0C 12.90 12.90 12.90 12.90s 16:20 1290.00
1250.0P 347.00 347.00 347.00 347.00s 16:20 34700.00
1300.0C 10.80 10.80 10.80 10.80s 16:20 1080.00
1300.0P 394.60 394.60 394.60 394.60s 16:20 39460.00
1500.0C 6.10 6.10 6.10 6.10s 16:20 610.00
1500.0P 589.50 589.50 589.50 589.50s 16:20 58950.00

Expire: 03/26/09  days to exp: 293  int. rate: 1.83%

Futures: GCJ09    916.4
Apr 2009 Open High Low Last Time Value
700.0C 222.60 222.60 222.60 222.60s 16:21 22260.00
700.0P 9.30 9.30 9.30 9.30s 16:20 930.00
760.0C 172.50 172.50 172.50 172.50s 16:20 17250.00
760.0P 18.60 18.60 18.60 18.60s 16:20 1860.00
780.0C 157.20 157.20 157.20 157.20s 16:21 15720.00
780.0P 23.00 23.00 23.00 23.00s 16:21 2300.00
800.0C 142.70 142.70 142.70 142.70s 16:21 14270.00
800.0P 28.30 28.30 28.30 28.30s 16:21 2830.00
815.0C 132.40 132.40 132.40 132.40s 16:20 13240.00
815.0P 32.80 32.80 32.80 32.80s 16:21 3280.00
820.0C 129.10 129.10 129.10 129.10s 16:20 12910.00
820.0P 34.40 34.40 34.40 34.40s 16:20 3440.00
830.0C 122.70 122.70 122.70 122.70s 16:21 12270.00
830.0P 37.90 37.90 37.90 37.90s 16:20 3790.00
840.0C 116.50 116.50 116.50 116.50s 16:20 11650.00
840.0P 41.50 41.50 41.50 41.50s 16:21 4150.00
850.0C 110.50 110.50 110.50 110.50s 16:20 11050.00
850.0P 45.30 45.30 45.30 45.30s 16:20 4530.00
860.0C 104.80 104.80 104.80 104.80s 16:21 10480.00
860.0P 49.40 49.40 49.40 49.40s 16:21 4940.00
870.0C 99.20 99.20 99.20 99.20s 16:21 9920.00
870.0P 53.60 53.60 53.60 53.60s 16:21 5360.00
880.0C 93.90 93.90 93.90 93.90s 16:20 9390.00
880.0P 58.10 58.10 58.10 58.10s 16:20 5810.00
890.0C 88.70 88.70 88.70 88.70s 16:21 8870.00
890.0P 62.80 62.80 62.80 62.80s 16:21 6280.00
900.0C 84.10 84.10 84.10 84.10s 16:20 8410.00
900.0P 68.00 68.00 68.00 68.00s 16:20 6800.00
910.0C 79.70 79.70 79.70 79.70s 16:21 7970.00
910.0P 73.40 73.40 73.40 73.40s 16:21 7340.00
920.0C 75.50 75.50 75.50 75.50s 16:20 7550.00
920.0P 79.00 79.00 79.00 79.00s 16:21 7900.00
930.0C 71.70 71.70 71.70 71.70s 16:21 7170.00
930.0P 85.00 85.00 85.00 85.00s 16:21 8500.00
940.0C 68.10 68.10 68.10 68.10s 16:20 6810.00
940.0P 91.30 91.30 91.30 91.30s 16:20 9130.00
950.0C 64.70 64.70 64.70 64.70s 16:20 6470.00
950.0P 97.70 97.70 97.70 97.70s 16:20 9770.00
960.0C 61.50 61.50 61.50 61.50s 16:20 6150.00
960.0P 104.30 104.30 104.30 104.30s 16:20 10430.00
970.0C 58.50 58.50 58.50 58.50s 16:21 5850.00
970.0P 111.10 111.10 111.10 111.10s 16:20 11110.00
980.0C 55.60 55.60 55.60 55.60s 16:20 5560.00
980.0P 118.10 118.10 118.10 118.10s 16:20 11810.00
990.0C 53.00 53.00 53.00 53.00s 16:21 5300.00
990.0P 125.20 125.20 125.20 125.20s 16:21 12520.00
1000.0C 50.40 50.40 50.40 50.40s 16:20 5040.00
1000.0P 132.60 132.60 132.60 132.60s 16:20 13260.00
1050.0C 39.90 39.90 39.90 39.90s 16:20 3990.00
1050.0P 171.20 171.20 171.20 171.20s 16:20 17120.00
1100.0C 31.90 31.90 31.90 31.90s 16:20 3190.00
1100.0P 212.40 212.40 212.40 212.40s 16:20 21240.00
1150.0C 25.70 25.70 25.70 25.70s 16:20 2570.00
1150.0P 255.60 255.60 255.60 255.60s 16:20 25560.00
1200.0C 21.10 21.10 21.10 21.10s 16:20 2110.00
1200.0P 300.30 300.30 300.30 300.30s 16:20 30030.00
1250.0C 17.50 17.50 17.50 17.50s 16:20 1750.00
1250.0P 346.20 346.20 346.20 346.20s 16:20 34620.00

Expire: 05/26/09  days to exp: 354  int. rate: 1.83%

Futures: GCM09    921.1
Jun 2009 Open High Low Last Time Value
400.0C 521.10 521.10 521.10 521.10s 16:21 52110.00
400.0P 0.10 0.10 0.10 0.10s 16:21 10.00
410.0C 511.10 511.10 511.10 511.10s 16:20 51110.00
410.0P 0.10 0.10 0.10 0.10s 16:21 10.00
420.0C 501.10 501.10 501.10 501.10s 16:21 50110.00
420.0P 0.10 0.10 0.10 0.10s 16:21 10.00
430.0C 491.10 491.10 491.10 491.10s 16:21 49110.00
430.0P 0.10 0.10 0.10 0.10s 16:20 10.00
440.0C 481.10 481.10 481.10 481.10s 16:20 48110.00
440.0P 0.10 0.10 0.10 0.10s 16:20 10.00
450.0C 471.10 471.10 471.10 471.10s 16:20 47110.00
450.0P 0.20 0.20 0.20 0.20s 16:20 20.00
460.0C 461.10 461.10 461.10 461.10s 16:20 46110.00
460.0P 0.20 0.20 0.20 0.20s 16:20 20.00
470.0C 451.10 451.10 451.10 451.10s 16:20 45110.00
470.0P 0.30 0.30 0.30 0.30s 16:20 30.00
480.0C 441.10 441.10 441.10 441.10s 16:20 44110.00
480.0P 0.30 0.30 0.30 0.30s 16:20 30.00
490.0C 431.10 431.10 431.10 431.10s 16:20 43110.00
490.0P 0.40 0.40 0.40 0.40s 16:20 40.00
500.0C 421.10 421.10 421.10 421.10s 16:20 42110.00
500.0P 0.50 0.50 0.50 0.50s 16:20 50.00
520.0C 401.10 401.10 401.10 401.10s 16:20 40110.00
520.0P 0.80 0.80 0.80 0.80s 16:20 80.00
540.0C 381.10 381.10 381.10 381.10s 16:20 38110.00
540.0P 1.10 1.10 1.10 1.10s 16:20 110.00
560.0C 361.10 361.10 361.10 361.10s 16:20 36110.00
560.0P 1.60 1.60 1.60 1.60s 16:20 160.00
580.0C 341.10 341.10 341.10 341.10s 16:20 34110.00
580.0P 2.20 2.20 2.20 2.20s 16:20 220.00
600.0C 321.30 321.30 321.30 321.30s 16:20 32130.00
600.0P 3.10 3.10 3.10 3.10s 16:21 310.00
620.0C 301.90 301.90 301.90 301.90s 16:21 30190.00
620.0P 4.10 4.10 4.10 4.10s 16:21 410.00
640.0C 282.90 282.90 282.90 282.90s 16:20 28290.00
640.0P 5.50 5.50 5.50 5.50s 16:20 550.00
650.0C 273.60 273.60 273.60 273.60s 16:20 27360.00
650.0P 6.20 6.20 6.20 6.20s 16:20 620.00
660.0C 264.40 264.40 264.40 264.40s 16:21 26440.00
660.0P 7.10 7.10 7.10 7.10s 16:21 710.00
675.0C 250.90 250.90 250.90 250.90s 16:20 25090.00
675.0P 8.60 8.60 8.60 8.60s 16:20 860.00
680.0C 246.40 246.40 246.40 246.40s 16:20 24640.00
680.0P 9.10 9.10 9.10 9.10s 16:20 910.00
700.0C 228.90 228.90 228.90 228.90s 16:20 22890.00
700.0P 11.50 11.50 11.50 11.50s 16:20 1150.00
720.0C 211.90 211.90 211.90 211.90s 16:20 21190.00
720.0P 14.40 14.40 14.40 14.40s 16:20 1440.00
740.0C 195.50 195.50 195.50 195.50s 16:20 19550.00
740.0P 17.70 17.70 17.70 17.70s 16:20 1770.00
750.0C 187.50 187.50 187.50 187.50s 16:21 18750.00
750.0P 19.60 19.60 19.60 19.60s 16:21 1960.00
760.0C 179.60 179.60 179.60 179.60s 16:20 17960.00
760.0P 21.60 21.60 21.60 21.60s 16:20 2160.00
780.0C 164.70 164.70 164.70 164.70s 16:20 16470.00
780.0P 26.40 26.40 26.40 26.40s 16:20 2640.00
790.0C 157.60 157.60 157.60 157.60s 16:20 15760.00
790.0P 29.10 29.10 29.10 29.10s 16:20 2910.00
800.0C 150.70 150.70 150.70 150.70s 16:20 15070.00
800.0P 32.10 32.10 32.10 32.10s 16:20 3210.00
820.0C 137.50 137.50 137.50 137.50s 16:20 13750.00
820.0P 38.50 38.50 38.50 38.50s 16:21 3850.00
840.0C 125.10 125.10 125.10 125.10s 16:20 12510.00
840.0P 45.70 45.70 45.70 45.70s 16:20 4570.00
850.0C 119.20 119.20 119.20 119.20s 16:20 11920.00
850.0P 49.60 49.60 49.60 49.60s 16:20 4960.00
860.0C 113.50 113.50 113.50 113.50s 16:20 11350.00
860.0P 53.70 53.70 53.70 53.70s 16:20 5370.00
870.0C 108.00 108.00 108.00 108.00s 16:21 10800.00
870.0P 58.00 58.00 58.00 58.00s 16:20 5800.00
880.0C 102.70 102.70 102.70 102.70s 16:20 10270.00
880.0P 62.50 62.50 62.50 62.50s 16:20 6250.00
890.0C 95.00 97.60 95.00 97.60s 16:20 9760.00
890.0P 67.10 67.10 67.10 67.10s 16:20 6710.00
900.0C 93.00 93.00 93.00 93.00s 16:20 9300.00
900.0P 72.40 72.40 72.40 72.40s 16:20 7240.00
910.0C 88.70 88.70 88.70 88.70s 16:20 8870.00
910.0P 77.90 77.90 77.90 77.90s 16:20 7790.00
920.0C 84.60 84.60 84.60 84.60s 16:20 8460.00
920.0P 83.50 83.50 83.50 83.50s 16:20 8350.00
925.0C 82.70 82.70 82.70 82.70s 16:20 8270.00
925.0P 86.50 86.50 86.50 86.50s 16:20 8650.00
930.0C 80.80 80.80 80.80 80.80s 16:20 8080.00
930.0P 89.50 89.50 89.50 89.50s 16:20 8950.00
940.0C 77.20 77.20 77.20 77.20s 16:20 7720.00
940.0P 95.70 95.70 95.70 95.70s 16:20 9570.00
950.0C 73.80 73.80 73.80 73.80s 16:21 7380.00
950.0P 102.10 102.10 102.10 102.10s 16:21 10210.00
960.0C 70.60 70.60 70.60 70.60s 16:20 7060.00
960.0P 108.60 108.60 108.60 108.60s 16:20 10860.00
980.0C 64.60 64.60 64.60 64.60s 16:20 6460.00
980.0P 122.30 122.30 122.30 122.30s 16:20 12230.00
1000.0C 59.20 59.20 59.20 59.20s 16:21 5920.00
1000.0P 136.50 136.50 136.50 136.50s 16:21 13650.00
1050.0C 48.00 48.00 48.00 48.00s 16:21 4800.00
1050.0P 174.30 174.30 174.30 174.30s 16:20 17430.00
1070.0C 44.30 44.30 44.30 44.30s 16:21 4430.00
1070.0P 190.20 190.20 190.20 190.20s 16:21 19020.00
1100.0C 39.10 39.10 39.10 39.10s 16:20 3910.00
1100.0P 214.40 214.40 214.40 214.40s 16:20 21440.00
1110.0C 37.50 37.50 37.50 37.50s 16:21 3750.00
1110.0P 222.60 222.60 222.60 222.60s 16:21 22260.00
1125.0C 35.20 35.20 35.20 35.20s 16:21 3520.00
1125.0P 235.10 235.10 235.10 235.10s 16:20 23510.00
1140.0C 33.10 33.10 33.10 33.10s 16:20 3310.00
1140.0P 247.80 247.80 247.80 247.80s 16:20 24780.00
1150.0C 31.80 31.80 31.80 31.80s 16:21 3180.00
1150.0P 256.30 256.30 256.30 256.30s 16:21 25630.00
1175.0C 28.90 28.90 28.90 28.90s 16:20 2890.00
1175.0P 278.00 278.00 278.00 278.00s 16:21 27800.00
1190.0C 27.20 27.20 27.20 27.20s 16:20 2720.00
1190.0P 291.10 291.10 291.10 291.10s 16:20 29110.00
1200.0C 26.20 26.20 26.20 26.20s 16:20 2620.00
1200.0P 300.00 300.00 300.00 300.00s 16:20 30000.00
1250.0C 21.80 21.80 21.80 21.80s 16:20 2180.00
1250.0P 345.00 345.00 345.00 345.00s 16:20 34500.00
1300.0C 18.30 18.30 18.30 18.30s 16:20 1830.00
1300.0P 391.00 391.00 391.00 391.00s 16:20 39100.00
1350.0C 15.60 15.60 15.60 15.60s 16:21 1560.00
1350.0P 437.80 437.80 437.80 437.80s 16:21 43780.00
1400.0C 13.40 13.40 13.40 13.40s 16:20 1340.00
1400.0P 485.40 485.40 485.40 485.40s 16:20 48540.00
1500.0C 10.20 10.20 10.20 10.20s 16:20 1020.00
1500.0P 582.00 582.00 582.00 582.00s 16:20 58200.00
1600.0C 8.10 8.10 8.10 8.10s 16:20 810.00
1600.0P 680.00 680.00 680.00 680.00s 16:20 68000.00
2000.0C 4.50 4.50 4.50 4.50s 16:20 450.00
2000.0P 1078.90 1078.90 1078.90 1078.90s 16:20 107890.00

Expire: 11/23/09  days to exp: 535  int. rate: 1.83%

Futures: GCZ09    936.1
Dec 2009 Open High Low Last Time Value
400.0C 536.10 536.10 536.10 536.10s 16:20 53610.00
400.0P 0.30 0.30 0.30 0.30s 16:21 30.00
430.0C 506.10 506.10 506.10 506.10s 16:20 50610.00
430.0P 0.50 0.50 0.50 0.50s 16:20 50.00
440.0C 496.10 496.10 496.10 496.10s 16:20 49610.00
440.0P 0.60 0.60 0.60 0.60s 16:21 60.00
450.0C 486.10 486.10 486.10 486.10s 16:21 48610.00
450.0P 0.80 0.80 0.80 0.80s 16:21 80.00
460.0C 476.10 476.10 476.10 476.10s 16:21 47610.00
460.0P 0.90 0.90 0.90 0.90s 16:21 90.00
470.0C 466.10 466.10 466.10 466.10s 16:20 46610.00
470.0P 1.10 1.10 1.10 1.10s 16:20 110.00
480.0C 456.10 456.10 456.10 456.10s 16:20 45610.00
480.0P 1.30 1.30 1.30 1.30s 16:20 130.00
490.0C 446.10 446.10 446.10 446.10s 16:20 44610.00
490.0P 1.50 1.50 1.50 1.50s 16:20 150.00
500.0C 436.10 436.10 436.10 436.10s 16:20 43610.00
500.0P 1.80 1.80 1.80 1.80s 16:20 180.00
520.0C 416.10 416.10 416.10 416.10s 16:20 41610.00
520.0P 2.40 2.40 2.40 2.40s 16:20 240.00
540.0C 396.10 396.10 396.10 396.10s 16:20 39610.00
540.0P 3.10 3.10 3.10 3.10s 16:20 310.00
560.0C 376.10 376.10 376.10 376.10s 16:20 37610.00
560.0P 4.10 4.10 4.10 4.10s 16:20 410.00
580.0C 356.50 356.50 356.50 356.50s 16:20 35650.00
580.0P 5.30 5.30 5.30 5.30s 16:20 530.00
600.0C 337.30 337.30 337.30 337.30s 16:20 33730.00
600.0P 6.70 6.70 6.70 6.70s 16:20 670.00
620.0C 318.60 318.60 318.60 318.60s 16:20 31860.00
620.0P 8.40 8.40 8.40 8.40s 16:20 840.00
640.0C 300.40 300.40 300.40 300.40s 16:20 30040.00
640.0P 10.40 10.40 10.40 10.40s 16:20 1040.00
660.0C 282.70 282.70 282.70 282.70s 16:20 28270.00
660.0P 12.70 12.70 12.70 12.70s 16:20 1270.00
680.0C 265.40 265.40 265.40 265.40s 16:20 26540.00
680.0P 15.40 15.40 15.40 15.40s 16:20 1540.00
700.0C 248.70 248.70 248.70 248.70s 16:20 24870.00
700.0P 18.50 18.50 18.50 18.50s 16:20 1850.00
720.0C 232.50 232.50 232.50 232.50s 16:20 23250.00
720.0P 22.00 22.00 22.00 22.00s 16:20 2200.00
740.0C 216.80 216.80 216.80 216.80s 16:20 21680.00
740.0P 25.90 25.90 25.90 25.90s 16:20 2590.00
750.0C 209.10 209.10 209.10 209.10s 16:20 20910.00
750.0P 28.10 28.10 28.10 28.10s 16:20 2810.00
760.0C 201.60 201.60 201.60 201.60s 16:20 20160.00
760.0P 30.40 30.40 30.40 30.40s 16:20 3040.00
780.0C 187.00 187.00 187.00 187.00s 16:20 18700.00
780.0P 35.30 35.30 35.30 35.30s 16:20 3530.00
800.0C 173.70 173.70 173.70 173.70s 16:20 17370.00
800.0P 41.50 41.50 41.50 41.50s 16:20 4150.00
820.0C 161.00 161.00 161.00 161.00s 16:20 16100.00
820.0P 48.30 48.30 48.30 48.30s 16:20 4830.00
840.0C 149.00 149.00 149.00 149.00s 16:20 14900.00
840.0P 55.80 55.80 55.80 55.80s 16:20 5580.00
850.0C 143.20 143.20 143.20 143.20s 16:20 14320.00
850.0P 59.70 59.70 59.70 59.70s 16:20 5970.00
860.0C 137.60 137.60 137.60 137.60s 16:20 13760.00
860.0P 63.80 63.80 63.80 63.80s 16:20 6380.00
880.0C 126.90 126.90 126.90 126.90s 16:20 12690.00
880.0P 72.60 72.60 72.60 72.60s 16:20 7260.00
900.0C 116.90 116.90 116.90 116.90s 16:20 11690.00
900.0P 81.90 81.90 81.90 81.90s 16:20 8190.00
920.0C 107.50 107.50 107.50 107.50s 16:20 10750.00
920.0P 91.90 91.90 91.90 91.90s 16:20 9190.00
940.0C 98.70 98.70 98.70 98.70s 16:20 9870.00
940.0P 102.50 102.50 102.50 102.50s 16:20 10250.00
950.0C 95.00 95.00 95.00 95.00s 16:20 9500.00
950.0P 108.50 108.50 108.50 108.50s 16:20 10850.00
960.0C 91.50 91.50 91.50 91.50s 16:20 9150.00
960.0P 114.70 114.70 114.70 114.70s 16:20 11470.00
970.0C 88.20 88.20 88.20 88.20s 16:21 8820.00
970.0P 121.10 121.10 121.10 121.10s 16:21 12110.00
980.0C 85.20 85.20 85.20 85.20s 16:20 8520.00
980.0P 127.70 127.70 127.70 127.70s 16:20 12770.00
1000.0C 79.50 79.50 79.50 79.50s 16:20 7950.00
1000.0P 141.40 141.40 141.40 141.40s 16:20 14140.00
1050.0C 67.20 67.20 67.20 67.20s 16:20 6720.00
1050.0P 177.70 177.70 177.70 177.70s 16:20 17770.00
1080.0C 61.30 61.30 61.30 61.30s 16:20 6130.00
1080.0P 200.90 200.90 200.90 200.90s 16:20 20090.00
1100.0C 57.70 57.70 57.70 57.70s 16:20 5770.00
1100.0P 216.80 216.80 216.80 216.80s 16:21 21680.00
1120.0C 54.20 54.20 54.20 54.20s 16:20 5420.00
1120.0P 232.80 232.80 232.80 232.80s 16:20 23280.00
1150.0C 49.20 49.20 49.20 49.20s 16:20 4920.00
1150.0P 257.00 257.00 257.00 257.00s 16:20 25700.00
1200.0C 41.80 41.80 41.80 41.80s 16:20 4180.00
1200.0P 298.50 298.50 298.50 298.50s 16:20 29850.00
1250.0C 35.70 35.70 35.70 35.70s 16:20 3570.00
1250.0P 341.40 341.40 341.40 341.40s 16:20 34140.00
1300.0C 30.80 30.80 30.80 30.80s 16:20 3080.00
1300.0P 385.50 385.50 385.50 385.50s 16:20 38550.00
1350.0C 30.00 31.00 26.70 26.70s 16:20 2670.00
1350.0P 430.70 430.70 430.70 430.70s 16:20 43070.00
1400.0C 23.30 23.30 23.30 23.30s 16:20 2330.00
1400.0P 476.80 476.80 476.80 476.80s 16:20 47680.00
1500.0C 17.90 17.90 17.90 17.90s 16:20 1790.00
1500.0P 570.70 570.70 570.70 570.70s 16:20 57070.00
2000.0C 6.50 6.50 6.50 6.50s 16:20 650.00
2000.0P 1063.90 1063.90 1063.90 1063.90s 16:20 106390.00

Expire: 05/25/10  days to exp: 718  int. rate: 1.83%

Futures: GCM10    952.8
Jun 2010 Open High Low Last Time Value
440.0C 512.80 512.80 512.80 512.80s 16:20 51280.00
440.0P 0.60 0.60 0.60 0.60s 16:20 60.00
450.0C 502.80 502.80 502.80 502.80s 16:20 50280.00
450.0P 0.70 0.70 0.70 0.70s 16:20 70.00
460.0C 492.80 492.80 492.80 492.80s 16:20 49280.00
460.0P 0.90 0.90 0.90 0.90s 16:20 90.00
470.0C 482.80 482.80 482.80 482.80s 16:20 48280.00
470.0P 1.10 1.10 1.10 1.10s 16:20 110.00
480.0C 472.80 472.80 472.80 472.80s 16:20 47280.00
480.0P 1.30 1.30 1.30 1.30s 16:20 130.00
490.0C 462.80 462.80 462.80 462.80s 16:20 46280.00
490.0P 1.60 1.60 1.60 1.60s 16:20 160.00
500.0C 452.80 452.80 452.80 452.80s 16:20 45280.00
500.0P 1.90 1.90 1.90 1.90s 16:20 190.00
520.0C 432.80 432.80 432.80 432.80s 16:20 43280.00
520.0P 2.60 2.60 2.60 2.60s 16:20 260.00
540.0C 412.80 412.80 412.80 412.80s 16:20 41280.00
540.0P 3.50 3.50 3.50 3.50s 16:21 350.00
560.0C 392.80 392.80 392.80 392.80s 16:21 39280.00
560.0P 4.70 4.70 4.70 4.70s 16:21 470.00
580.0C 372.90 372.90 372.90 372.90s 16:21 37290.00
580.0P 6.20 6.20 6.20 6.20s 16:21 620.00
600.0C 353.60 353.60 353.60 353.60s 16:21 35360.00
600.0P 8.00 8.00 8.00 8.00s 16:20 800.00
620.0C 335.00 335.00 335.00 335.00s 16:21 33500.00
620.0P 10.10 10.10 10.10 10.10s 16:20 1010.00
640.0C 317.10 317.10 317.10 317.10s 16:20 31710.00
640.0P 12.60 12.60 12.60 12.60s 16:20 1260.00
660.0C 299.80 299.80 299.80 299.80s 16:21 29980.00
660.0P 15.50 15.50 15.50 15.50s 16:21 1550.00
680.0C 283.20 283.20 283.20 283.20s 16:20 28320.00
680.0P 18.90 18.90 18.90 18.90s 16:20 1890.00
700.0C 267.20 267.20 267.20 267.20s 16:20 26720.00
700.0P 22.70 22.70 22.70 22.70s 16:20 2270.00
720.0C 251.80 251.80 251.80 251.80s 16:20 25180.00
720.0P 27.00 27.00 27.00 27.00s 16:20 2700.00
740.0C 237.00 237.00 237.00 237.00s 16:21 23700.00
740.0P 31.90 31.90 31.90 31.90s 16:21 3190.00
760.0C 222.90 222.90 222.90 222.90s 16:21 22290.00
760.0P 37.20 37.20 37.20 37.20s 16:20 3720.00
780.0C 209.30 209.30 209.30 209.30s 16:21 20930.00
780.0P 43.10 43.10 43.10 43.10s 16:20 4310.00
800.0C 196.40 196.40 196.40 196.40s 16:20 19640.00
800.0P 49.50 49.50 49.50 49.50s 16:20 4950.00
820.0C 184.10 184.10 184.10 184.10s 16:21 18410.00
820.0P 56.50 56.50 56.50 56.50s 16:21 5650.00
840.0C 172.40 172.40 172.40 172.40s 16:21 17240.00
840.0P 64.10 64.10 64.10 64.10s 16:21 6410.00
860.0C 161.20 161.20 161.20 161.20s 16:20 16120.00
860.0P 72.20 72.20 72.20 72.20s 16:20 7220.00
880.0C 150.60 150.60 150.60 150.60s 16:20 15060.00
880.0P 80.80 80.80 80.80 80.80s 16:20 8080.00
900.0C 140.60 140.60 140.60 140.60s 16:20 14060.00
900.0P 90.00 90.00 90.00 90.00s 16:21 9000.00
920.0C 131.10 131.10 131.10 131.10s 16:20 13110.00
920.0P 99.70 99.70 99.70 99.70s 16:20 9970.00
940.0C 122.20 122.20 122.20 122.20s 16:20 12220.00
940.0P 109.90 109.90 109.90 109.90s 16:20 10990.00
950.0C 117.90 117.90 117.90 117.90s 16:21 11790.00
950.0P 115.20 115.20 115.20 115.20s 16:21 11520.00
960.0C 114.40 114.40 114.40 114.40s 16:20 11440.00
960.0P 121.30 121.30 121.30 121.30s 16:20 12130.00
980.0C 107.70 107.70 107.70 107.70s 16:20 10770.00
980.0P 133.80 133.80 133.80 133.80s 16:20 13380.00
1000.0C 101.70 101.70 101.70 101.70s 16:20 10170.00
1000.0P 146.90 146.90 146.90 146.90s 16:20 14690.00
1050.0C 88.00 88.00 88.00 88.00s 16:20 8800.00
1050.0P 181.20 181.20 181.20 181.20s 16:20 18120.00
1100.0C 76.10 76.10 76.10 76.10s 16:20 7610.00
1100.0P 217.50 217.50 217.50 217.50s 16:20 21750.00
1150.0C 66.10 66.10 66.10 66.10s 16:21 6610.00
1150.0P 255.70 255.70 255.70 255.70s 16:21 25570.00
1200.0C 57.00 57.00 57.00 57.00s 16:21 5700.00
1200.0P 294.80 294.80 294.80 294.80s 16:20 29480.00
1250.0C 49.20 49.20 49.20 49.20s 16:20 4920.00
1250.0P 335.60 335.60 335.60 335.60s 16:20 33560.00
1300.0C 42.70 42.70 42.70 42.70s 16:20 4270.00
1300.0P 377.80 377.80 377.80 377.80s 16:20 37780.00
1350.0C 37.20 37.20 37.20 37.20s 16:20 3720.00
1350.0P 421.20 421.20 421.20 421.20s 16:20 42120.00

Expire: 11/23/10  days to exp: 900  int. rate: 1.83%

Futures: GCZ10    971.5
Dec 2010 Open High Low Last Time Value
520.0C 451.50 451.50 451.50 451.50s 16:20 45150.00
520.0P 4.20 4.20 4.20 4.20s 16:20 420.00
540.0C 431.50 431.50 431.50 431.50s 16:20 43150.00
540.0P 5.50 5.50 5.50 5.50s 16:20 550.00
560.0C 411.50 411.50 411.50 411.50s 16:20 41150.00
560.0P 7.00 7.00 7.00 7.00s 16:20 700.00
580.0C 391.70 391.70 391.70 391.70s 16:20 39170.00
580.0P 8.90 8.90 8.90 8.90s 16:20 890.00
600.0C 372.70 372.70 372.70 372.70s 16:20 37270.00
600.0P 11.00 11.00 11.00 11.00s 16:20 1100.00
620.0C 354.40 354.40 354.40 354.40s 16:20 35440.00
620.0P 13.60 13.60 13.60 13.60s 16:21 1360.00
640.0C 336.80 336.80 336.80 336.80s 16:21 33680.00
640.0P 16.50 16.50 16.50 16.50s 16:20 1650.00
660.0C 319.90 319.90 319.90 319.90s 16:20 31990.00
660.0P 19.80 19.80 19.80 19.80s 16:21 1980.00
680.0C 303.60 303.60 303.60 303.60s 16:21 30360.00
680.0P 23.50 23.50 23.50 23.50s 16:21 2350.00
700.0C 288.00 288.00 288.00 288.00s 16:21 28800.00
700.0P 27.70 27.70 27.70 27.70s 16:21 2770.00
720.0C 272.90 272.90 272.90 272.90s 16:21 27290.00
720.0P 32.30 32.30 32.30 32.30s 16:20 3230.00
740.0C 258.50 258.50 258.50 258.50s 16:20 25850.00
740.0P 37.40 37.40 37.40 37.40s 16:20 3740.00
750.0C 251.50 251.50 251.50 251.50s 16:20 25150.00
750.0P 40.10 40.10 40.10 40.10s 16:21 4010.00
760.0C 244.70 244.70 244.70 244.70s 16:20 24470.00
760.0P 43.00 43.00 43.00 43.00s 16:20 4300.00
780.0C 231.40 231.40 231.40 231.40s 16:20 23140.00
780.0P 49.00 49.00 49.00 49.00s 16:20 4900.00
800.0C 218.80 218.80 218.80 218.80s 16:20 21880.00
800.0P 55.50 55.50 55.50 55.50s 16:20 5550.00
820.0C 206.60 206.60 206.60 206.60s 16:20 20660.00
820.0P 62.60 62.60 62.60 62.60s 16:20 6260.00
840.0C 195.00 195.00 195.00 195.00s 16:20 19500.00
840.0P 70.10 70.10 70.10 70.10s 16:20 7010.00
860.0C 184.00 184.00 184.00 184.00s 16:20 18400.00
860.0P 78.10 78.10 78.10 78.10s 16:21 7810.00
880.0C 173.40 173.40 173.40 173.40s 16:20 17340.00
880.0P 86.60 86.60 86.60 86.60s 16:20 8660.00
900.0C 163.40 163.40 163.40 163.40s 16:20 16340.00
900.0P 95.60 95.60 95.60 95.60s 16:20 9560.00
920.0C 153.90 153.90 153.90 153.90s 16:21 15390.00
920.0P 105.00 105.00 105.00 105.00s 16:20 10500.00
940.0C 144.80 144.80 144.80 144.80s 16:20 14480.00
940.0P 114.90 114.90 114.90 114.90s 16:20 11490.00
960.0C 136.20 136.20 136.20 136.20s 16:20 13620.00
960.0P 125.30 125.30 125.30 125.30s 16:20 12530.00
980.0C 128.00 128.00 128.00 128.00s 16:20 12800.00
980.0P 136.10 136.10 136.10 136.10s 16:20 13610.00
1000.0C 121.70 121.70 121.70 121.70s 16:20 12170.00
1000.0P 148.70 148.70 148.70 148.70s 16:20 14870.00
1050.0C 108.10 108.10 108.10 108.10s 16:21 10810.00
1050.0P 182.50 182.50 182.50 182.50s 16:20 18250.00
1100.0C 95.70 95.70 95.70 95.70s 16:20 9570.00
1100.0P 217.70 217.70 217.70 217.70s 16:20 21770.00
1150.0C 85.00 85.00 85.00 85.00s 16:21 8500.00
1150.0P 254.70 254.70 254.70 254.70s 16:21 25470.00
1200.0C 75.30 75.30 75.30 75.30s 16:20 7530.00
1200.0P 292.70 292.70 292.70 292.70s 16:20 29270.00
1250.0C 66.60 66.60 66.60 66.60s 16:21 6660.00
1250.0P 332.10 332.10 332.10 332.10s 16:21 33210.00
1300.0C 59.20 59.20 59.20 59.20s 16:20 5920.00
1300.0P 372.80 372.80 372.80 372.80s 16:20 37280.00
1350.0C 52.80 52.80 52.80 52.80s 16:20 5280.00
1350.0P 414.80 414.80 414.80 414.80s 16:21 41480.00
1400.0C 47.30 47.30 47.30 47.30s 16:20 4730.00
1400.0P 457.90 457.90 457.90 457.90s 16:20 45790.00
1500.0C 38.10 38.10 38.10 38.10s 16:20 3810.00
1500.0P 546.60 546.60 546.60 546.60s 16:20 54660.00

Expire: 05/25/11  days to exp:1083  int. rate: 1.83%

Futures: GCM11    991.4
Jun 2011 Open High Low Last Time Value
580.0C 411.50 411.50 411.50 411.50s 16:21 41150.00
580.0P 10.50 10.50 10.50 10.50s 16:21 1050.00
600.0C 392.30 392.30 392.30 392.30s 16:20 39230.00
600.0P 12.80 12.80 12.80 12.80s 16:20 1280.00
620.0C 373.90 373.90 373.90 373.90s 16:20 37390.00
620.0P 15.50 15.50 15.50 15.50s 16:20 1550.00
640.0C 356.20 356.20 356.20 356.20s 16:20 35620.00
640.0P 18.60 18.60 18.60 18.60s 16:20 1860.00
660.0C 339.30 339.30 339.30 339.30s 16:20 33930.00
660.0P 22.00 22.00 22.00 22.00s 16:20 2200.00
680.0C 323.00 323.00 323.00 323.00s 16:20 32300.00
680.0P 25.80 25.80 25.80 25.80s 16:20 2580.00
700.0C 307.40 307.40 307.40 307.40s 16:20 30740.00
700.0P 30.10 30.10 30.10 30.10s 16:20 3010.00
720.0C 292.50 292.50 292.50 292.50s 16:20 29250.00
720.0P 34.80 34.80 34.80 34.80s 16:20 3480.00
740.0C 278.10 278.10 278.10 278.10s 16:20 27810.00
740.0P 39.90 39.90 39.90 39.90s 16:20 3990.00
760.0C 264.30 264.30 264.30 264.30s 16:20 26430.00
760.0P 45.40 45.40 45.40 45.40s 16:20 4540.00
780.0C 251.00 251.00 251.00 251.00s 16:20 25100.00
780.0P 51.40 51.40 51.40 51.40s 16:20 5140.00
800.0C 238.40 238.40 238.40 238.40s 16:20 23840.00
800.0P 57.90 57.90 57.90 57.90s 16:20 5790.00
820.0C 226.20 226.20 226.20 226.20s 16:21 22620.00
820.0P 64.80 64.80 64.80 64.80s 16:21 6480.00
840.0C 214.60 214.60 214.60 214.60s 16:21 21460.00
840.0P 72.10 72.10 72.10 72.10s 16:21 7210.00
860.0C 203.50 203.50 203.50 203.50s 16:20 20350.00
860.0P 79.90 79.90 79.90 79.90s 16:20 7990.00
880.0C 192.80 192.80 192.80 192.80s 16:20 19280.00
880.0P 88.20 88.20 88.20 88.20s 16:21 8820.00
900.0C 182.70 182.70 182.70 182.70s 16:20 18270.00
900.0P 96.90 96.90 96.90 96.90s 16:20 9690.00
920.0C 173.00 173.00 173.00 173.00s 16:20 17300.00
920.0P 106.00 106.00 106.00 106.00s 16:20 10600.00
940.0C 163.80 163.80 163.80 163.80s 16:20 16380.00
940.0P 115.50 115.50 115.50 115.50s 16:20 11550.00
960.0C 155.00 155.00 155.00 155.00s 16:21 15500.00
960.0P 125.50 125.50 125.50 125.50s 16:21 12550.00
980.0C 146.60 146.60 146.60 146.60s 16:20 14660.00
980.0P 135.90 135.90 135.90 135.90s 16:20 13590.00
1000.0C 138.60 138.60 138.60 138.60s 16:20 13860.00
1000.0P 146.70 146.70 146.70 146.70s 16:20 14670.00
1050.0C 121.00 121.00 121.00 121.00s 16:20 12100.00
1050.0P 176.00 176.00 176.00 176.00s 16:20 17600.00
1100.0C 106.20 106.20 106.20 106.20s 16:20 10620.00
1100.0P 208.20 208.20 208.20 208.20s 16:20 20820.00
1150.0C 93.40 93.40 93.40 93.40s 16:20 9340.00
1150.0P 242.50 242.50 242.50 242.50s 16:20 24250.00
1200.0C 82.30 82.30 82.30 82.30s 16:20 8230.00
1200.0P 278.70 278.70 278.70 278.70s 16:20 27870.00
1250.0C 72.60 72.60 72.60 72.60s 16:20 7260.00
1250.0P 316.60 316.60 316.60 316.60s 16:21 31660.00
1300.0C 64.30 64.30 64.30 64.30s 16:21 6430.00
1300.0P 356.00 356.00 356.00 356.00s 16:21 35600.00
1350.0C 57.10 57.10 57.10 57.10s 16:20 5710.00
1350.0P 396.80 396.80 396.80 396.80s 16:20 39680.00
1400.0C 50.80 50.80 50.80 50.80s 16:20 5080.00
1400.0P 438.90 438.90 438.90 438.90s 16:20 43890.00

Expire: 11/22/11  days to exp:1264  int. rate: 1.83%

Futures: GCZ11   1012.0
Dec 2011 Open High Low Last Time Value
660.0C 358.80 358.80 358.80 358.80s 16:20 35880.00
660.0P 23.40 23.40 23.40 23.40s 16:20 2340.00
680.0C 342.40 342.40 342.40 342.40s 16:20 34240.00
680.0P 27.30 27.30 27.30 27.30s 16:20 2730.00
700.0C 326.70 326.70 326.70 326.70s 16:20 32670.00
700.0P 31.50 31.50 31.50 31.50s 16:20 3150.00
720.0C 311.60 311.60 311.60 311.60s 16:20 31160.00
720.0P 36.20 36.20 36.20 36.20s 16:20 3620.00
740.0C 297.10 297.10 297.10 297.10s 16:20 29710.00
740.0P 41.30 41.30 41.30 41.30s 16:20 4130.00
760.0C 283.20 283.20 283.20 283.20s 16:20 28320.00
760.0P 46.70 46.70 46.70 46.70s 16:20 4670.00
780.0C 269.90 269.90 269.90 269.90s 16:20 26990.00
780.0P 52.60 52.60 52.60 52.60s 16:20 5260.00
800.0C 257.20 257.20 257.20 257.20s 16:20 25720.00
800.0P 58.90 58.90 58.90 58.90s 16:20 5890.00
820.0C 244.90 244.90 244.90 244.90s 16:20 24490.00
820.0P 65.60 65.60 65.60 65.60s 16:20 6560.00
840.0C 233.20 233.20 233.20 233.20s 16:20 23320.00
840.0P 72.80 72.80 72.80 72.80s 16:20 7280.00
860.0C 221.90 221.90 221.90 221.90s 16:20 22190.00
860.0P 80.40 80.40 80.40 80.40s 16:20 8040.00
880.0C 211.20 211.20 211.20 211.20s 16:20 21120.00
880.0P 88.30 88.30 88.30 88.30s 16:20 8830.00
900.0C 200.90 200.90 200.90 200.90s 16:21 20090.00
900.0P 96.70 96.70 96.70 96.70s 16:21 9670.00
920.0C 191.00 191.00 191.00 191.00s 16:21 19100.00
920.0P 105.50 105.50 105.50 105.50s 16:21 10550.00
940.0C 181.60 181.60 181.60 181.60s 16:21 18160.00
940.0P 114.70 114.70 114.70 114.70s 16:21 11470.00
960.0C 172.60 172.60 172.60 172.60s 16:21 17260.00
960.0P 124.30 124.30 124.30 124.30s 16:21 12430.00
980.0C 164.00 164.00 164.00 164.00s 16:20 16400.00
980.0P 134.30 134.30 134.30 134.30s 16:20 13430.00
1000.0C 155.80 155.80 155.80 155.80s 16:20 15580.00
1000.0P 144.70 144.70 144.70 144.70s 16:20 14470.00
1050.0C 137.60 137.60 137.60 137.60s 16:20 13760.00
1050.0P 172.90 172.90 172.90 172.90s 16:20 17290.00
1100.0C 122.30 122.30 122.30 122.30s 16:20 12230.00
1100.0P 204.00 204.00 204.00 204.00s 16:20 20400.00
1150.0C 108.80 108.80 108.80 108.80s 16:20 10880.00
1150.0P 237.20 237.20 237.20 237.20s 16:20 23720.00
1200.0C 97.00 97.00 97.00 97.00s 16:20 9700.00
1200.0P 272.20 272.20 272.20 272.20s 16:21 27220.00
1250.0C 86.70 86.70 86.70 86.70s 16:21 8670.00
1250.0P 308.90 308.90 308.90 308.90s 16:20 30890.00
1300.0C 77.70 77.70 77.70 77.70s 16:21 7770.00
1300.0P 347.10 347.10 347.10 347.10s 16:20 34710.00
1350.0C 69.80 69.80 69.80 69.80s 16:20 6980.00
1350.0P 386.70 386.70 386.70 386.70s 16:20 38670.00
1400.0C 62.90 62.90 62.90 62.90s 16:20 6290.00
1400.0P 427.60 427.60 427.60 427.60s 16:20 42760.00

Expire: 05/24/12  days to exp:1448  int. rate: 1.83%

Futures: GCM12   1034.3
Jun 2012 Open High Low Last Time Value
700.0C 348.50 348.50 348.50 348.50s 16:20 34850.00
700.0P 34.20 34.20 34.20 34.20s 16:20 3420.00
720.0C 333.40 333.40 333.40 333.40s 16:20 33340.00
720.0P 38.90 38.90 38.90 38.90s 16:20 3890.00
740.0C 319.00 319.00 319.00 319.00s 16:20 31900.00
740.0P 44.00 44.00 44.00 44.00s 16:20 4400.00
760.0C 305.10 305.10 305.10 305.10s 16:20 30510.00
760.0P 49.50 49.50 49.50 49.50s 16:20 4950.00
780.0C 291.80 291.80 291.80 291.80s 16:20 29180.00
780.0P 55.40 55.40 55.40 55.40s 16:20 5540.00
800.0C 279.00 279.00 279.00 279.00s 16:20 27900.00
800.0P 61.60 61.60 61.60 61.60s 16:20 6160.00
820.0C 266.70 266.70 266.70 266.70s 16:20 26670.00
820.0P 68.20 68.20 68.20 68.20s 16:20 6820.00
840.0C 254.90 254.90 254.90 254.90s 16:20 25490.00
840.0P 75.30 75.30 75.30 75.30s 16:20 7530.00
860.0C 243.60 243.60 243.60 243.60s 16:20 24360.00
860.0P 82.70 82.70 82.70 82.70s 16:20 8270.00
880.0C 232.80 232.80 232.80 232.80s 16:20 23280.00
880.0P 90.50 90.50 90.50 90.50s 16:20 9050.00
900.0C 222.40 222.40 222.40 222.40s 16:20 22240.00
900.0P 98.70 98.70 98.70 98.70s 16:20 9870.00
920.0C 212.50 212.50 212.50 212.50s 16:20 21250.00
920.0P 107.20 107.20 107.20 107.20s 16:20 10720.00
940.0C 202.90 202.90 202.90 202.90s 16:20 20290.00
940.0P 116.10 116.10 116.10 116.10s 16:20 11610.00
960.0C 193.80 193.80 193.80 193.80s 16:20 19380.00
960.0P 125.40 125.40 125.40 125.40s 16:20 12540.00
980.0C 185.00 185.00 185.00 185.00s 16:21 18500.00
980.0P 135.10 135.10 135.10 135.10s 16:21 13510.00
1000.0C 176.60 176.60 176.60 176.60s 16:21 17660.00
1000.0P 145.10 145.10 145.10 145.10s 16:21 14510.00
1050.0C 157.20 157.20 157.20 157.20s 16:20 15720.00
1050.0P 171.60 171.60 171.60 171.60s 16:20 17160.00
1100.0C 140.50 140.50 140.50 140.50s 16:20 14050.00
1100.0P 200.90 200.90 200.90 200.90s 16:20 20090.00
1150.0C 126.50 126.50 126.50 126.50s 16:20 12650.00
1150.0P 233.00 233.00 233.00 233.00s 16:20 23300.00
1200.0C 114.10 114.10 114.10 114.10s 16:20 11410.00
1200.0P 266.80 266.80 266.80 266.80s 16:20 26680.00
1250.0C 103.10 103.10 103.10 103.10s 16:20 10310.00
1250.0P 302.30 302.30 302.30 302.30s 16:20 30230.00
1300.0C 93.50 93.50 93.50 93.50s 16:20 9350.00
1300.0P 339.30 339.30 339.30 339.30s 16:20 33930.00
1350.0C 84.90 84.90 84.90 84.90s 16:21 8490.00
1350.0P 377.80 377.80 377.80 377.80s 16:21 37780.00
1400.0C 77.30 77.30 77.30 77.30s 16:20 7730.00
1400.0P 417.50 417.50 417.50 417.50s 16:20 41750.00

Expire: 11/27/12  days to exp:1635  int. rate: 1.83%

Futures: GCZ12   1056.4
Dec 2012 Open High Low Last Time Value
860.0C 264.60 264.60 264.60 264.60s 16:20 26460.00
860.0P 84.80 84.80 84.80 84.80s 16:20 8480.00
880.0C 253.70 253.70 253.70 253.70s 16:20 25370.00
880.0P 92.40 92.40 92.40 92.40s 16:21 9240.00
900.0C 243.30 243.30 243.30 243.30s 16:21 24330.00
900.0P 100.40 100.40 100.40 100.40s 16:20 10040.00
920.0C 233.20 233.20 233.20 233.20s 16:20 23320.00
920.0P 108.70 108.70 108.70 108.70s 16:21 10870.00
940.0C 223.50 223.50 223.50 223.50s 16:21 22350.00
940.0P 117.40 117.40 117.40 117.40s 16:21 11740.00
960.0C 214.30 214.30 214.30 214.30s 16:21 21430.00
960.0P 126.40 126.40 126.40 126.40s 16:20 12640.00
980.0C 205.40 205.40 205.40 205.40s 16:20 20540.00
980.0P 135.80 135.80 135.80 135.80s 16:20 13580.00
1000.0C 196.80 196.80 196.80 196.80s 16:20 19680.00
1000.0P 145.50 145.50 145.50 145.50s 16:20 14550.00
1050.0C 176.90 176.90 176.90 176.90s 16:20 17690.00
1050.0P 171.10 171.10 171.10 171.10s 16:20 17110.00
1100.0C 159.80 159.80 159.80 159.80s 16:20 15980.00
1100.0P 199.50 199.50 199.50 199.50s 16:20 19950.00
1150.0C 145.30 145.30 145.30 145.30s 16:20 14530.00
1150.0P 230.60 230.60 230.60 230.60s 16:20 23060.00
1200.0C 132.40 132.40 132.40 132.40s 16:20 13240.00
1200.0P 263.40 263.40 263.40 263.40s 16:20 26340.00
1250.0C 120.90 120.90 120.90 120.90s 16:20 12090.00
1250.0P 297.80 297.80 297.80 297.80s 16:20 29780.00
1300.0C 110.70 110.70 110.70 110.70s 16:20 11070.00
1300.0P 333.70 333.70 333.70 333.70s 16:20 33370.00
1350.0C 101.50 101.50 101.50 101.50s 16:21 10150.00
1350.0P 370.90 370.90 370.90 370.90s 16:20 37090.00
1400.0C 93.40 93.40 93.40 93.40s 16:20 9340.00
1400.0P 409.50 409.50 409.50 409.50s 16:20 40950.00
1450.0C 86.10 86.10 86.10 86.10s 16:20 8610.00
1450.0P 449.20 449.20 449.20 449.20s 16:21 44920.00
1500.0C 79.60 79.60 79.60 79.60s 16:20 7960.00
1500.0P 490.10 490.10 490.10 490.10s 16:20 49010.00
2000.0C 41.60 41.60 41.60 41.60s 16:21 4160.00
2000.0P 944.90 944.90 944.90 944.90s 16:21 94490.00