MRCI's End of Day Prices

Daily Futures Price Listing Fri April 20, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120420	1415.25	1454.00	1413.00	1446.75	+31.00	68,118	124,652	-7,976
Jul12	120420	1420.50	1458.75	1418.00	1449.50	+28.50	99,330	273,038	+6,117
Aug12	120420	1413.00	1446.00	1409.00	1437.50	+27.00	5,439	22,349	+1,610
Sep12	120420	1378.75	1404.50	1375.25	1395.75	+20.25	2,588	13,101	+625
Nov12	120420	1343.00	1364.75	1340.00	1356.00	+13.50	38,032	216,894	-1,179
Jan13	120420	1340.75	1362.00	1340.00	1356.00	+12.25	4,402	44,962	+155
Mar13	120420	1332.00	1345.00	1325.00	1337.00	+8.00	3,888	56,518	+161
May13	120420	1321.00	1329.50	1312.25	1322.00	+4.50	2,636	21,827	+233
Jul13	120420	1317.00	1326.25	1309.75	1320.00	+2.25	2,035	26,435	+33
Aug13	120420	1296.00	1296.00	1293.00	1296.00	+3.00	0	154	+0
Sep13	120420	1264.50	1264.50	1261.50	1264.50	+3.00	3	230	+2
Nov13	120420	1239.00	1245.00	1230.00	1244.50	+10.00	942	10,722	-47
Jan14	120420	1242.25	1242.25	1238.75	1242.25	+3.50	0	158	+0
Mar14	120420	1242.00	1242.00	1238.50	1242.00	+3.50	0	3	+0
Total Volume and Open Interest							227,427	811,570	-262
Soybean Meal(CBOT)
May12	120420	392.10	407.00	391.70	406.00	+14.10	38,742	61,384	-9,731
Jul12	120420	395.60	412.00	395.10	409.90	+14.50	47,603	104,185	+6,374
Aug12	120420	390.60	406.40	390.60	404.70	+14.10	3,593	11,239	+1,245
Sep12	120420	379.00	390.30	377.40	389.50	+11.30	2,002	10,055	+369
Oct12	120420	364.80	369.50	360.60	369.50	+7.70	1,381	7,033	+255
Dec12	120420	361.60	368.20	359.40	368.00	+6.80	9,302	44,514	+607
Jan13	120420	361.20	363.50	355.90	363.50	+5.40	341	4,681	+113
Mar13	120420	355.50	356.50	349.50	356.50	+3.60	367	7,907	-80
May13	120420	350.00	350.50	343.30	349.50	+1.90	349	5,477	-109
Jul13	120420	347.50	348.20	342.50	348.20	+1.10	36	4,009	-10
Total Volume and Open Interest							103,921	265,195	-930
Soybean Oil(CBOT)
May12	120420	55.21	55.88	55.08	55.83	+0.66	46,616	77,725	-6,337
Jul12	120420	55.61	56.30	55.49	56.28	+0.69	60,447	162,571	+4,808
Aug12	120420	55.84	56.47	55.84	56.46	+0.68	5,183	17,460	-490
Sep12	120420	56.05	56.61	55.98	56.61	+0.67	2,588	16,456	+56
Oct12	120420	56.38	56.69	56.25	56.69	+0.66	1,259	9,466	+245
Dec12	120420	56.39	56.98	56.18	56.96	+0.66	13,749	73,859	+489
Jan13	120420	56.77	57.16	56.70	57.14	+0.67	515	2,953	-142
Mar13	120420	56.84	57.30	56.83	57.30	+0.66	2,326	12,382	+465
May13	120420	56.68	57.36	56.68	57.36	+0.68	567	3,849	+155
Jul13	120420	56.88	57.40	56.72	57.40	+0.68	209	5,073	-30
Total Volume and Open Interest							133,645	387,757	-803
Canola(WCE)
May12	120420	615.5	623.6	615.5	622.2	+7.4	9,092	22,473	-7,143
Jul12	120420	607.8	616.8	607.7	616.2	+8.5	12,935	86,552	+3,313
Nov12	120420	570.0	577.5	570.0	576.5	+5.8	5,919	95,048	+1,041
Jan13	120420	575.0	581.5	574.5	581.0	+6.0	466	13,887	+304
Mar13	120420	579.1	585.5	579.1	585.5	+6.9	69	6,364	+21
Total Volume and Open Interest							28,693	228,419	-2,326
Corn(CBOT)
May12	120420	621.00	628.50	609.50	612.50	-8.50	184,234	232,574	-25,400
Jul12	120420	612.00	619.00	599.50	603.00	-9.00	229,515	469,452	+23,923
Sep12	120420	554.75	557.75	539.75	545.00	-10.00	38,357	180,253	-873
Dec12	120420	541.00	544.75	532.25	536.75	-5.00	68,367	364,398	+2,431
Mar13	120420	552.00	555.50	543.25	547.75	-4.75	3,067	52,321	-575
May13	120420	558.50	561.25	552.50	555.75	-4.75	1,021	10,192	+169
Jul13	120420	565.50	570.00	559.00	562.75	-5.75	571	11,735	+169
Sep13	120420	549.50	549.50	541.75	541.75	-6.75	83	1,411	+22
Dec13	120420	539.75	542.25	532.75	535.75	-5.50	2,460	29,363	+1,140
Mar14	120420	546.75	552.25	546.75	546.75	-5.50	6	537	+0
Total Volume and Open Interest							527,767	1,356,057	+1,035
Wheat(CBOT)
May12	120420	625.25	627.75	614.25	615.75	-9.00	55,830	68,253	-8,802
Jul12	120420	630.00	634.00	620.75	623.00	-7.00	63,409	212,341	+10,675
Sep12	120420	645.00	648.75	636.25	638.75	-6.25	15,072	73,175	+731
Dec12	120420	667.25	670.50	658.50	661.75	-5.50	16,602	88,319	+207
Mar13	120420	683.00	685.25	676.00	679.25	-3.75	835	14,768	+194
May13	120420	696.50	696.50	689.25	691.25	-2.75	196	4,442	+39
Total Volume and Open Interest							152,370	471,623	+3,194
Wheat(KCBT)
May12	120420	637.00	640.50	625.50	626.00	-11.50	7,337	23,171	-1,515
Jul12	120420	646.75	650.00	635.00	635.50	-11.00	9,949	75,649	-1,204
Sep12	120420	662.25	664.75	650.75	651.00	-10.25	2,366	18,602	+355
Dec12	120420	685.00	687.00	673.25	673.75	-9.50	2,130	21,358	+382
Mar13	120420	700.75	700.75	689.25	689.25	-9.25	636	3,130	+428
May13	120420	706.25	708.25	689.50	698.50	-8.00	26	2,762	-8
Total Volume and Open Interest							22,447	145,463	-1,561
Wheat(MGE)
May12	120420	809.50	810.00	789.50	791.00	-18.25	3,202	4,782	-435
Jul12	120420	812.00	813.50	792.00	794.25	-17.75	3,004	16,748	+994
Sep12	120420	801.00	802.25	786.25	787.75	-14.25	1,264	10,363	-18
Dec12	120420	798.25	798.25	785.25	786.00	-13.50	1,096	7,719	+597
Mar13	120420	794.00	795.00	785.75	785.75	-13.25	112	756	+27
Total Volume and Open Interest							8,710	40,446	+1,192
Oats(CBOT)
May12	120420	325.00	327.00	322.00	322.25	-0.50	453	2,325	-301
Jul12	120420	326.25	329.50	323.00	324.25	-1.50	345	5,797	+94
Sep12	120420	327.25	328.00	327.25	327.25	-0.75	20	316	+3
Dec12	120420	337.00	337.25	333.00	334.00	-1.50	305	2,614	+217
Total Volume and Open Interest							1,123	11,059	+13
Rough Rice(CBOT)
May12	120420	15.32	15.59	15.25	15.51	+0.16	848	5,938	-326
Jul12	120420	15.61	15.84	15.51	15.76	+0.16	785	7,192	+410
Sep12	120420	15.76	16.02	15.76	15.95	+0.17	96	2,180	+22
Nov12	120420	16.10	16.18	16.02	16.16	+0.15	7	128	-2
Total Volume and Open Interest							1,740	15,456	+108
Live Cattle(CME)
Apr12	120420	121.000	121.635	120.400	120.550	-0.150	5,517	10,115	-2,199
Jun12	120420	116.080	116.680	115.135	115.450	-0.400	28,220	153,382	+129
Aug12	120420	119.000	119.550	118.550	118.850	+0.100	12,418	88,239	+453
Oct12	120420	124.850	125.350	124.285	124.600	+0.100	6,812	55,430	+529
Dec12	120420	127.400	127.750	126.800	126.850	-0.150	4,133	29,593	+280
Feb13	120420	128.575	128.785	128.035	128.100	-0.200	844	8,555	+225
Total Volume and Open Interest							58,523	349,422	-536
Feeder Cattle(CME)
Apr12	120420	151.235	151.550	150.050	150.130	-0.750	1,149	2,387	-276
May12	120420	152.400	152.750	151.825	151.900	-0.175	2,445	11,536	-183
Aug12	120420	155.935	156.300	155.200	155.325	-0.210	3,070	17,419	+287
Sep12	120420	157.600	157.950	156.900	157.100	-0.250	604	4,300	+125
Oct12	120420	158.500	158.800	157.800	157.900	-0.500	528	2,436	+61
Nov12	120420	159.535	159.750	158.900	159.250	-0.050	270	1,324	+86
Jan13	120420	159.500	159.500	158.700	158.700	unch	395	1,124	+46
Total Volume and Open Interest							8,478	40,569	+156
Lean Hogs(CME)
May12	120420	88.350	88.385	86.950	87.500	-0.980	660	3,377	+74
Jun12	120420	88.800	88.900	87.250	87.400	-1.385	24,005	102,366	+350
Jul12	120420	89.330	89.330	87.900	87.950	-1.380	5,211	26,952	+175
Aug12	120420	89.680	89.885	88.500	88.500	-1.200	6,437	32,384	-508
Oct12	120420	82.080	82.080	81.000	81.150	-0.800	7,893	43,024	+1,310
Dec12	120420	79.300	79.635	78.580	78.800	-0.585	3,416	29,597	+914
Feb13	120420	80.180	80.200	79.750	80.000	-0.300	1,649	10,306	+607
Apr13	120420	81.180	81.180	80.885	81.000	-0.400	530	6,428	+210
Total Volume and Open Interest							49,990	257,444	+3,178
Class III Milk(CME)
Apr12	120420	15.76	15.77	15.73	15.77	unch	166	4,579	-84
May12	120420	15.08	15.24	14.89	15.15	+0.11	244	4,747	+37
Jun12	120420	14.78	14.85	14.47	14.65	-0.15	300	4,010	+122
Jul12	120420	15.40	15.40	15.10	15.19	-0.14	227	3,099	+90
Aug12	120420	16.00	16.00	15.80	15.90	+0.01	157	2,893	+93
Total Volume and Open Interest							1,438	29,073	+408
Cocoa(ICE)
May12	120420	2250	2315	2250	2299	+41	64	1,011	-37
Jul12	120420	2218	2279	2200	2269	+35	8,327	87,086	-758
Sep12	120420	2217	2290	2215	2282	+34	1,327	28,829	+396
Dec12	120420	2230	2298	2229	2289	+31	685	21,841	+135
Mar13	120420	2241	2312	2241	2304	+32	919	25,532	+248
May13	120420	2263	2313	2261	2312	+29	133	6,502	-8
Jul13	120420	2274	2321	2272	2321	+30	27	1,830	+19
Total Volume and Open Interest							13,752	176,438	+2,076
Coffee "C"(ICE)
May12	120420	173.55	178.40	173.55	177.70	+4.05	7,937	4,026	-4,659
Jul12	120420	175.45	179.65	175.40	178.95	+3.30	12,815	75,065	+2,964
Sep12	120420	178.25	181.90	178.25	181.45	+3.20	2,030	33,640	+218
Dec12	120420	181.90	185.45	181.85	184.95	+3.05	995	19,202	+223
Mar13	120420	185.75	189.50	185.65	188.75	+3.00	111	6,141	+2
May13	120420	188.25	192.00	188.25	191.25	+2.85	26	3,299	+12
Total Volume and Open Interest							23,926	143,994	-1,231
Orange Juice(ICE)
May12	120420	149.70	153.85	149.50	151.55	+3.50	843	4,988	-579
Jul12	120420	147.90	152.20	147.90	150.65	+3.20	1,006	9,704	+518
Sep12	120420	150.30	151.25	149.25	149.40	+2.60	32	1,673	-14
Nov12	120420	150.00	151.00	149.20	149.35	+2.85	366	3,264	+308
Jan13	120420	149.75	150.00	149.60	149.60	+2.80	16	469	+1
Mar13	120420	150.50	150.50	150.20	150.20	+2.75	8	436	+8
Total Volume and Open Interest							2,271	20,538	+242
Sugar #11(ICE)
May12	120420	22.15	22.34	21.83	21.93	-0.12	42,022	67,835	-12,709
Jul12	120420	21.77	21.94	21.42	21.55	-0.22	80,286	308,636	+7,622
Oct12	120420	22.19	22.37	21.87	21.97	-0.22	24,368	146,846	+860
Mar13	120420	23.15	23.19	22.75	22.89	-0.14	12,154	105,505	+1,834
May13	120420	23.10	23.11	22.74	22.85	-0.09	2,804	24,303	+913
Jul13	120420	22.88	22.91	22.65	22.74	-0.09	1,523	23,040	+373
Oct13	120420	22.83	22.94	22.71	22.76	-0.09	906	23,582	+143
Mar14	120420	22.93	23.01	22.80	22.84	-0.10	280	17,913	+46
Total Volume and Open Interest							164,433	729,325	-930
London Cocoa(LCE)
May12	120420	1434	1481	1434	1476	+30	5,422	34,741	-520
Jul12	120420	1463	1497	1451	1491	+26	9,749	62,791	+430
Sep12	120420	1453	1496	1451	1490	+25	2,403	26,370	-625
Dec12	120420	1454	1495	1451	1487	+23	1,502	28,758	-225
Mar13	120420	1445	1472	1432	1462	+14	1,283	32,209	+51
May13	120420	1444	1471	1430	1466	+15	399	9,293	-253
Jul13	120420	1450	1470	1443	1470	+13	119	4,267	+0
Total Volume and Open Interest							20,877	202,979	-1,142
London Sugar(LCE)
Aug12	120420	583.10	584.70	572.60	574.90	-7.70	3,871	31,504	-693
Oct12	120420	583.10	584.60	574.20	576.60	-6.80	1,153	11,759	+294
Dec12	120420	589.50	591.70	583.20	584.90	-4.80	413	4,047	-61
Mar13	120420	596.50	597.60	592.30	593.80	-2.60	298	5,812	+19
May13	120420	598.00	598.40	595.00	595.00	-1.00	60	542	-34
Total Volume and Open Interest							5,865	54,273	-445
Cotton(ICE)
May12	120420	91.27	91.68	89.70	90.04	-1.49	13,200	7,396	-6,790
Jul12	120420	90.87	91.24	90.03	91.01	+0.29	27,012	102,712	+1,494
Oct12	120420	91.13	91.18	91.00	91.00	+0.74	6	96	+0
Dec12	120420	88.24	88.44	87.65	88.28	-0.03	5,897	67,815	+1,101
Mar13	120420	89.01	89.19	88.50	89.12	-0.05	824	4,003	+382
May13	120420	89.17	89.37	89.17	89.32	-0.09	227	701	+32
Total Volume and Open Interest							47,553	184,636	-3,460
Lumber(CME)
May12	120420	268.6	272.8	268.0	271.7	+3.0	636	2,375	-227
Jul12	120420	272.8	276.7	272.3	275.7	+2.9	719	5,276	+175
Sep12	120420	282.3	284.9	280.9	283.2	+2.2	323	1,600	+95
Nov12	120420	280.1	282.0	280.1	282.0	+1.0	8	666	+4
Total Volume and Open Interest							1,690	9,968	+49
Crude Oil(NYM)
May12	120420	102.57	104.27	102.45	103.05	+0.78	195,812	45,966	-25,878
Jun12	120420	103.06	104.68	102.86	103.88	+1.16	188,262	280,070	+6,634
Jul12	120420	103.39	105.05	103.31	104.29	+1.14	59,335	141,957	+1,295
Aug12	120420	103.72	105.34	103.69	104.64	+1.11	30,710	92,860	+2,249
Sep12	120420	104.03	105.60	103.98	104.91	+1.07	28,068	97,926	+277
Oct12	120420	104.32	105.73	104.29	105.06	+1.03	10,878	49,254	+1,057
Nov12	120420	104.44	105.76	104.44	105.16	+1.00	12,282	39,124	-253
Dec12	120420	104.34	105.85	104.34	105.24	+0.97	53,740	185,880	-2,361
Jan13	120420	104.99	105.88	104.99	105.30	+0.93	6,213	46,263	-116
Feb13	120420	105.31	105.51	104.89	105.25	+0.88	3,085	19,794	+266
Mar13	120420	104.76	105.61	104.76	105.08	+0.81	3,798	35,134	+1,235
Apr13	120420	104.86	104.86	104.77	104.77	+0.75	1,180	16,513	-55
May13	120420	104.39	104.93	104.39	104.39	+0.68	1,216	14,588	+233
Jun13	120420	103.69	104.68	103.45	103.99	+0.62	8,772	67,507	-286
Jul13	120420	103.54	103.54	103.54	103.54	+0.58	383	13,457	+176
Aug13	120420	103.13	103.13	103.13	103.13	+0.55	15	9,335	+10
Total Volume and Open Interest							632,816	1,556,702	-13,811
e-miNY Crude Oil(NYM)
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	4,985	1,103	-412
May12	120419	102.750	103.200	101.700	102.275	-0.400	6,231	1,427	-119
Jun12	120420	103.000	104.675	102.875	103.875	+1.150	2,670	1,178	+528
Jul12	120420	103.700	105.025	103.700	104.300	+1.150	58	135	+1
Aug12	120420	104.550	105.300	104.550	104.650	+1.125	1	31	+0
Sep12	120420	104.900	104.900	104.900	104.900	+1.050	6	37	+0
Oct12	120420	105.400	105.400	105.050	105.050	+1.025	0	10	+0
Nov12	120420	105.300	105.300	105.150	105.150	+1.000	0	1	+0
Dec12	120420	105.250	105.250	105.250	105.250	+0.975	0	240	+0
Jan13	120420	105.300	105.300	105.300	105.300	+0.925	1	6	+0
Total Volume and Open Interest							7,311	3,067	+359
Heating Oil(NYM)
May12	120420	312.45	315.82	312.22	313.76	+1.25	42,891	48,019	-3,048
Jun12	120420	312.93	316.23	312.37	314.08	+1.24	37,527	89,076	+3,999
Jul12	120420	313.01	316.47	312.83	314.44	+1.24	16,181	46,704	+1,895
Aug12	120420	314.61	316.74	313.10	314.78	+1.25	11,559	26,878	+288
Sep12	120420	315.12	317.05	313.49	315.12	+1.24	6,785	25,741	+816
Oct12	120420	315.78	317.60	314.11	315.65	+1.20	1,741	10,664	+61
Nov12	120420	317.36	318.04	316.31	316.31	+1.16	1,397	5,700	-256
Dec12	120420	316.16	318.74	315.45	316.85	+1.12	10,005	40,309	+1,452
Jan13	120420	317.90	318.85	315.82	317.15	+1.09	566	6,933	+23
Feb13	120420	316.60	316.60	316.60	316.60	+1.12	231	1,879	-60
Mar13	120420	315.30	315.30	315.30	315.30	+1.22	92	3,238	-47
Apr13	120420	313.75	313.75	313.75	313.75	+1.32	172	1,480	+134
Total Volume and Open Interest							129,147	306,621	+5,257
Gasoline(NYMEX)
May12	120420	316.15	318.20	313.87	314.27	-1.14	74,527	62,746	-6,042
Jun12	120420	312.19	314.90	310.67	311.00	-0.58	87,604	101,928	+7,333
Jul12	120420	307.96	310.76	306.94	307.22	-0.36	48,790	60,080	-28
Aug12	120420	303.81	306.74	303.30	303.51	-0.16	25,975	36,493	+1,041
Sep12	120420	299.47	302.63	299.47	299.78	+0.04	19,169	31,944	+992
Oct12	120420	286.23	288.23	284.80	285.61	+0.11	6,695	21,746	-182
Nov12	120420	283.23	284.33	281.75	282.12	+0.29	3,546	8,168	+116
Dec12	120420	280.07	282.71	279.95	280.47	+0.40	8,500	27,286	+50
Jan13	120420	280.26	280.26	280.26	280.26	+0.46	1,189	5,673	-118
Feb13	120420	281.26	281.26	281.26	281.26	+0.47	696	3,213	-213
Total Volume and Open Interest							277,308	370,944	+3,018
e-miNY RBOB Gasoline(NYM)
May12	120420	314.30	314.30	314.27	314.30	-1.10	0	2	+0
Jun12	120420	311.00	311.00	311.00	311.00	-0.60
Jul12	120420	307.20	307.22	307.20	307.20	-0.40
Aug12	120420	303.50	303.51	303.50	303.50	-0.20
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
May12	120420	1.904	1.935	1.902	1.927	+0.020	99,946	105,291	-19,394
Jun12	120420	1.993	2.018	1.982	2.015	+0.020	64,752	204,570	+7,344
Jul12	120420	2.120	2.136	2.096	2.134	+0.021	39,998	240,239	+2,522
Aug12	120420	2.191	2.212	2.175	2.211	+0.019	21,213	80,272	+4,621
Sep12	120420	2.237	2.250	2.222	2.250	+0.017	13,335	109,248	+202
Oct12	120420	2.321	2.333	2.300	2.332	+0.015	26,488	139,884	-7,376
Nov12	120420	2.581	2.595	2.567	2.595	+0.004	7,384	59,013	+469
Dec12	120420	2.941	2.948	2.923	2.941	-0.006	8,386	57,072	+1,209
Jan13	120420	3.101	3.107	3.085	3.098	-0.011	8,585	74,920	+785
Feb13	120420	3.117	3.117	3.100	3.112	-0.011	989	19,217	+52
Mar13	120420	3.085	3.094	3.078	3.090	-0.011	1,483	31,249	+96
Apr13	120420	3.072	3.078	3.059	3.071	-0.011	1,903	44,639	+27
May13	120420	3.124	3.124	3.105	3.114	-0.013	355	12,719	+28
Jun13	120420	3.169	3.170	3.156	3.166	-0.014	153	4,707	+18
Jul13	120420	3.223	3.225	3.210	3.223	-0.013	140	5,457	+45
Aug13	120420	3.250	3.250	3.231	3.246	-0.013	139	5,988	+4
Total Volume and Open Interest							300,132	1,300,322	-7,781
Brent Crude Oil(ICE)
Jun12	120420	118.01	119.69	117.87	118.76	+0.76	263,414	270,810	-6,275
Jul12	120420	117.85	119.44	117.71	118.53	+0.70	129,797	146,162	+7,002
Aug12	120420	117.46	118.99	117.37	118.14	+0.67	80,515	103,314	+7,208
Sep12	120420	116.96	118.41	116.87	117.63	+0.66	46,000	93,064	+1,322
Oct12	120420	116.38	117.79	116.29	117.07	+0.67	27,438	82,572	-2,837
Nov12	120420	115.88	117.17	115.78	116.59	+0.67	19,327	44,482	-479
Dec12	120420	115.33	116.74	115.24	116.08	+0.68	84,843	109,865	-3,126
Jan13	120420	114.77	115.75	114.76	115.58	+0.67	6,418	19,019	-164
Feb13	120420	114.80	115.30	114.80	115.09	+0.65	3,558	11,215	-31
Mar13	120420	115.20	115.20	114.62	114.62	+0.63	3,716	12,766	+963
Apr13	120420	114.09	114.09	114.09	114.09	+0.61	1,179	7,823	-43
May13	120420	113.50	113.50	113.50	113.50	+0.58	941	8,995	-279
Jun13	120420	112.65	113.36	112.57	112.88	+0.55	9,140	35,764	-17
Jul13	120420	112.28	112.28	112.28	112.28	+0.53	537	7,031	+161
Total Volume and Open Interest							707,497	1,177,648	+4,020
Gas Oil(ICE)
May12	120420	995.25	1005.00	994.25	1002.25	+6.25	68,883	128,128	-8,323
Jun12	120420	991.00	1001.25	990.00	998.25	+5.75	90,926	108,281	+1,137
Jul12	120420	989.00	999.25	988.50	996.50	+5.75	33,505	66,182	+3,303
Aug12	120420	990.50	998.25	988.25	995.75	+5.75	12,261	34,341	+542
Sep12	120420	990.50	998.00	988.00	995.25	+5.75	5,802	35,815	+265
Oct12	120420	989.50	996.75	987.75	994.00	+5.50	2,658	16,584	-192
Nov12	120420	987.75	994.50	986.00	992.25	+5.25	2,783	14,123	+128
Dec12	120420	986.00	992.75	984.00	990.25	+5.25	19,632	48,244	+972
Jan13	120420	987.75	991.25	983.25	988.25	+5.25	1,951	17,740	+99
Feb13	120420	984.75	987.00	980.25	985.25	+5.25	1,206	8,923	+538
Total Volume and Open Interest							245,667	551,480	+282
Ethanol(CBOT)
Apr12	120404	2.280	2.280	2.260	2.266	-0.015	38	185	-5
May12	120420	2.220	2.220	2.140	2.148	-0.018	192	868	-72
Jun12	120420	2.232	2.232	2.150	2.158	-0.017	203	1,023	+52
Jul12	120420	2.190	2.203	2.161	2.171	-0.016	270	1,761	+14
Aug12	120420	2.168	2.169	2.140	2.151	-0.019	125	1,936	+23
Sep12	120420	2.104	2.118	2.090	2.091	-0.017	340	1,236	-54
Oct12	120420	2.049	2.065	2.043	2.046	-0.025	96	1,339	+46
Nov12	120420	2.026	2.032	2.020	2.024	-0.023	133	1,519	+11
Total Volume and Open Interest							1,516	11,738	+107
WTI Crude Oil(ICE)
Jun12	120420	102.99	104.69	102.90	103.88	+1.16	69,700	68,565	-439
Jul12	120420	103.35	105.05	103.35	104.29	+1.14	16,873	35,603	+1,470
Aug12	120420	103.93	105.36	103.83	104.64	+1.11	10,415	21,414	+424
Sep12	120420	104.05	105.52	104.05	104.91	+1.07	6,840	29,287	+263
Oct12	120420	104.50	105.51	104.49	105.06	+1.03	3,926	14,309	+191
Nov12	120420	105.13	105.62	104.67	105.16	+1.00	3,625	10,544	-144
Dec12	120420	104.42	105.78	104.38	105.24	+0.97	21,028	75,460	-450
Jan13	120420	105.50	105.50	105.30	105.30	+0.93	789	8,311	-175
Feb13	120420	105.25	105.25	105.25	105.25	+0.88	273	4,182	-35
Mar13	120420	105.08	105.08	105.08	105.08	+0.81	601	4,801	-92
Apr13	120420	104.77	104.77	104.77	104.77	+0.75	151	1,574	+7
May13	120420	104.39	104.39	104.39	104.39	+0.68	34	1,521	+3
Jun13	120420	104.53	104.53	103.99	103.99	+0.62	1,130	16,484	+79
Jul13	120420	103.54	103.54	103.54	103.54	+0.58	71	1,314	+9
Aug13	120420	103.13	103.13	103.13	103.13	+0.55	8	2,285	-1
Sep13	120420	102.72	102.72	102.72	102.72	+0.52	4	4,119	+0
Total Volume and Open Interest							171,526	430,555	-6,802
US Dollar Index(ICE)
Jun12	120420	79.675	79.745	79.225	79.312	-0.395	15,908	44,245	-833
Sep12	120420	80.100	80.100	79.695	79.723	-0.385	3	681	+0
Dec12	120420	80.152	80.152	80.152	80.152	-0.385
Total Volume and Open Interest							15,911	44,926	-833
Australian Dollar(CME)
Jun12	120420	102.70	103.20	102.46	103.06	+0.43	104,194	147,326	-1,113
Sep12	120420	101.65	102.20	101.65	102.12	+0.42	30	359	+18
Dec12	120420	101.26	101.26	100.84	101.26	+0.42	0	14	+0
Total Volume and Open Interest							104,224	147,701	-1,095
British Pound(CME)
Jun12	120420	160.46	161.46	160.32	161.03	+0.52	161,279	159,544	+2,722
Sep12	120420	160.29	161.15	160.20	160.93	+0.52	133	173	+26
Dec12	120420	160.80	160.80	160.29	160.80	+0.51	0	44	+0
Total Volume and Open Interest							161,412	159,763	+2,748
Canadian Dollar(CME)
Jun12	120420	100.34	100.93	100.29	100.57	+0.27	91,275	119,719	-1,600
Sep12	120420	100.19	100.65	100.08	100.34	+0.26	199	2,904	-9
Dec12	120420	100.27	100.45	99.83	100.10	+0.27	7	4,177	+1
Mar13	120420	99.82	99.82	99.56	99.82	+0.26	8	196	+5
Total Volume and Open Interest							91,489	127,238	-1,603
Japanese Yen(CME)
Jun12	120420	122.63	122.83	122.33	122.63	-0.20	79,660	143,544	-86
Sep12	120420	122.74	122.98	122.52	122.78	-0.20	37	424	-1
Dec12	120420	122.98	123.18	122.98	122.98	-0.20	1	100	+0
Total Volume and Open Interest							79,698	144,081	-87
Swiss Franc(CME)
Jun12	120420	109.38	110.16	109.30	110.07	+0.76	43,390	41,787	+642
Sep12	120420	109.85	110.25	109.49	110.25	+0.76	1	209	+0
Dec12	120420	110.47	110.47	109.71	110.47	+0.76	0	3	+0
Total Volume and Open Interest							43,391	42,000	+642
EuroFX(CME)
Jun12	120420	131.39	132.32	131.32	132.19	+0.83	242,766	296,446	+1,621
Sep12	120420	131.58	132.35	131.46	132.29	+0.83	600	929	+16
Dec12	120420	132.40	132.40	131.59	132.40	+0.81	1	96	+1
Total Volume and Open Interest							243,373	297,484	+1,640
Mexican Peso(CME)
May12	120420	760.8	760.8	752.5	760.8	+8.2
Jun12	120420	752.5	760.2	750.5	758.8	+8.2	34,680	167,550	+364
Total Volume and Open Interest							34,681	167,982	+364
Brazilian Real(CME)
May12	120420	533.40	535.45	528.75	533.40	+4.65	20	1,772	-17
Jun12	120420	525.80	532.40	525.80	530.30	+4.55	358	2,368	+29
Jul12	120420	527.05	527.05	522.50	527.05	+4.55
Aug12	120420	523.80	523.80	519.25	523.80	+4.55
Total Volume and Open Interest							378	17,711	+12
30-Year T-Bonds(CBOT)
Jun12	120420	142~010	142~070	141~160	141~310	-0~080	248,113	563,518	-1,568
Sep12	120420	141~080	141~130	140~240	141~050	-0~080	78	479	+19
Dec12	120420	141~080	141~100	141~020	141~020	-0~080	4	21	+4
Total Volume and Open Interest							248,195	564,018	-1,545
10-Year T-Notes(CBOT)
Jun12	120420	131~210	131~250	131~145	131~215	-0~030	810,236	1,805,636	-1,579
Sep12	120420	130~170	130~205	130~120	130~175	-0~030	4,875	10,538	+4,274
Dec12	120420	129~225	129~255	129~225	129~225	-0~030	0	1	+0
Total Volume and Open Interest							815,111	1,816,175	+2,695
5-Year T-Notes(CBOT)
Jun12	120420	123~065	123~074	123~054	123~067	-0~004	368,548	1,297,706	-1,863
Sep12	120420	123~013	123~018	123~013	123~013	-0~005	1,237	9,382	+1,019
Dec12	120420	122~037	122~042	122~037	122~037	-0~005
Total Volume and Open Interest							369,785	1,307,088	-844
2 Year T-Notes(CBOT)
Jun12	120420	110~030	110~032	110~028	110~030	unch	151,591	838,054	+9,931
Sep12	120420	110~013	110~013	110~013	110~013	unch	139	673	-643
Dec12	120420	109~079	109~079	109~079	109~079	unch
Total Volume and Open Interest							151,730	838,727	+9,288
Eurodollars(CME)
Jun12	120420	99.515	99.520	99.510	99.515	unch	83,566	1,003,173	-9,276
Sep12	120420	99.485	99.490	99.475	99.480	unch	92,299	908,573	+873
Dec12	120420	99.460	99.470	99.460	99.465	+0.005	122,471	1,017,001	+4,963
Mar13	120420	99.455	99.460	99.450	99.455	+0.005	82,874	720,122	+4,955
Jun13	120420	99.430	99.430	99.420	99.430	+0.005	97,072	647,741	-6,516
Sep13	120420	99.395	99.400	99.380	99.390	unch	84,613	631,419	+13,097
Dec13	120420	99.335	99.340	99.320	99.330	-0.005	89,315	573,454	+9,104
Mar14	120420	99.265	99.275	99.245	99.265	-0.005	74,499	550,491	+5,201
Jun14	120420	99.165	99.175	99.140	99.165	-0.005	73,395	422,352	+2,086
Sep14	120420	99.045	99.055	99.020	99.045	-0.010	61,345	367,632	+4,097
Dec14	120420	98.895	98.910	98.870	98.895	-0.010	54,576	323,848	+4,735
Mar15	120420	98.740	98.755	98.710	98.740	-0.010	49,574	237,067	+1,054
Jun15	120420	0.266	0.281	0.236	0.266	-0.010	45,568	252,487	+1,207
Sep15	120420	0.086	0.111	0.061	0.096	-0.010	22,854	187,610	+402
Dec15	120420	6.470	6.490	6.445	6.480	-0.010	21,516	175,140	+998
Mar16	120420	6.325	6.345	6.295	6.335	-0.010	14,622	99,928	-1,158
Jun16	120420	6.165	6.185	6.140	6.175	-0.015	9,410	99,183	+1,519
Sep16	120420	6.010	6.025	5.980	6.020	-0.015	9,378	81,819	-385
Total Volume and Open Interest							1,112,567	8,557,376	+40,360
30 Day Federal Funds(CBOT)
Apr12	120420	99.860	99.865	99.857	99.863	+0.005	1,542	45,021	-140
May12	120420	99.870	99.870	99.865	99.865	unch	5,397	55,916	+2,110
Jun12	120420	99.865	99.870	99.860	99.865	+0.005	3,052	43,960	-118
Jul12	120420	99.860	99.865	99.855	99.860	+0.005	1,942	46,412	-61
Aug12	120420	99.855	99.860	99.855	99.855	unch	1,697	35,629	-40
Sep12	120420	99.855	99.855	99.850	99.850	unch	135	30,346	-4
Total Volume and Open Interest							27,158	521,593	+3,511
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120420	99.673	99.673	99.673	99.673	+0.003	0	258	+0
Sep12	120420	99.670	99.670	99.670	99.670	unch
Dec12	120420	99.670	99.670	99.670	99.670	unch
Mar13	120420	99.668	99.668	99.668	99.668	unch
Jun13	120420	99.660	99.660	99.660	99.660	unch
Sep13	120420	99.660	99.660	99.660	99.660	unch
Dec13	120420	99.650	99.650	99.650	99.650	unch
Mar14	120420	99.645	99.645	99.645	99.645	unch
Jun14	120420	99.505	99.505	99.505	99.505	unch
Sep14	120420	99.365	99.365	99.365	99.365	unch
Total Volume and Open Interest							0	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120420	99.67	99.67	99.67	99.67	unch	0	2,547	+0
Sep12	120420	99.67	99.67	99.67	99.67	unch	5	797	+5
Dec12	120420	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120420	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120420	99.66	99.66	99.66	99.66	unch	0	217	+0
Sep13	120420	99.66	99.66	99.66	99.66	unch	0	325	+0
Dec13	120420	99.65	99.65	99.65	99.65	unch	0	564	+0
Mar14	120420	99.64	99.64	99.64	99.64	unch
Total Volume and Open Interest							5	5,150	+5
Japanese Gov't Bonds(SGX)
Jun12	120420	142.66	142.80	142.66	142.80	+0.17	3,067	21,702	-822
Sep12	120420	141.97	142.30	141.97	142.20	+0.17	0	5	+0
Dec12	120420	140.11	140.11	140.11	140.11	+0.17	0	4	+0
Total Volume and Open Interest							3,067	21,711	-822
Euro-Bund(EUREX)
Jun12	120420	140.58	140.86	140.21	140.38	-0.24	746,555	936,397	+21,539
Sep12	120420	139.23	139.50	138.90	139.05	-0.22	1,194	6,470	+1,091
Dec12	120420	138.93	138.93	138.93	138.93	-0.24
Total Volume and Open Interest							747,749	942,867	+22,630
Euro-Bobl(EUREX)
Jun12	120420	124.96	125.06	124.77	124.84	-0.15	351,638	795,600	+20,312
Sep12	120420	125.01	125.01	125.01	125.01	-0.17	530	131	+3
Dec12	120420	124.79	124.79	124.79	124.79	-0.15
Total Volume and Open Interest							352,168	795,731	+20,315
3-Mth Euribor(EUREX)
Jun12	120420	99.320	99.320	99.320	99.320	-0.005	1	1,377	+0
Sep12	120420	99.320	99.320	99.320	99.320	-0.010	1	1,334	+1
Dec12	120420	99.285	99.285	99.280	99.280	-0.020	0	839	+0
Total Volume and Open Interest							9	5,101	+8
Long Gilt(LIFFE)
Jun12	120420	115~03	115~12	114~17	114~31	-0~03	137,058	298,399	+4,944
Sep12	120420	114~00	114~00	114~00	114~00	-0~03	0	24	+0
Total Volume and Open Interest							137,058	298,423	+4,944
3-Mth Short Sterling(LIFFE)
Jun12	120420	99.01	99.02	98.98	99.01	+0.01	43,731	264,560	-8,132
Sep12	120420	98.99	99.01	98.97	98.99	unch	73,152	289,390	-11,582
Dec12	120420	98.97	98.98	98.93	98.95	-0.01	87,843	245,116	-18,491
Mar13	120420	98.94	98.95	98.89	98.91	-0.03	114,631	254,114	-3,593
Jun13	120420	98.89	98.90	98.83	98.85	-0.05	91,852	283,585	+59,882
Sep13	120420	98.84	98.85	98.77	98.79	-0.06	107,669	249,293	+23,173
Total Volume and Open Interest							785,040	2,209,156	+64,652
3-Mth Euribor(LIFFE)
Jun12	120420	99.325	99.330	99.305	99.320	-0.005	79,803	563,868	+776
Sep12	120420	99.320	99.330	99.310	99.320	-0.010	81,155	514,008	+11,275
Dec12	120420	99.295	99.300	99.260	99.280	-0.020	76,606	388,595	-1,432
Total Volume and Open Interest							595,314	3,224,829	+21,390
3-Mth Aus T-Bills(SFE)
Jun12	120420	95.99	96.00	95.97	95.98	-0.01	16,849	177,139	-1,127
Sep12	120420	96.20	96.24	96.19	96.21	unch	14,357	154,376	-2,655
Dec12	120420	96.31	96.35	96.29	96.32	unch	8,905	106,814	+860
Mar13	120420	96.32	96.36	96.30	96.32	-0.01	6,474	69,442	+2,132
Jun13	120420	96.26	96.30	96.24	96.27	-0.01	2,615	59,573	-346
Sep13	120420	96.17	96.22	96.17	96.19	unch	1,876	41,559	+716
Dec13	120420	96.08	96.14	96.08	96.09	unch	399	26,540	-404
Mar14	120420	96.01	96.06	96.01	96.03	unch	241	16,425	+179
Jun14	120420	95.95	95.95	95.95	95.95	unch	4	991	+4
Sep14	120420	95.88	95.88	95.88	95.88	unch	0	521	+0
Total Volume and Open Interest							51,720	653,697	-641
10-Year Aus T-Bonds(SFE)
Jun12	120420	96.22	96.26	96.20	96.22	-0.01	44,290	375,367	+593
Sep12	120420	96.22	96.22	96.22	96.22	-0.01
Total Volume and Open Interest							44,290	375,367	+593
3-Year Aus T-Bonds(SFE)
Jun12	120420	96.78	96.84	96.76	96.79	unch	129,520	412,662	-6,465
Sep12	120420	96.79	96.79	96.79	96.79	unch
Total Volume and Open Interest							129,520	412,662	-6,465
Gold(CMX)
Apr12	120420	1641.7	1645.6	1640.9	1642.1	+1.5	273	501	-85
Jun12	120420	1643.2	1648.2	1638.6	1642.8	+1.4	106,988	223,620	-70
Aug12	120420	1645.3	1649.7	1641.3	1645.0	+1.4	622	43,068	-19
Oct12	120420	1646.1	1649.0	1645.5	1647.1	+1.4	355	12,160	+10
Dec12	120420	1651.4	1653.4	1645.9	1649.2	+1.4	1,284	36,447	-241
Feb13	120420	1651.2	1651.2	1651.2	1651.2	+1.4	381	13,452	-56
Apr13	120420	1653.3	1653.3	1653.3	1653.3	+1.5	453	10,174	-248
Jun13	120420	1655.5	1655.5	1655.5	1655.5	+1.4	556	10,901	+508
Aug13	120420	1657.8	1657.8	1657.8	1657.8	+1.4	1,352	1,208	+962
Oct13	120420	1660.3	1660.3	1660.3	1660.3	+1.4	1	3	+1
Dec13	120420	1663.0	1663.0	1663.0	1663.0	+1.5	106	8,390	-40
Feb14	120420	1666.2	1666.2	1666.2	1666.2	+1.6	0	6	+0
Total Volume and Open Interest							112,600	399,314	+788
Silver(CMX)
May12	120420	3174.0	3190.5	3154.0	3165.1	-12.8	35,074	35,118	-5,219
Jul12	120420	3181.0	3196.5	3162.0	3172.0	-12.7	6,754	36,802	+3,076
Sep12	120420	3182.0	3185.5	3173.0	3178.0	-12.6	1,152	6,832	+39
Dec12	120420	3191.0	3196.0	3178.0	3184.5	-12.6	1,782	18,084	+144
Mar13	120420	3187.4	3187.4	3187.4	3187.4	-12.6	12	2,624	+1
May13	120420	3187.8	3187.8	3187.8	3187.8	-12.6	54	1,314	+50
Jul13	120420	3187.7	3187.7	3187.7	3187.7	-12.6	71	3,032	+29
Total Volume and Open Interest							45,207	119,560	-1,888
Platinum(NYMEX)
Apr12	120420	1570.0	1580.4	1570.0	1580.4	+6.2	41	108	-17
Jul12	120420	1576.7	1586.9	1572.9	1584.2	+6.2	5,292	38,254	-439
Oct12	120420	1585.8	1587.9	1585.8	1587.4	+6.1	18	1,633	+10
Jan13	120420	1587.5	1589.6	1587.5	1589.6	+6.3	2	140	+2
Total Volume and Open Interest							5,353	40,141	-444
Palladium(NYMEX)
Jun12	120420	663.30	678.75	659.20	676.90	+13.60	1,978	20,731	-4
Sep12	120420	662.50	678.70	662.50	678.20	+13.60	12	703	+10
Dec12	120420	676.10	679.55	676.05	679.55	+13.60	2	36	+1
Total Volume and Open Interest							1,992	21,473	+7
Copper(CMX)
May12	120420	362.85	371.25	362.45	369.80	+7.05	52,447	38,305	-2,880
Jul12	120420	363.35	372.20	363.30	370.65	+7.05	16,779	59,308	+350
Sep12	120420	365.35	373.10	364.50	371.70	+7.00	5,314	32,283	-1,890
Dec12	120420	366.10	374.00	366.05	372.90	+6.90	539	11,711	-101
Mar13	120420	373.80	373.80	373.80	373.80	+6.85	4	2,553	+0
Total Volume and Open Interest							75,666	154,648	-4,471
DJIA Index(CBOT)
Jun12	120420	12918	13028	12876	12988	+86	298	11,347	+14
Sep12	120420	12918	12918	12832	12918	+86	0	2	+0
Dec12	120420	12837	12837	12751	12837	+86	0	1	+0
Mar13	120420	12770	12770	12684	12770	+86
Total Volume and Open Interest							298	11,350	+14
E-mini DJIA Index(CBOT)
Jun12	120420	12909	13027	12876	12988	+86	120,684	98,487	-4,780
Sep12	120420	12881	12945	12881	12918	+86	4	173	+1
Dec12	120420	12797	12837	12797	12837	+86	0	32	+0
Mar13	120420	12770	12770	12770	12770	+86
Total Volume and Open Interest							120,688	98,692	-4,779
S & P 500(CME)
Jun12	120420	1373.60	1383.00	1371.40	1375.20	+2.70	8,652	231,910	+687
Sep12	120420	1374.50	1376.20	1368.20	1368.90	+2.70	51	1,605	-29
Dec12	120420	1362.40	1369.70	1361.70	1362.40	+2.70	1	2,398	-5
Mar13	120420	1356.40	1363.70	1355.70	1356.40	+2.70
Total Volume and Open Interest							8,704	235,913	+653
S & P 500 E-Mini(Globex)
Jun12	120420	1373.75	1383.25	1371.25	1375.25	+2.75	1,848,236	2,787,008	+5,359
Sep12	120420	1367.50	1376.50	1366.00	1369.00	+2.75	1,182	21,082	+697
Total Volume and Open Interest							1,849,420	2,810,429	+6,052
NASDAQ 100(CME)
Jun12	120420	2687.00	2707.00	2670.00	2674.30	-9.20	303	13,019	+30
Sep12	120420	2668.50	2697.00	2665.00	2668.50	-9.30
Dec12	120420	2661.80	2671.00	2661.80	2661.80	-9.20
Total Volume and Open Interest							303	13,019	+30
NASDAQ 100 E-Mini(Globex)
Jun12	120420	2685.80	2708.00	2669.80	2674.30	-9.20	285,992	434,989	-4,450
Sep12	120420	2687.00	2699.50	2665.00	2668.50	-9.30	57	725	-1
Total Volume and Open Interest							286,052	435,741	-4,451
S & P Midcap 400(CME)
Jun12	120420	973.90	980.00	973.90	973.90	+3.30	1	2,008	-1
Sep12	120420	970.90	970.90	967.60	970.90	+3.30
Dec12	120420	968.90	968.90	965.60	968.90	+3.30
Total Volume and Open Interest							1	2,008	-1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120420	9580	9630	9550	9605	+30	2,368	42,795	+24
Sep12	120420	9620	9620	9590	9620	+30
Total Volume and Open Interest							2,368	42,795	+24
Nikkei 225(SGX)
Jun12	120420	9630	9665	9535	9560	-35	106,527	234,275	-908
Sep12	120420	9570	9570	9545	9555	-35	434	7,838	+167
Dec12	120420	9495	9495	9495	9495	-40	0	5,902	+0
Total Volume and Open Interest							107,007	253,218	-745
CAC 40(EURONEXT)
Apr12	120420	3173.5	3203.5	3155.0	3181.0	+9.5	310,128	334,193	-98,780
May12	120420	3113.0	3145.0	3096.0	3130.5	+17.5	180,271	276,768	+85,128
Jun12	120420	3084.0	3116.5	3071.0	3102.5	+17.5	2,600	29,614	-632
Total Volume and Open Interest							492,999	640,696	-14,284
Hang Seng Index(HKFE)
Apr12	120420	20890	21092	20877	20997	-22	65,225	85,567	-3,085
May12	120420	20740	20929	20720	20840	-23	3,023	5,122	+2,132
Jun12	120420	20535	20747	20535	20654	-27	280	5,095	-111
Total Volume and Open Interest							68,634	97,211	-1,024
DAX(EUREX)
Jun12	120420	6692.5	6770.0	6657.0	6752.5	+68.0	144,460	160,812	-3,340
Sep12	120420	6694.0	6775.0	6670.0	6760.0	+67.5	83	3,446	-17
Dec12	120420	6721.5	6768.0	6688.0	6768.0	+67.0	0	285	+0
Total Volume and Open Interest							144,543	164,543	-3,357
FT-SE 100(EURONEXT)
Jun12	120420	5694.00	5737.50	5679.50	5723.00	+22.50	138,434	548,831	+1,883
Sep12	120420	5660.00	5683.00	5640.00	5683.00	+23.50	27	1,388	+0
Dec12	120420	5662.50	5662.50	5662.50	5662.50	+23.50	1	263	+0
Total Volume and Open Interest							138,462	550,482	+1,883
SPI 200(SFE)
Jun12	120420	4378.0	4395.0	4349.0	4368.0	-4.0	29,146	210,291	+3,311
Sep12	120420	4355.0	4355.0	4324.0	4336.0	-3.0	53	2,212	+29
Dec12	120420	4343.0	4343.0	4343.0	4343.0	-4.0	0	1,853	-46
Total Volume and Open Interest							29,506	220,531	+3,590
GSCI(CME)
May12	120420	677.50	678.00	675.00	677.00	+5.50	77	8,973	+33
Jun12	120420	678.25	679.25	678.25	678.25	+5.50	7	3	+3
Jul12	120420	675.25	676.25	675.25	675.25	+5.50	2	0	+0
Total Volume and Open Interest							86	8,976	+36
Reuters CCI(ICE)
Jun12	120420	301.20	301.20	301.20	301.20	+2.00
Total Volume and Open Interest