MRCI's End of Day Prices

Daily Futures Price Listing Tue April 24, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120424	1437.00	1467.50	1433.75	1461.25	+24.00	90,809	88,752	-24,144
Jul12	120424	1440.50	1471.25	1437.75	1465.00	+24.00	149,715	297,129	+14,489
Aug12	120424	1427.00	1456.50	1425.50	1450.50	+24.00	14,797	28,670	+4,382
Sep12	120424	1383.75	1402.25	1381.75	1398.75	+17.00	4,195	14,658	+684
Nov12	120424	1342.75	1356.00	1340.00	1352.00	+10.50	56,070	220,199	+998
Jan13	120424	1341.75	1355.00	1341.75	1351.00	+9.25	7,121	45,494	-5
Mar13	120424	1326.00	1336.50	1324.00	1332.50	+8.50	9,875	59,382	+1,127
May13	120424	1313.00	1323.50	1310.00	1317.50	+7.50	4,980	23,232	+1,187
Jul13	120424	1316.50	1322.25	1308.50	1315.50	+7.00	5,569	26,155	-899
Aug13	120424	1291.00	1291.00	1284.00	1291.00	+7.00	0	154	+0
Sep13	120424	1257.00	1257.00	1252.50	1257.00	+4.50	0	230	+0
Nov13	120424	1230.00	1240.25	1225.75	1232.00	+3.50	613	11,210	+297
Jan14	120424	1237.00	1237.00	1233.50	1237.00	+3.50	0	158	+0
Mar14	120424	1236.75	1236.75	1233.25	1236.75	+3.50	0	3	+0
Total Volume and Open Interest							343,746	815,957	-1,884
Soybean Meal(CBOT)
May12	120424	401.70	413.10	399.80	412.10	+12.30	38,461	40,147	-12,840
Jul12	120424	404.60	416.90	403.40	415.70	+12.30	61,925	129,926	+13,981
Aug12	120424	399.00	412.40	399.00	410.80	+12.40	3,833	13,137	+1,419
Sep12	120424	386.60	391.30	384.00	390.60	+8.70	2,680	10,546	+111
Oct12	120424	362.00	368.20	362.00	368.20	+6.80	1,835	7,489	+367
Dec12	120424	360.80	365.80	360.30	365.70	+6.00	10,868	44,843	-23
Jan13	120424	360.50	361.30	355.30	361.30	+6.00	1,295	5,228	+510
Mar13	120424	352.70	353.10	347.70	352.90	+5.20	809	8,114	+103
May13	120424	342.90	346.00	341.60	345.40	+3.80	1,597	5,375	+27
Jul13	120424	344.50	345.80	341.00	343.70	+2.70	115	3,993	-15
Total Volume and Open Interest							123,465	273,491	+3,643
Soybean Oil(CBOT)
May12	120424	55.15	55.54	55.15	55.29	+0.20	61,199	60,349	-13,321
Jul12	120424	55.54	55.95	55.54	55.69	+0.20	68,216	179,393	+12,342
Aug12	120424	55.78	56.10	55.68	55.89	+0.21	4,417	18,459	-58
Sep12	120424	56.00	56.25	55.83	56.06	+0.23	2,625	17,062	+289
Oct12	120424	56.12	56.30	55.93	56.17	+0.24	1,920	9,915	+273
Dec12	120424	56.33	56.70	56.28	56.49	+0.26	11,392	75,425	-24
Jan13	120424	56.70	56.80	56.68	56.69	+0.28	681	3,142	+217
Mar13	120424	56.90	57.04	56.80	56.92	+0.35	697	12,930	+244
May13	120424	56.88	57.02	56.62	56.97	+0.35	1,024	4,131	+266
Jul13	120424	56.91	57.16	56.65	57.02	+0.37	97	5,083	-2
Total Volume and Open Interest							152,345	391,856	+228
Canola(WCE)
May12	120424	621.5	629.4	621.5	627.7	+5.3	5,521	15,844	-4,341
Jul12	120424	615.7	622.9	614.0	620.5	+4.6	8,992	91,584	+3,608
Nov12	120424	573.0	581.1	573.0	578.5	+3.9	5,059	101,511	+2,057
Jan13	120424	578.0	584.9	578.0	582.8	+3.5	1,229	15,399	+820
Mar13	120424	584.1	588.6	584.1	587.1	+2.9	987	7,103	+733
Total Volume and Open Interest							22,597	236,347	+3,437
Corn(CBOT)
May12	120424	622.25	632.00	615.50	618.25	-4.25	102,915	171,266	-41,415
Jul12	120424	612.50	621.75	605.00	608.00	-4.50	169,988	494,275	+12,911
Sep12	120424	554.00	563.00	550.75	555.50	+0.75	32,033	183,049	+1,127
Dec12	120424	544.00	550.00	537.75	541.50	-4.00	59,181	369,573	-1,405
Mar13	120424	555.00	561.00	549.50	553.00	-4.00	4,959	53,240	+173
May13	120424	563.00	569.00	560.00	561.25	-3.75	420	10,388	+100
Jul13	120424	570.00	575.50	565.00	568.50	-3.00	652	11,828	+36
Sep13	120424	550.00	554.00	547.50	547.50	-2.50	9	1,446	+2
Dec13	120424	540.50	547.00	536.75	540.00	-4.00	760	29,408	+130
Mar14	120424	550.25	555.00	550.25	551.00	-4.00	0	533	+0
Total Volume and Open Interest							370,941	1,328,847	-28,330
Wheat(CBOT)
May12	120424	625.00	639.25	622.50	624.50	-0.50	40,295	54,763	-5,800
Jul12	120424	633.00	647.00	630.75	632.50	unch	56,512	224,121	+171
Sep12	120424	648.25	662.00	645.00	647.50	-0.75	15,857	67,539	-2,014
Dec12	120424	672.00	685.25	669.50	671.25	-0.75	14,381	94,135	+3,356
Mar13	120424	691.25	702.75	689.25	689.50	-1.50	6,167	13,512	-1,567
May13	120424	701.75	710.25	699.00	700.50	-3.50	1,088	4,968	+509
Total Volume and Open Interest							135,894	470,051	-4,704
Wheat(KCBT)
May12	120424	637.75	647.25	633.00	633.00	-2.25	7,731	20,582	-1,420
Jul12	120424	645.00	657.75	642.50	642.50	-2.50	11,684	77,485	+487
Sep12	120424	660.50	672.00	658.25	658.25	-2.25	3,465	21,167	+1,639
Dec12	120424	683.50	696.50	681.25	681.25	-2.25	3,429	22,572	+622
Mar13	120424	701.00	709.50	696.75	696.75	-2.25	1,948	4,454	+1,070
May13	120424	707.25	716.25	705.50	705.50	-3.00	282	2,841	+53
Total Volume and Open Interest							28,710	150,035	+2,574
Wheat(MGE)
May12	120424	792.75	799.50	782.50	784.50	-7.25	1,536	3,763	-785
Jul12	120424	793.75	800.75	782.75	785.25	-8.50	2,489	16,686	+388
Sep12	120424	788.25	796.00	780.00	780.75	-7.50	837	10,757	+247
Dec12	120424	787.25	796.00	780.75	783.50	-3.75	761	8,477	+474
Mar13	120424	794.25	800.25	789.25	789.25	+1.25	154	1,008	+110
Total Volume and Open Interest							5,777	40,769	+434
Oats(CBOT)
May12	120424	326.50	342.00	326.00	340.25	+14.25	286	1,485	-431
Jul12	120424	329.00	345.00	326.75	342.50	+15.75	296	6,301	+119
Sep12	120424	336.75	344.50	328.50	344.50	+16.00	0	316	+0
Dec12	120424	342.00	348.00	336.00	348.00	+12.00	82	2,646	+26
Total Volume and Open Interest							664	10,755	-286
Rough Rice(CBOT)
May12	120424	15.62	15.72	15.58	15.66	-0.01	1,031	5,166	-402
Jul12	120424	15.89	15.98	15.81	15.93	-0.01	1,042	8,003	+284
Sep12	120424	16.09	16.14	16.04	16.11	0.00	65	2,230	+44
Nov12	120424	16.33	16.39	16.30	16.33	unch	40	156	+9
Total Volume and Open Interest							2,200	15,613	-50
Live Cattle(CME)
Apr12	120424	119.900	120.300	116.800	116.800	-3.000	2,902	7,212	-1,394
Jun12	120424	114.730	115.300	111.580	111.580	-3.000	18,756	153,398	+1,150
Aug12	120424	118.580	119.050	115.600	115.600	-3.000	10,106	88,535	-155
Oct12	120424	124.400	124.950	121.450	121.450	-3.000	7,497	58,050	+1,720
Dec12	120424	127.100	127.400	124.035	124.035	-3.000	2,317	30,016	+517
Feb13	120424	128.250	128.575	125.200	126.000	-2.200	575	8,783	+157
Total Volume and Open Interest							42,392	350,200	+2,025
Feeder Cattle(CME)
Apr12	120424	149.450	149.735	148.400	148.400	-1.035	902	1,922	-153
May12	120424	150.800	151.350	147.850	147.850	-3.000	2,042	11,575	+50
Aug12	120424	154.150	154.735	151.235	151.235	-3.000	2,372	17,999	+353
Sep12	120424	155.600	156.285	152.935	152.935	-3.000	321	4,562	+81
Oct12	120424	156.850	157.200	153.750	153.785	-2.965	209	2,556	+82
Nov12	120424	157.750	157.750	155.150	155.150	-3.000	44	1,389	+10
Jan13	120424	157.450	157.450	154.350	154.350	-3.000	23	1,138	+7
Total Volume and Open Interest							5,921	41,192	+437
Lean Hogs(CME)
May12	120424	87.650	87.800	86.135	86.600	-1.435	544	3,366	-2
Jun12	120424	87.900	88.100	86.385	86.550	-1.250	17,180	104,124	+2,068
Jul12	120424	88.350	88.600	87.535	87.930	-0.220	4,668	28,339	+407
Aug12	120424	88.950	89.135	88.050	88.150	-0.800	4,627	34,836	+655
Oct12	120424	81.885	82.000	80.635	80.900	-0.900	5,445	42,674	+525
Dec12	120424	79.385	79.500	78.200	78.700	-0.685	3,029	30,234	+48
Feb13	120424	80.500	80.650	79.475	80.135	-0.515	712	10,759	+180
Apr13	120424	81.250	81.350	80.800	81.200	-0.350	86	6,552	-2
Total Volume and Open Interest							36,320	263,913	+3,885
Class III Milk(CME)
Apr12	120424	15.74	15.76	15.72	15.76	+0.03	114	4,462	-60
May12	120424	14.75	15.04	14.71	15.01	+0.22	384	4,794	+26
Jun12	120424	14.10	14.61	14.05	14.53	+0.38	461	4,139	+101
Jul12	120424	14.74	15.16	14.72	15.08	+0.31	94	3,097	+0
Aug12	120424	15.45	15.72	15.45	15.70	+0.20	42	2,893	-2
Total Volume and Open Interest							1,201	29,214	+96
Cocoa(ICE)
May12	120424	2269	2338	2269	2325	+80	35	925	-25
Jul12	120424	2204	2312	2192	2284	+80	9,416	85,114	-770
Sep12	120424	2210	2320	2210	2296	+77	1,628	29,605	+228
Dec12	120424	2236	2328	2236	2303	+75	2,696	21,818	-3
Mar13	120424	2249	2341	2249	2312	+71	2,497	27,190	+1,253
May13	120424	2259	2350	2259	2320	+69	394	6,930	+198
Jul13	120424	2303	2352	2300	2326	+66	42	1,833	+14
Total Volume and Open Interest							16,712	177,225	+896
Coffee "C"(ICE)
May12	120424	178.45	183.00	178.45	182.50	+4.80	401	562	-314
Jul12	120424	179.00	184.50	179.00	183.50	+4.55	10,657	76,023	-169
Sep12	120424	181.45	186.75	181.45	185.80	+4.40	4,008	34,155	+274
Dec12	120424	185.20	190.10	185.05	189.05	+4.15	2,116	19,962	+456
Mar13	120424	189.55	193.70	189.55	192.70	+4.05	484	6,525	+337
May13	120424	193.55	195.35	192.95	195.10	+3.95	101	3,308	-2
Total Volume and Open Interest							17,873	143,253	+627
Orange Juice(ICE)
May12	120424	142.55	146.10	142.55	143.40	-0.40	735	3,911	-628
Jul12	120424	142.60	144.90	141.55	141.85	-0.80	757	10,431	+348
Sep12	120424	142.50	144.35	141.50	141.50	-1.10	35	1,657	+2
Nov12	120424	143.75	143.75	141.40	141.40	-0.90	31	3,375	+20
Jan13	120424	141.85	141.95	141.65	141.65	-1.30	32	483	+5
Mar13	120424	142.00	142.30	142.00	142.00	-1.35	20	496	+20
Total Volume and Open Interest							1,610	20,357	-233
Sugar #11(ICE)
May12	120424	22.00	22.21	21.91	22.00	+0.09	23,038	57,498	-4,497
Jul12	120424	21.65	21.82	21.52	21.61	+0.07	57,762	310,266	-1,487
Oct12	120424	21.98	22.16	21.90	21.97	+0.01	28,287	151,546	+807
Mar13	120424	22.96	23.05	22.80	22.84	-0.07	14,257	108,646	+1,139
May13	120424	22.85	22.93	22.73	22.78	-0.07	2,094	25,066	+219
Jul13	120424	22.64	22.76	22.59	22.62	-0.07	1,367	22,386	-115
Oct13	120424	22.63	22.77	22.60	22.65	-0.04	319	23,459	-19
Mar14	120424	22.75	22.86	22.70	22.74	-0.04	101	18,272	+52
Total Volume and Open Interest							127,252	729,052	-3,878
London Cocoa(LCE)
May12	120424	1452	1502	1450	1490	+46	1,305	33,031	-568
Jul12	120424	1466	1518	1465	1505	+46	7,492	65,242	+701
Sep12	120424	1462	1507	1462	1492	+35	1,797	26,404	+41
Dec12	120424	1461	1500	1459	1484	+30	861	28,953	+30
Mar13	120424	1438	1479	1436	1461	+31	773	32,714	+505
May13	120424	1442	1480	1438	1459	+26	230	9,400	+102
Jul13	120424	1454	1485	1454	1464	+27	0	4,366	+42
Total Volume and Open Interest							12,488	204,660	+853
London Sugar(LCE)
Aug12	120424	578.40	584.10	577.60	582.60	+6.20	2,372	30,084	-1,328
Oct12	120424	578.80	581.40	576.30	578.30	+1.80	359	11,759	-218
Dec12	120424	587.10	587.10	581.50	583.10	-2.00	285	4,283	+243
Mar13	120424	594.30	594.30	588.50	589.50	-3.40	257	6,054	+154
May13	120424	594.50	594.50	590.10	590.90	-4.80	1	578	+33
Total Volume and Open Interest							3,275	53,375	-1,116
Cotton(ICE)
May12	120424	89.91	91.40	88.50	89.36	-1.04	3,748	1,608	-2,930
Jul12	120424	92.48	92.86	90.05	91.46	-1.02	8,937	104,276	+230
Oct12	120424	91.99	91.99	91.65	91.65	-0.79	16	95	+0
Dec12	120424	89.20	89.55	87.65	88.71	-0.59	1,718	69,386	+742
Mar13	120424	89.73	90.33	88.95	89.38	-0.61	27	4,245	+10
May13	120424	90.24	90.70	89.49	89.67	-0.67	9	699	-3
Total Volume and Open Interest							14,488	183,880	-1,607
Lumber(CME)
May12	120424	269.4	279.4	269.4	277.4	+7.4	816	1,929	-352
Jul12	120424	274.5	284.0	274.0	280.6	+6.6	849	5,454	+160
Sep12	120424	284.0	291.4	284.0	286.8	+5.1	146	1,730	+30
Nov12	120424	284.0	288.5	284.0	287.0	+6.9	16	676	+10
Total Volume and Open Interest							1,829	9,842	-150
Crude Oil(NYM)
Jun12	120424	103.11	104.10	102.79	103.55	+0.44	225,790	287,364	+531
Jul12	120424	103.57	104.48	103.23	103.96	+0.41	43,299	151,822	+6,488
Aug12	120424	103.97	104.80	103.67	104.33	+0.38	22,252	93,820	+1,558
Sep12	120424	104.31	105.08	103.98	104.60	+0.35	21,042	99,329	+911
Oct12	120424	104.24	105.20	104.22	104.76	+0.32	7,126	48,262	-640
Nov12	120424	104.30	105.27	104.27	104.88	+0.30	7,360	39,926	+679
Dec12	120424	104.65	105.45	104.33	104.99	+0.28	37,167	183,032	-1,071
Jan13	120424	104.99	105.42	104.48	105.08	+0.27	4,532	46,508	+753
Feb13	120424	104.98	105.14	104.45	105.04	+0.25	3,484	20,700	+814
Mar13	120424	105.08	105.08	104.30	104.87	+0.23	3,386	34,615	-1,159
Apr13	120424	104.56	104.56	104.31	104.56	+0.21	977	16,716	+5
May13	120424	104.19	104.19	104.19	104.19	+0.19	887	14,708	+28
Jun13	120424	103.66	104.13	103.28	103.82	+0.17	7,134	69,820	+1,593
Jul13	120424	103.50	103.50	103.38	103.38	+0.15	257	13,599	-51
Aug13	120424	102.97	102.97	102.97	102.97	+0.13	128	9,343	+17
Sep13	120424	102.57	102.57	102.57	102.57	+0.12	59	22,622	+4
Total Volume and Open Interest							420,907	1,527,633	-6,276
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	120424	103.175	104.075	102.775	103.550	+0.450	5,420	1,921	+321
Jul12	120424	103.525	104.450	103.250	103.950	+0.400	86	165	+6
Aug12	120424	104.000	104.675	103.775	104.325	+0.375	13	35	+3
Sep12	120424	104.600	104.600	104.600	104.600	+0.350	0	37	+0
Oct12	120424	104.750	104.750	104.750	104.750	+0.300	5	17	+1
Nov12	120424	104.875	104.875	104.875	104.875	+0.300	3	2	+1
Dec12	120424	105.000	105.000	105.000	105.000	+0.300	1	242	+0
Jan13	120424	105.075	105.075	105.075	105.075	+0.275	0	6	+0
Total Volume and Open Interest							5,529	2,598	+333
Heating Oil(NYM)
May12	120424	314.44	314.53	311.84	312.95	-1.03	26,937	40,972	-3,141
Jun12	120424	314.28	314.86	312.34	313.46	-0.83	43,132	95,885	+5,359
Jul12	120424	314.42	315.05	312.77	313.82	-0.76	12,886	49,704	+1,571
Aug12	120424	314.10	315.30	313.31	314.32	-0.64	6,463	28,104	+585
Sep12	120424	314.50	315.78	313.74	314.75	-0.57	5,945	25,770	-100
Oct12	120424	315.00	315.88	314.36	315.33	-0.52	3,133	11,166	-47
Nov12	120424	315.55	316.78	315.02	316.00	-0.49	2,129	6,360	+112
Dec12	120424	316.61	317.45	315.41	316.60	-0.43	8,388	41,230	+550
Jan13	120424	316.50	317.51	316.12	316.96	-0.38	767	6,903	+263
Feb13	120424	315.79	316.46	315.79	316.46	-0.33	46	1,871	-4
Mar13	120424	314.56	315.16	314.56	315.16	-0.33	95	3,304	+15
Apr13	120424	314.25	314.25	313.66	313.66	-0.28	57	1,583	+34
Total Volume and Open Interest							109,978	312,852	+5,197
Gasoline(NYMEX)
May12	120424	318.38	318.63	314.00	315.93	-2.80	41,785	44,287	-10,479
Jun12	120424	314.50	314.76	310.96	312.41	-2.35	71,052	107,219	+2,913
Jul12	120424	309.74	309.76	306.73	308.04	-1.91	30,871	60,987	-2,341
Aug12	120424	303.97	305.34	302.56	303.88	-1.45	16,964	36,779	-965
Sep12	120424	300.48	301.07	298.62	299.93	-1.12	9,015	33,094	-158
Oct12	120424	286.18	286.56	284.35	285.56	-0.99	4,270	22,113	+86
Nov12	120424	282.12	283.03	280.86	282.01	-0.90	1,776	8,416	-212
Dec12	120424	280.20	281.39	279.12	280.33	-0.78	2,953	24,619	-553
Jan13	120424	279.85	279.95	279.15	279.95	-0.79	491	5,309	-154
Feb13	120424	280.81	280.81	280.81	280.81	-0.83	636	3,343	+14
Total Volume and Open Interest							180,630	358,213	-11,595
e-miNY RBOB Gasoline(NYM)
May12	120424	315.90	315.93	315.90	315.90	-2.80	0	2	+0
Jun12	120424	312.40	312.41	312.40	312.40	-2.40
Jul12	120424	308.00	308.04	308.00	308.00	-2.00
Aug12	120424	303.90	303.90	303.88	303.90	-1.40
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
May12	120424	2.011	2.028	1.970	1.975	-0.032	83,720	60,947	-15,559
Jun12	120424	2.105	2.119	2.061	2.063	-0.033	61,049	231,802	+13,253
Jul12	120424	2.212	2.227	2.173	2.174	-0.029	51,381	242,954	-1,826
Aug12	120424	2.283	2.296	2.246	2.247	-0.023	20,032	89,072	+3,025
Sep12	120424	2.315	2.331	2.284	2.285	-0.018	12,887	114,408	+2,831
Oct12	120424	2.402	2.410	2.370	2.371	-0.011	19,224	141,155	+435
Nov12	120424	2.651	2.658	2.622	2.635	+0.008	7,444	58,588	-215
Dec12	120424	2.981	3.002	2.954	2.977	+0.018	6,378	59,849	+1,052
Jan13	120424	3.117	3.160	3.107	3.133	+0.021	10,757	76,367	+795
Feb13	120424	3.130	3.176	3.121	3.148	+0.023	1,484	19,614	-79
Mar13	120424	3.108	3.156	3.100	3.128	+0.026	1,676	31,305	+83
Apr13	120424	3.094	3.137	3.080	3.111	+0.029	4,049	44,779	+286
May13	120424	3.124	3.179	3.124	3.154	+0.029	844	12,989	+181
Jun13	120424	3.180	3.231	3.173	3.207	+0.030	354	4,690	-33
Jul13	120424	3.256	3.290	3.256	3.264	+0.030	297	5,506	-37
Aug13	120424	3.267	3.311	3.258	3.286	+0.030	158	6,008	+23
Total Volume and Open Interest							290,976	1,308,114	+5,302
Brent Crude Oil(ICE)
Jun12	120424	118.75	118.94	117.85	118.16	-0.55	190,550	274,491	+3,800
Jul12	120424	118.44	118.66	117.64	117.94	-0.49	86,276	158,735	+5,805
Aug12	120424	118.04	118.28	117.37	117.64	-0.40	42,582	110,409	+1,136
Sep12	120424	117.54	117.78	116.95	117.23	-0.32	23,740	91,644	+605
Oct12	120424	117.05	117.12	116.45	116.72	-0.26	13,581	79,494	-600
Nov12	120424	116.42	116.68	116.01	116.28	-0.21	7,911	45,075	+179
Dec12	120424	115.93	116.24	115.46	115.80	-0.18	37,708	111,577	+1,457
Jan13	120424	115.33	115.55	115.11	115.33	-0.17	3,176	19,813	-81
Feb13	120424	114.90	114.90	114.83	114.86	-0.16	2,105	12,258	+137
Mar13	120424	114.25	114.41	114.10	114.41	-0.15	3,274	13,366	+566
Apr13	120424	113.91	113.91	113.91	113.91	-0.13	1,286	8,156	+158
May13	120424	113.35	113.35	113.35	113.35	-0.11	818	9,144	+76
Jun13	120424	112.86	113.05	112.49	112.77	-0.09	5,449	37,814	+1,113
Jul13	120424	112.20	112.20	112.20	112.20	-0.07	337	7,016	+70
Total Volume and Open Interest							440,351	1,207,512	+16,101
Gas Oil(ICE)
May12	120424	999.50	1000.00	993.50	996.00	+6.25	64,978	113,151	+3,985
Jun12	120424	995.50	996.25	989.50	992.00	+6.25	91,268	109,309	-1,728
Jul12	120424	993.00	994.75	988.00	990.25	+6.25	38,751	60,956	+1,235
Aug12	120424	992.75	993.75	987.75	990.00	+6.50	18,475	39,948	+3,032
Sep12	120424	992.00	994.00	987.75	990.00	+6.75	13,054	38,468	+1,223
Oct12	120424	987.00	991.00	986.75	988.75	+6.50	4,402	17,072	+83
Nov12	120424	985.50	990.75	985.50	987.25	+6.75	3,186	14,274	-69
Dec12	120424	986.50	989.25	983.25	985.25	+6.75	13,772	48,531	+782
Jan13	120424	984.75	985.50	983.50	983.50	+6.75	1,082	17,514	-166
Feb13	120424	983.50	983.50	980.75	980.75	+7.00	267	8,817	-2
Total Volume and Open Interest							253,542	544,458	+8,784
Ethanol(CBOT)
Apr12	120404	2.280	2.280	2.260	2.266	-0.015	38	185	-5
May12	120424	2.176	2.183	2.155	2.166	+0.002	185	608	-63
Jun12	120424	2.185	2.192	2.174	2.177	+0.004	175	1,072	+43
Jul12	120424	2.198	2.209	2.180	2.192	+0.003	190	1,792	+20
Aug12	120424	2.174	2.190	2.163	2.171	+0.007	407	1,925	-2
Sep12	120424	2.119	2.120	2.099	2.105	+0.005	87	1,260	+16
Oct12	120424	2.060	2.065	2.046	2.048	-0.004	160	1,366	+20
Nov12	120424	2.030	2.040	2.019	2.027	unch	209	1,420	-90
Total Volume and Open Interest							1,666	11,417	-176
WTI Crude Oil(ICE)
Jun12	120424	103.09	104.10	102.81	103.55	+0.44	48,982	68,612	-727
Jul12	120424	103.50	104.48	103.28	103.96	+0.41	15,484	40,374	+2,875
Aug12	120424	103.92	104.80	103.67	104.33	+0.38	8,146	22,866	+452
Sep12	120424	104.06	105.08	104.06	104.60	+0.35	7,004	30,559	+290
Oct12	120424	104.72	105.08	104.40	104.76	+0.32	3,079	15,650	+650
Nov12	120424	104.77	105.15	104.75	104.88	+0.30	2,758	10,213	-55
Dec12	120424	104.57	105.37	104.57	104.99	+0.28	9,727	76,598	+1,163
Jan13	120424	105.15	105.15	104.76	105.08	+0.27	718	8,141	-10
Feb13	120424	105.04	105.04	105.04	105.04	+0.25	414	4,614	-58
Mar13	120424	104.87	104.87	104.87	104.87	+0.23	357	4,727	-170
Apr13	120424	104.56	104.56	104.56	104.56	+0.21	111	1,630	+37
May13	120424	104.19	104.19	104.19	104.19	+0.19	159	1,592	+38
Jun13	120424	103.81	103.82	103.58	103.82	+0.17	645	17,585	+163
Jul13	120424	103.38	103.38	103.38	103.38	+0.15	31	1,330	+11
Aug13	120424	102.97	102.97	102.97	102.97	+0.13	17	2,287	+2
Sep13	120424	102.57	102.57	102.57	102.57	+0.12	24	5,903	-5
Total Volume and Open Interest							102,961	425,028	+4,364
US Dollar Index(ICE)
Jun12	120424	79.495	79.535	79.185	79.325	-0.210	23,406	42,476	-2,036
Sep12	120424	80.035	80.035	79.635	79.765	-0.195	102	770	+65
Dec12	120424	80.195	80.195	80.195	80.195	-0.195
Total Volume and Open Interest							23,508	43,246	-1,971
Australian Dollar(CME)
Jun12	120424	102.60	102.65	101.82	102.27	-0.17	102,372	149,359	+1,285
Sep12	120424	101.69	101.72	100.85	101.37	-0.15	9	410	+1
Dec12	120424	100.55	100.68	100.55	100.55	-0.13	0	14	+0
Total Volume and Open Interest							102,381	149,785	+1,286
British Pound(CME)
Jun12	120424	161.22	161.58	161.04	161.31	+0.12	114,829	167,283	+7,988
Sep12	120424	161.12	161.40	161.09	161.21	+0.12	194	220	+7
Dec12	120424	161.09	161.09	160.97	161.09	+0.12	0	44	+0
Total Volume and Open Interest							115,023	167,549	+7,995
Canadian Dollar(CME)
Jun12	120424	100.81	101.20	100.59	101.02	+0.34	73,208	123,422	+3,189
Sep12	120424	100.47	100.95	100.46	100.80	+0.34	418	3,012	+3
Dec12	120424	100.60	100.60	100.21	100.53	+0.32	26	4,194	+21
Mar13	120424	100.20	100.30	99.95	100.24	+0.29	0	196	+0
Total Volume and Open Interest							73,652	131,076	+3,213
Japanese Yen(CME)
Jun12	120424	123.23	123.74	122.91	123.12	-0.18	53,800	143,102	+709
Sep12	120424	123.80	123.86	123.20	123.27	-0.18	25	407	+0
Dec12	120424	123.55	123.66	123.48	123.48	-0.18	0	100	+0
Total Volume and Open Interest							53,825	143,622	+709
Swiss Franc(CME)
Jun12	120424	109.58	110.08	109.43	109.84	+0.41	47,542	39,488	-2,208
Sep12	120424	110.01	110.01	109.61	110.01	+0.40	13	210	-2
Dec12	120424	110.22	110.22	109.82	110.22	+0.40	0	3	+0
Total Volume and Open Interest							47,556	39,703	-2,209
EuroFX(CME)
Jun12	120424	131.63	132.22	131.48	131.93	+0.45	243,875	285,360	-11,635
Sep12	120424	131.64	132.29	131.58	132.03	+0.45	306	1,076	+101
Dec12	120424	131.75	132.23	131.71	132.15	+0.44	11	105	+9
Total Volume and Open Interest							244,192	286,554	-11,525
Mexican Peso(CME)
May12	120424	756.8	756.8	756.2	756.8	+0.5
Jun12	120424	755.0	758.5	753.5	754.8	+0.5	28,248	165,969	-3,493
Total Volume and Open Interest							28,249	166,401	-3,493
Brazilian Real(CME)
May12	120424	531.85	532.35	530.30	531.85	+1.55	1,000	2,114	+973
Jun12	120424	528.20	529.15	527.50	528.70	+1.30	1,504	4,633	+667
Jul12	120424	525.45	525.45	524.15	525.45	+1.30
Aug12	120424	522.20	522.20	520.90	522.20	+1.30
Total Volume and Open Interest							2,504	20,318	+1,640
30-Year T-Bonds(CBOT)
Jun12	120424	142~220	143~000	142~010	142~090	-0~140	219,539	570,727	+239
Sep12	120424	141~300	141~300	141~150	141~150	-0~150	399	742	+183
Dec12	120424	141~160	141~290	141~160	141~160	-0~130	2	26	+2
Total Volume and Open Interest							219,940	571,495	+424
10-Year T-Notes(CBOT)
Jun12	120424	131~305	132~035	131~210	131~250	-0~065	713,355	1,785,619	-8,054
Sep12	120424	130~215	130~275	130~180	130~205	-0~070	375	12,222	-17
Dec12	120424	129~255	130~005	129~255	129~255	-0~070	0	1	+0
Total Volume and Open Interest							713,730	1,797,842	-8,071
5-Year T-Notes(CBOT)
Jun12	120424	123~084	123~092	123~065	123~072	-0~014	302,480	1,308,087	-5,650
Sep12	120424	123~045	123~045	123~018	123~018	-0~016	1,242	10,409	+920
Dec12	120424	122~042	122~058	122~042	122~042	-0~016
Total Volume and Open Interest							303,722	1,318,496	-4,730
2 Year T-Notes(CBOT)
Jun12	120424	110~033	110~034	110~030	110~032	-0~002	117,257	853,727	+16,376
Sep12	120424	110~014	110~037	110~014	110~017	-0~001	71	743	+70
Dec12	120424	109~083	109~084	109~083	109~083	-0~001
Total Volume and Open Interest							117,328	854,470	+16,446
Eurodollars(CME)
Jun12	120424	99.510	99.520	99.505	99.515	+0.005	86,539	991,424	-3,599
Sep12	120424	99.470	99.480	99.465	99.470	unch	89,896	911,434	+9,730
Dec12	120424	99.455	99.460	99.445	99.450	unch	65,002	1,015,889	-2,476
Mar13	120424	99.445	99.450	99.435	99.440	-0.005	71,012	733,125	+7,957
Jun13	120424	99.425	99.425	99.410	99.415	-0.010	85,844	663,965	+12,319
Sep13	120424	99.390	99.395	99.375	99.380	-0.010	73,714	649,477	+9,378
Dec13	120424	99.335	99.340	99.320	99.325	-0.015	71,495	600,751	+1,437
Mar14	120424	99.275	99.280	99.255	99.260	-0.020	64,953	556,913	+9,846
Jun14	120424	99.180	99.185	99.160	99.165	-0.020	53,624	428,258	+4,587
Sep14	120424	99.065	99.075	99.040	99.050	-0.025	42,520	378,491	+4,594
Dec14	120424	98.915	98.925	98.890	98.900	-0.025	39,627	339,342	+6,242
Mar15	120424	98.765	98.775	98.735	98.745	-0.030	30,162	238,853	-2,333
Jun15	120424	0.291	0.301	0.261	0.271	-0.030	21,403	255,054	+826
Sep15	120424	0.121	0.131	0.086	0.101	-0.030	18,723	191,508	+2,068
Dec15	120424	6.505	6.520	6.465	6.485	-0.030	15,694	176,962	+937
Mar16	120424	6.355	6.375	6.315	6.335	-0.035	13,013	100,058	+870
Jun16	120424	6.200	6.210	6.155	6.175	-0.035	6,615	100,908	+215
Sep16	120424	6.040	6.055	5.995	6.020	-0.035	8,048	80,291	-1,166
Total Volume and Open Interest							871,514	8,674,424	+61,471
30 Day Federal Funds(CBOT)
Apr12	120424	99.865	99.865	99.863	99.863	unch	2,881	45,643	-287
May12	120424	99.870	99.875	99.865	99.870	unch	2,418	55,168	-615
Jun12	120424	99.870	99.870	99.860	99.865	unch	2,228	41,835	-1,114
Jul12	120424	99.865	99.865	99.850	99.860	unch	1,737	46,481	+240
Aug12	120424	99.860	99.860	99.850	99.855	unch	1,100	34,787	-372
Sep12	120424	99.855	99.860	99.845	99.850	-0.005	1,218	30,042	-397
Total Volume and Open Interest							21,904	518,408	-3,347
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120424	99.673	99.673	99.673	99.673	unch	0	258	+0
Sep12	120424	99.673	99.673	99.673	99.673	unch
Dec12	120424	99.673	99.673	99.673	99.673	unch
Mar13	120424	99.670	99.670	99.670	99.670	unch
Jun13	120424	99.665	99.665	99.665	99.665	unch
Sep13	120424	99.665	99.665	99.665	99.665	unch
Dec13	120424	99.655	99.655	99.655	99.655	unch
Mar14	120424	99.655	99.655	99.655	99.655	+0.005
Jun14	120424	99.515	99.515	99.515	99.515	+0.005
Sep14	120424	99.375	99.375	99.375	99.375	+0.005
Total Volume and Open Interest							0	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120423	99.67	99.67	99.67	99.67	unch	100	2,547	+0
Sep12	120423	99.67	99.67	99.67	99.67	+0.00	5	797	+0
Dec12	120423	99.67	99.67	99.67	99.67	+0.00	0	519	+0
Mar13	120423	99.67	99.67	99.67	99.67	+0.00	0	181	+0
Jun13	120423	99.67	99.67	99.67	99.67	+0.00	0	217	+0
Sep13	120423	99.67	99.67	99.67	99.67	+0.00	0	325	+0
Dec13	120423	99.65	99.65	99.65	99.65	+0.00	0	564	+0
Mar14	120423	99.66	99.66	99.65	99.65	+0.01
Total Volume and Open Interest							105	5,150	+0
Japanese Gov't Bonds(SGX)
Jun12	120423	142.75	143.06	142.73	142.99	+0.19	4,338	22,085	+383
Sep12	120423	142.39	142.39	142.39	142.39	+0.19	0	5	+0
Dec12	120423	140.30	140.30	140.30	140.30	+0.19	0	4	+0
Total Volume and Open Interest							4,338	22,094	+383
Euro-Bund(EUREX)
Jun12	120424	141.14	141.19	140.49	140.62	-0.67	675,751	895,703	-53,938
Sep12	120424	139.81	139.84	139.18	139.30	-0.66	1,362	8,275	+1,264
Dec12	120424	139.17	139.17	139.17	139.17	-0.67	38	0	+0
Total Volume and Open Interest							677,151	903,978	-52,674
Euro-Bobl(EUREX)
Jun12	120424	125.17	125.20	124.83	124.90	-0.33	329,490	795,177	+2,384
Sep12	120424	125.20	125.20	125.08	125.10	-0.32	0	148	+0
Dec12	120424	124.85	124.85	124.85	124.85	-0.33
Total Volume and Open Interest							329,490	795,325	+2,384
3-Mth Euribor(EUREX)
Jun12	120424	99.330	99.330	99.330	99.330	+0.010	0	1,377	+0
Sep12	120424	99.330	99.335	99.330	99.335	+0.005	1	1,334	+0
Dec12	120424	99.290	99.295	99.290	99.295	unch	1	840	-1
Total Volume and Open Interest							2	5,102	-1
Long Gilt(LIFFE)
Jun12	120424	115~12	115~27	115~08	115~20	+0~01	108,100	298,325	-531
Sep12	120424	114~21	114~21	114~21	114~21	+0~01	0	24	+0
Total Volume and Open Interest							108,100	298,349	-531
3-Mth Short Sterling(LIFFE)
Jun12	120424	98.99	99.00	98.97	98.99	+0.01	68,517	260,921	-442
Sep12	120424	98.97	98.99	98.96	98.97	unch	54,193	277,920	-2,975
Dec12	120424	98.94	98.96	98.92	98.94	unch	80,343	232,041	-8,655
Mar13	120424	98.91	98.93	98.90	98.91	unch	70,725	236,550	-13,602
Jun13	120424	98.86	98.88	98.85	98.87	+0.01	45,688	263,252	-8,064
Sep13	120424	98.81	98.83	98.79	98.82	+0.01	57,289	232,748	-7,724
Total Volume and Open Interest							490,372	2,156,825	-27,886
3-Mth Euribor(LIFFE)
Jun12	120424	99.320	99.335	99.315	99.330	+0.010	46,325	576,945	+1,053
Sep12	120424	99.325	99.345	99.325	99.335	+0.005	72,970	509,053	-2,872
Dec12	120424	99.300	99.315	99.285	99.295	unch	55,527	390,782	+263
Total Volume and Open Interest							469,204	3,256,847	+14,624
3-Mth Aus T-Bills(SFE)
Jun12	120424	96.01	96.15	95.97	96.11	+0.10	21,651	177,470	+1,165
Sep12	120424	96.26	96.43	96.23	96.39	+0.13	17,912	152,981	+1,864
Dec12	120424	96.36	96.54	96.34	96.50	+0.14	13,377	106,850	+324
Mar13	120424	96.36	96.54	96.34	96.48	+0.12	4,674	69,185	+629
Jun13	120424	96.31	96.47	96.29	96.40	+0.10	2,483	60,548	+246
Sep13	120424	96.25	96.40	96.21	96.32	+0.10	1,926	41,776	-274
Dec13	120424	96.13	96.32	96.13	96.23	+0.10	1,601	27,958	-20
Mar14	120424	96.07	96.24	96.07	96.16	+0.10	274	16,616	+116
Jun14	120424	96.08	96.08	96.08	96.08	+0.10	0	991	+0
Sep14	120424	96.12	96.12	96.01	96.01	+0.10	0	521	+0
Total Volume and Open Interest							63,898	655,213	+4,050
10-Year Aus T-Bonds(SFE)
Jun12	120424	96.31	96.42	96.31	96.39	+0.09	35,160	373,769	+616
Sep12	120424	96.39	96.39	96.39	96.39	+0.09
Total Volume and Open Interest							35,160	373,769	+616
3-Year Aus T-Bonds(SFE)
Jun12	120424	96.87	97.03	96.87	96.98	+0.12	110,557	406,291	+8,692
Sep12	120424	96.98	96.98	96.98	96.98	+0.12
Total Volume and Open Interest							110,557	406,291	+8,692
Gold(CMX)
Apr12	120424	1634.4	1648.6	1634.4	1643.0	+11.1	54	279	-50
Jun12	120424	1639.6	1650.1	1634.6	1643.8	+11.2	87,025	225,500	-24
Aug12	120424	1641.0	1651.4	1637.2	1646.0	+11.2	1,459	41,470	-1
Oct12	120424	1640.5	1653.9	1640.0	1648.1	+11.2	1,723	11,704	-140
Dec12	120424	1645.1	1655.8	1640.9	1650.2	+11.2	2,075	37,568	+733
Feb13	120424	1658.0	1658.0	1652.3	1652.3	+11.3	969	14,179	+682
Apr13	120424	1654.3	1654.3	1654.3	1654.3	+11.3	1,556	11,438	+1,264
Jun13	120424	1656.6	1656.6	1656.6	1656.6	+11.3	1,368	10,977	+12
Aug13	120424	1659.0	1659.0	1659.0	1659.0	+11.4	0	1,207	+0
Oct13	120424	1661.5	1661.5	1661.5	1661.5	+11.5	0	5	+0
Dec13	120424	1658.5	1664.2	1658.4	1664.2	+11.5	219	8,398	+5
Feb14	120424	1667.4	1667.4	1667.4	1667.4	+11.6	0	6	+0
Total Volume and Open Interest							96,776	402,167	+2,514
Silver(CMX)
May12	120424	3082.0	3111.0	3063.5	3074.6	+21.5	38,378	29,284	-3,756
Jul12	120424	3087.5	3117.0	3069.5	3081.5	+21.6	15,361	43,736	+4,725
Sep12	120424	3084.5	3115.5	3084.5	3087.4	+21.7	2,028	6,933	+107
Dec12	120424	3098.0	3125.0	3089.0	3094.0	+21.9	1,228	18,692	+110
Mar13	120424	3110.5	3110.5	3096.9	3096.9	+21.9	28	2,650	+20
May13	120424	3097.3	3097.3	3097.3	3097.3	+21.9	55	1,479	+55
Jul13	120424	3098.0	3098.0	3097.3	3097.3	+22.1	45	2,999	-45
Total Volume and Open Interest							57,634	121,702	+1,248
Platinum(NYMEX)
Apr12	120424	1555.3	1555.3	1544.4	1544.4	-8.1	5	13	-101
Jul12	120424	1556.6	1562.2	1545.0	1548.1	-8.2	4,105	38,735	+242
Oct12	120424	1558.8	1565.0	1549.2	1551.6	-8.1	10	1,650	+7
Jan13	120424	1559.0	1559.0	1552.6	1553.6	-8.3	1	141	+1
Total Volume and Open Interest							4,122	40,544	+148
Palladium(NYMEX)
Jun12	120424	671.90	679.00	665.45	665.80	-5.10	2,668	20,684	+173
Sep12	120424	677.05	678.00	667.10	667.60	-4.85	20	863	+11
Dec12	120424	668.95	668.95	668.95	668.95	-4.85	5	36	+0
Total Volume and Open Interest							2,693	21,586	+184
Copper(CMX)
May12	120424	363.15	368.80	362.50	367.25	+4.65	54,805	34,140	-2,406
Jul12	120424	363.60	369.60	363.40	368.10	+4.70	18,449	64,363	+2,543
Sep12	120424	364.45	370.05	364.45	369.00	+4.60	3,514	33,828	+1,103
Dec12	120424	367.50	371.10	367.50	369.85	+4.35	1,225	11,681	+1
Mar13	120424	367.20	372.20	367.20	370.65	+4.20	104	2,549	-1
Total Volume and Open Interest							78,809	157,175	+1,335
DJIA Index(CBOT)
Jun12	120424	12876	12992	12874	12959	+88	186	11,342	+3
Sep12	120424	12889	12889	12801	12889	+88	0	2	+0
Dec12	120424	12808	12808	12720	12808	+88	0	1	+0
Mar13	120424	12741	12741	12653	12741	+88
Total Volume and Open Interest							186	11,345	+3
E-mini DJIA Index(CBOT)
Jun12	120424	12870	12995	12870	12959	+88	110,589	98,576	+2,582
Sep12	120424	12888	12889	12884	12889	+88	8	176	+3
Dec12	120424	12808	12808	12808	12808	+88	2	34	+2
Mar13	120424	12741	12741	12741	12741	+88
Total Volume and Open Interest							110,599	98,786	+2,587
S & P 500(CME)
Jun12	120424	1363.30	1371.20	1361.20	1370.10	+7.40	8,993	230,818	-368
Sep12	120424	1362.00	1364.40	1358.40	1363.80	+7.40	271	2,253	+273
Dec12	120424	1357.30	1357.80	1356.30	1357.30	+7.50	0	3,390	+0
Mar13	120424	1351.30	1351.80	1350.30	1351.30	+7.50
Total Volume and Open Interest							9,264	236,461	-95
S & P 500 E-Mini(Globex)
Jun12	120424	1363.00	1371.25	1361.00	1370.00	+7.25	1,808,442	2,779,316	-13,604
Sep12	120424	1357.75	1364.25	1354.50	1363.75	+7.25	818	21,769	+58
Total Volume and Open Interest							1,809,268	2,803,359	-13,546
NASDAQ 100(CME)
Jun12	120424	2654.00	2665.50	2625.00	2632.50	-17.80	1,111	14,436	+452
Sep12	120424	2626.80	2644.50	2620.00	2626.80	-17.70
Dec12	120424	2620.00	2637.80	2620.00	2620.00	-17.80
Total Volume and Open Interest							1,111	14,436	+452
NASDAQ 100 E-Mini(Globex)
Jun12	120424	2651.30	2666.00	2624.80	2632.50	-17.80	292,572	429,562	-3,139
Sep12	120424	2658.30	2658.30	2620.00	2626.80	-17.70	65	718	-2
Total Volume and Open Interest							292,637	430,308	-3,141
S & P Midcap 400(CME)
Jun12	120424	966.90	969.00	966.90	966.90	+4.00	0	2,008	+0
Sep12	120424	963.90	963.90	959.90	963.90	+4.00
Dec12	120424	961.90	961.90	957.90	961.90	+4.00
Total Volume and Open Interest							0	2,008	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120424	9470	9550	9440	9535	+70	2,103	42,872	+268
Sep12	120424	9550	9550	9480	9550	+70
Total Volume and Open Interest							2,103	42,872	+268
Nikkei 225(SGX)
Jun12	120424	9480	9535	9475	9480	-30	99,704	225,391	-2,853
Sep12	120424	9425	9475	9400	9475	-30	106	7,914	+28
Dec12	120424	9415	9415	9415	9415	-30	0	5,902	+0
Total Volume and Open Interest							100,013	244,472	-2,764
CAC 40(EURONEXT)
May12	120424	3048.5	3118.0	3047.0	3109.5	+69.5	160,515	388,908	+5,905
Jun12	120424	3021.5	3087.0	3021.5	3081.5	+69.5	916	29,876	-1,550
Jul12	120424	3073.5	3073.5	3073.5	3073.5	+66.5
Total Volume and Open Interest							161,432	418,906
Hang Seng Index(HKFE)
Apr12	120424	20588	20784	20511	20626	+59	65,785	85,467	-1,469
May12	120424	20455	20625	20357	20470	+58	2,530	7,930	+1,631
Jun12	120424	20227	20434	20172	20282	+61	173	5,601	-16
Total Volume and Open Interest							68,512	100,408	+143
DAX(EUREX)
Jun12	120424	6567.0	6611.5	6512.5	6604.5	+77.0	150,979	165,230	-1,434
Sep12	120424	6586.0	6616.0	6528.5	6612.0	+77.0	331	3,435	-60
Dec12	120424	6601.0	6619.5	6530.0	6619.5	+77.0	5	360	+1
Total Volume and Open Interest							151,315	169,025	-1,493
FT-SE 100(EURONEXT)
Jun12	120424	5635.00	5673.50	5614.50	5669.00	+50.00	112,629	553,091	+5,562
Sep12	120424	5609.50	5628.50	5608.00	5628.50	+50.00	87	1,390	-1
Dec12	120424	5607.00	5607.00	5607.00	5607.00	+50.50	40	264	+0
Total Volume and Open Interest							112,756	554,745	+5,561
SPI 200(SFE)
Jun12	120424	4349.0	4377.0	4317.0	4352.0	-6.0	18,607	202,745	-5,805
Sep12	120424	4310.0	4335.0	4297.0	4320.0	-7.0	31	2,253	+3
Dec12	120424	4328.0	4341.0	4325.0	4325.0	-7.0	23	1,852	-1
Total Volume and Open Interest							18,817	207,652	-11,147
GSCI(CME)
May12	120424	675.50	678.00	673.50	674.50	-0.50	242	8,798	-105
Jun12	120424	676.75	679.25	674.75	675.75	-0.50	0	2	+0
Jul12	120424	672.75	676.00	671.75	672.75	-0.50
Total Volume and Open Interest							242	8,800	-105
Reuters CCI(ICE)
Jun12	120424	301.20	301.20	301.20	301.20	+0.90
Total Volume and Open Interest