MRCI's End of Day Prices

Daily Futures Price Listing Wed May 02, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120502	1494.75	1508.25	1478.00	1480.00	-17.75	18,637	7,892	-5,525
Jul12	120502	1501.00	1512.50	1481.00	1485.00	-18.50	98,009	328,220	+505
Aug12	120502	1484.75	1492.00	1458.75	1465.75	-21.00	6,426	36,982	+1,320
Sep12	120502	1428.50	1434.50	1403.75	1409.75	-22.75	2,699	15,739	-27
Nov12	120502	1389.50	1394.50	1362.50	1368.25	-24.25	42,898	229,898	-70
Jan13	120502	1383.00	1386.75	1355.25	1361.00	-25.00	6,116	48,381	+1,024
Mar13	120502	1360.75	1362.25	1330.00	1332.50	-29.50	4,922	60,830	+59
May13	120502	1338.00	1344.00	1316.50	1316.50	-27.50	2,524	26,242	+952
Jul13	120502	1342.50	1343.25	1311.50	1316.00	-27.00	2,847	28,704	+190
Aug13	120502	1289.25	1309.25	1289.25	1289.25	-20.00	0	150	+0
Sep13	120502	1279.25	1279.25	1254.00	1254.00	-24.00	0	228	+0
Nov13	120502	1248.75	1248.75	1220.00	1223.00	-24.25	435	12,202	+113
Jan14	120502	1227.50	1251.00	1227.50	1227.50	-23.50	0	158	+0
Mar14	120502	1226.50	1250.75	1226.50	1226.50	-24.25	0	3	+0
Total Volume and Open Interest							185,513	796,159	-1,459
Soybean Meal(CBOT)
May12	120502	432.60	436.40	427.20	428.50	-4.00	9,027	6,534	-2,551
Jul12	120502	434.10	437.60	428.30	429.70	-4.50	46,300	137,474	+574
Aug12	120502	428.30	429.70	419.90	421.20	-7.50	6,551	18,665	+1,661
Sep12	120502	410.50	410.50	400.40	402.50	-7.50	1,705	12,169	+34
Oct12	120502	390.50	390.50	382.50	384.70	-5.20	941	8,391	+433
Dec12	120502	387.00	388.00	377.80	381.20	-6.30	9,234	41,640	+449
Jan13	120502	376.90	380.30	372.00	372.80	-7.50	1,062	5,257	+362
Mar13	120502	368.40	368.90	358.00	359.70	-9.20	686	7,740	+89
May13	120502	356.70	360.10	351.70	351.70	-8.40	605	5,059	-175
Jul13	120502	356.30	359.30	347.60	350.20	-9.10	240	5,154	+135
Total Volume and Open Interest							76,481	252,775	+934
Soybean Oil(CBOT)
May12	120502	54.57	55.08	54.26	54.33	-0.19	18,602	7,267	-3,254
Jul12	120502	55.01	55.49	54.61	54.71	-0.20	65,179	194,243	-367
Aug12	120502	55.16	55.68	54.75	54.91	-0.19	5,766	25,660	+540
Sep12	120502	55.41	55.85	55.00	55.10	-0.18	3,845	18,423	+552
Oct12	120502	55.73	55.92	55.18	55.22	-0.19	1,047	10,303	+333
Dec12	120502	55.78	56.27	55.41	55.52	-0.19	15,061	75,413	-53
Jan13	120502	56.19	56.45	55.69	55.74	-0.19	1,321	3,624	+399
Mar13	120502	56.21	56.67	55.77	55.88	-0.20	497	13,938	-206
May13	120502	56.34	56.67	55.93	55.98	-0.20	210	5,230	-21
Jul13	120502	56.36	56.79	55.94	56.07	-0.18	146	4,874	-19
Total Volume and Open Interest							111,920	364,848	-2,203
Canola(WCE)
May12	120502	651.8	651.8	631.5	631.5	-7.2	770	70	-691
Jul12	120502	632.1	635.6	626.0	626.5	-5.6	6,460	97,086	-415
Nov12	120502	584.0	588.3	579.7	583.7	-0.3	5,376	110,201	+1,611
Jan13	120502	586.9	592.2	585.0	587.8	-0.9	241	18,169	-36
Mar13	120502	589.7	596.3	589.2	591.8	-1.0	168	8,322	-3
Total Volume and Open Interest							13,165	240,731	+592
Corn(CBOT)
May12	120502	659.00	659.00	640.25	642.25	-17.50	27,347	18,665	-8,607
Jul12	120502	627.75	629.00	610.00	611.50	-17.50	134,365	541,598	-4,328
Sep12	120502	550.00	551.50	536.50	539.25	-11.00	36,303	180,768	-3,474
Dec12	120502	538.50	540.00	528.25	531.00	-7.75	49,811	369,639	+533
Mar13	120502	549.75	551.50	540.00	542.75	-7.25	2,345	54,990	+30
May13	120502	555.75	558.25	550.50	551.00	-7.25	1,209	11,302	+180
Jul13	120502	566.75	566.75	556.50	559.00	-6.75	2,607	18,031	+653
Sep13	120502	543.25	548.25	543.00	544.00	-4.25	29	1,557	+4
Dec13	120502	541.50	542.25	535.25	538.00	-4.25	986	30,631	+438
Mar14	120502	550.25	553.50	547.50	549.50	-4.00	3	563	+0
Total Volume and Open Interest							255,013	1,231,669	-14,563
Wheat(CBOT)
May12	120502	629.50	633.75	607.00	607.00	-26.75	3,904	5,175	-1,139
Jul12	120502	640.50	641.75	611.75	614.50	-28.50	59,535	235,379	-3,381
Sep12	120502	655.25	655.25	627.50	630.25	-27.50	13,368	64,699	-1,252
Dec12	120502	677.75	679.75	651.25	653.75	-26.00	14,439	96,865	+371
Mar13	120502	694.25	700.75	675.50	677.75	-23.00	2,290	10,668	-1,112
May13	120502	697.75	711.00	684.25	686.75	-24.25	942	5,304	-17
Total Volume and Open Interest							95,676	429,873	-6,476
Wheat(KCBT)
May12	120502	632.75	633.00	618.25	618.25	-27.25	3,010	1,292	-2,177
Jul12	120502	653.75	654.25	627.00	630.50	-26.50	14,415	81,335	+2,194
Sep12	120502	669.00	669.00	642.75	646.25	-26.25	1,327	22,089	+52
Dec12	120502	691.25	691.25	666.50	669.75	-25.50	3,115	23,628	+223
Mar13	120502	704.50	704.50	682.00	686.00	-24.75	293	4,977	-136
May13	120502	700.00	701.00	692.25	696.25	-23.75	119	3,270	+180
Total Volume and Open Interest							22,300	137,590	+341
Wheat(MGE)
May12	120502	760.50	760.50	744.50	744.50	-22.50	603	263	-529
Jul12	120502	775.00	775.00	750.00	751.00	-23.25	1,137	16,444	+27
Sep12	120502	771.75	771.75	749.00	750.75	-24.00	300	10,819	-55
Dec12	120502	774.00	774.00	754.00	755.25	-22.50	167	8,703	-16
Mar13	120502	778.00	778.00	761.00	762.50	-19.50	33	953	+10
Total Volume and Open Interest							2,241	37,262	-562
Oats(CBOT)
May12	120502	335.75	338.25	330.25	330.25	-6.00	188	151	-111
Jul12	120502	346.25	346.50	336.75	337.25	-8.00	585	7,401	+92
Sep12	120502	341.25	347.75	341.25	341.25	-6.50	10	374	+4
Dec12	120502	352.50	352.50	347.50	347.50	-4.50	110	2,703	-44
Total Volume and Open Interest							916	10,655	-41
Rough Rice(CBOT)
May12	120502	14.60	14.76	14.60	14.60	-0.16	206	467	-680
Jul12	120502	15.00	15.12	14.84	14.85	-0.17	763	10,843	-180
Sep12	120502	15.25	15.25	15.08	15.08	-0.17	78	2,537	+16
Nov12	120502	15.46	15.47	15.32	15.32	-0.16	3	236	+2
Total Volume and Open Interest							1,050	14,158	-842
Live Cattle(CME)
Jun12	120502	113.635	114.080	112.400	112.885	-0.650	32,116	144,042	-3,269
Aug12	120502	116.385	116.680	115.250	115.800	-0.500	16,346	93,898	-262
Oct12	120502	121.650	122.035	120.980	121.430	-0.220	7,175	61,597	-2,421
Dec12	120502	124.600	124.950	124.050	124.830	+0.130	3,174	31,230	+52
Feb13	120502	126.830	126.900	125.800	126.650	-0.100	1,348	8,934	+24
Apr13	120502	127.850	128.100	127.035	128.075	+0.075	169	3,678	+39
Total Volume and Open Interest							60,456	344,275	-6,161
Feeder Cattle(CME)
May12	120502	150.185	150.650	149.600	149.985	-0.200	3,275	9,709	-440
Aug12	120502	154.235	155.075	153.825	154.235	+0.035	3,464	19,850	+433
Sep12	120502	155.900	156.285	155.130	155.575	+0.040	666	5,072	+64
Oct12	120502	156.750	157.200	156.235	156.685	+0.035	463	3,149	-25
Nov12	120502	158.130	158.450	157.400	157.630	-0.070	228	1,673	+27
Jan13	120502	158.400	158.450	157.500	157.800	-0.235	164	1,375	+89
Mar13	120502	157.500	157.500	157.500	157.500	unch	2	67	+1
Total Volume and Open Interest							8,264	40,897	+151
Lean Hogs(CME)
May12	120502	82.700	83.250	80.885	81.285	-1.715	852	3,059	-151
Jun12	120502	86.050	86.385	84.180	84.450	-1.400	22,154	105,388	+532
Jul12	120502	86.800	87.150	85.080	85.300	-1.450	10,020	29,510	-1,112
Aug12	120502	87.785	88.000	86.000	86.135	-1.465	7,343	35,991	-164
Oct12	120502	80.550	80.885	79.200	79.300	-1.030	5,080	45,552	+789
Dec12	120502	78.385	78.750	77.250	77.535	-0.865	1,439	31,057	+71
Feb13	120502	80.035	80.350	78.930	79.050	-0.925	547	11,247	+36
Apr13	120502	82.100	82.135	80.800	80.900	-0.985	140	6,675	+15
Total Volume and Open Interest							47,624	271,637	+22
Class III Milk(CME)
May12	120502	15.30	15.39	15.06	15.13	-0.14	157	4,924	+19
Jun12	120502	14.76	14.98	14.51	14.59	-0.24	214	4,547	+6
Jul12	120502	15.23	15.30	14.80	14.84	-0.34	61	3,196	+1
Aug12	120502	15.65	15.70	15.35	15.35	-0.25	25	2,991	+2
Sep12	120502	15.98	16.03	15.78	15.84	-0.12	5	2,571	+4
Total Volume and Open Interest							548	30,145	+88
Cocoa(ICE)
May12	120502	2372	2372	2372	2372	+13	17	753	-33
Jul12	120502	2325	2354	2313	2342	+23	25,476	84,411	+1,688
Sep12	120502	2338	2363	2327	2353	+22	6,307	34,110	+2,034
Dec12	120502	2310	2365	2310	2357	+24	1,755	21,594	-34
Mar13	120502	2347	2369	2335	2360	+23	1,536	28,550	+52
May13	120502	2357	2373	2341	2364	+18	365	7,585	+238
Jul13	120502	2362	2370	2347	2369	+15	56	1,933	-7
Total Volume and Open Interest							35,526	182,814	+3,942
Coffee "C"(ICE)
May12	120502	182.90	182.90	181.30	181.30	-1.55	28	158	-12
Jul12	120502	183.70	185.40	181.25	182.75	-1.40	8,819	76,877	-854
Sep12	120502	185.40	187.50	183.60	185.15	-1.30	3,304	32,294	-32
Dec12	120502	188.90	191.10	187.65	188.85	-1.20	1,933	21,637	+492
Mar13	120502	191.00	195.00	191.00	192.70	-1.20	256	6,820	+17
May13	120502	195.40	197.00	194.75	195.10	-1.15	133	3,446	-47
Total Volume and Open Interest							14,498	144,156	-426
Orange Juice(ICE)
May12	120502	131.30	131.30	130.10	130.75	-1.25	916	446	-813
Jul12	120502	132.85	134.95	129.65	130.80	-2.05	1,599	13,089	+854
Sep12	120502	134.00	135.55	130.80	132.30	-0.90	154	1,791	+66
Nov12	120502	136.15	136.25	132.00	134.10	-0.50	87	3,521	+22
Jan13	120502	137.65	137.65	134.25	135.85	-0.45	119	551	+48
Mar13	120502	136.00	137.05	136.00	137.05	-0.20	106	681	+90
Total Volume and Open Interest							2,981	20,083	+267
Sugar #11(ICE)
Jul12	120502	21.02	21.10	20.50	20.55	-0.40	46,496	325,754	+1,745
Oct12	120502	21.39	21.51	20.96	20.99	-0.40	19,835	158,684	+206
Mar13	120502	22.25	22.36	21.81	21.84	-0.39	14,601	113,501	+769
May13	120502	22.28	22.34	21.84	21.87	-0.35	6,187	26,202	-263
Jul13	120502	22.26	22.26	21.86	21.89	-0.32	2,009	23,979	+535
Oct13	120502	22.31	22.31	22.08	22.09	-0.27	765	22,628	-99
Mar14	120502	22.60	22.60	22.40	22.43	-0.18	72	18,853	+28
May14	120502	22.27	22.27	22.15	22.17	-0.15	16	4,886	-9
Total Volume and Open Interest							89,988	701,706	-15,587
London Cocoa(LCE)
May12	120502	1520	1538	1515	1538	+23	1,910	27,222	-2,868
Jul12	120502	1555	1558	1535	1557	+22	6,607	63,486	-457
Sep12	120502	1530	1546	1518	1546	+25	981	26,599	+134
Dec12	120502	1506	1527	1502	1527	+22	945	29,021	-34
Mar13	120502	1484	1503	1482	1503	+24	1,315	33,243	-394
May13	120502	1483	1500	1483	1500	+23	637	9,564	-127
Jul13	120502	1477	1501	1477	1501	+22	46	4,484	+88
Total Volume and Open Interest							12,500	198,360	-3,665
London Sugar(LCE)
Aug12	120502	569.80	569.80	559.50	560.90	-9.90	3,420	31,606	+343
Oct12	120502	562.90	563.70	555.10	555.90	-8.90	1,399	12,370	+339
Dec12	120502	570.00	570.10	563.00	564.10	-7.60	358	4,962	+101
Mar13	120502	577.00	577.00	571.30	571.50	-6.30	249	6,425	+87
May13	120502	581.00	581.10	576.00	576.00	-5.80	102	725	+10
Total Volume and Open Interest							5,566	56,796	+883
Cotton(ICE)
May12	120502	87.46	87.46	87.46	87.46	-0.05	20	170	-3
Jul12	120502	89.51	89.94	88.85	89.51	-0.17	19,824	99,256	-1,572
Oct12	120502	88.41	89.58	88.41	89.03	-0.17	7	96	+2
Dec12	120502	86.88	87.18	85.96	86.58	-0.36	4,698	71,770	-546
Mar13	120502	87.85	88.13	87.10	88.02	+0.13	1,000	4,600	+182
May13	120502	87.77	89.18	87.77	89.17	+0.79	208	912	+124
Total Volume and Open Interest							25,856	180,668	-1,814
Lumber(CME)
May12	120502	288.0	289.7	284.6	286.9	-0.6	351	967	-68
Jul12	120502	284.5	286.4	280.7	284.5	+1.1	483	5,035	-5
Sep12	120502	291.5	293.5	288.6	290.6	-1.4	124	1,901	-32
Nov12	120502	289.9	290.8	285.8	287.5	-2.5	101	874	+37
Total Volume and Open Interest							1,060	8,960	-67
Crude Oil(NYM)
Jun12	120502	105.98	106.05	104.91	105.22	-0.94	211,453	277,597	-743
Jul12	120502	106.35	106.36	105.23	105.58	-0.92	52,890	172,538	+3,573
Aug12	120502	106.58	106.59	105.47	105.83	-0.91	26,355	98,785	+390
Sep12	120502	106.50	106.73	105.60	105.97	-0.89	22,148	100,112	+371
Oct12	120502	106.65	106.74	105.71	106.04	-0.88	7,620	50,374	+905
Nov12	120502	106.76	106.82	105.78	106.10	-0.88	6,960	40,414	+571
Dec12	120502	106.86	106.92	105.75	106.14	-0.88	36,776	187,804	+3,501
Jan13	120502	106.82	106.88	105.80	106.15	-0.89	3,921	46,750	-48
Feb13	120502	106.52	106.52	105.90	106.03	-0.89	2,371	26,255	+388
Mar13	120502	106.35	106.39	105.69	105.81	-0.88	3,077	33,095	-4
Apr13	120502	105.70	105.72	105.24	105.48	-0.87	1,051	16,923	+90
May13	120502	105.30	105.33	104.88	105.04	-0.87	1,594	15,314	+335
Jun13	120502	105.01	105.08	104.14	104.59	-0.88	6,038	69,893	-962
Jul13	120502	104.90	104.90	104.10	104.10	-0.88	263	14,687	+45
Aug13	120502	103.65	103.65	103.65	103.65	-0.85	1,030	10,060	+206
Sep13	120502	103.22	103.22	103.22	103.22	-0.84	259	23,202	+71
Total Volume and Open Interest							412,374	1,579,183	+12,814
e-miNY Crude Oil(NYM)
May12	120419	102.750	103.200	101.700	102.275	-0.400	6,231	1,427	-119
Jun12	120502	105.975	106.050	104.925	105.225	-0.925	4,933	2,212	+16
Jul12	120502	106.275	106.350	105.275	105.575	-0.925	120	227	+11
Aug12	120502	106.350	106.400	105.750	105.825	-0.925	6	75	+1
Sep12	120502	105.975	105.975	105.975	105.975	-0.875	1	34	+0
Oct12	120502	105.950	106.050	105.950	106.050	-0.875	1	20	+0
Nov12	120502	106.100	106.100	106.100	106.100	-0.875	0	2	+0
Dec12	120502	106.200	106.300	106.025	106.150	-0.875	0	242	+0
Jan13	120502	106.150	106.150	106.150	106.150	-0.900	0	6	+0
Feb13	120502	106.025	106.025	106.025	106.025	-0.900	0	1	+0
Total Volume and Open Interest							5,061	2,998	+28
Heating Oil(NYM)
Jun12	120502	318.09	318.50	313.21	314.25	-3.46	47,095	109,509	+2,434
Jul12	120502	318.29	318.77	313.42	314.46	-3.53	14,486	48,743	-276
Aug12	120502	318.49	318.52	313.82	314.78	-3.54	8,186	34,924	-488
Sep12	120502	318.88	319.21	314.24	315.26	-3.52	6,924	26,077	+76
Oct12	120502	319.42	319.42	314.87	315.78	-3.48	1,919	11,572	-84
Nov12	120502	316.35	316.72	316.19	316.40	-3.46	1,247	7,472	+129
Dec12	120502	320.01	320.37	315.68	316.92	-3.39	7,156	46,120	+1,079
Jan13	120502	319.79	320.71	316.27	317.38	-3.29	354	7,253	+70
Feb13	120502	317.17	317.50	317.17	317.21	-3.17	192	2,022	+79
Mar13	120502	318.86	318.86	316.60	316.60	-2.83	121	3,730	+47
Apr13	120502	317.41	318.50	314.32	315.78	-2.48	152	2,524	+130
May13	120502	319.50	319.50	318.48	318.48	-3.28
Total Volume and Open Interest							87,832	299,946	-7,373
Gasoline(NYMEX)
Jun12	120502	310.35	310.97	306.00	307.57	-2.14	50,618	106,451	-1,531
Jul12	120502	306.73	307.44	302.54	304.16	-2.27	29,659	56,150	-222
Aug12	120502	303.19	304.00	299.22	300.80	-2.39	15,513	34,553	-748
Sep12	120502	299.26	300.45	295.84	297.55	-2.42	9,471	28,670	+438
Oct12	120502	285.40	286.22	281.63	283.38	-2.49	3,286	21,196	-248
Nov12	120502	282.49	282.87	278.47	280.24	-2.45	1,432	7,875	+75
Dec12	120502	280.89	281.27	276.88	278.71	-2.45	2,168	25,749	-230
Jan13	120502	279.50	280.03	277.72	278.33	-2.45	451	5,914	-104
Feb13	120502	279.02	279.11	278.80	279.11	-2.48	349	3,193	-145
Mar13	120502	280.13	280.56	280.13	280.56	-2.53	671	1,958	+41
Total Volume and Open Interest							113,987	303,171	-8,910
e-miNY RBOB Gasoline(NYM)
Jun12	120502	307.60	307.60	307.57	307.60	-2.10
Jul12	120502	304.20	304.20	304.16	304.20	-2.20
Aug12	120502	300.80	300.80	300.80	300.80	-2.40
Sep12	120502	297.60	297.60	297.55	297.60	-2.40
Total Volume and Open Interest
Natural Gas(NYM)
Jun12	120502	2.371	2.384	2.236	2.253	-0.118	150,386	219,024	-5,001
Jul12	120502	2.470	2.481	2.338	2.354	-0.114	58,932	249,771	+1,235
Aug12	120502	2.543	2.544	2.409	2.426	-0.106	29,497	88,294	-787
Sep12	120502	2.580	2.585	2.458	2.475	-0.101	22,052	118,459	-115
Oct12	120502	2.646	2.670	2.548	2.565	-0.095	25,646	139,766	+1,194
Nov12	120502	2.888	2.913	2.797	2.817	-0.086	11,609	59,133	+1,105
Dec12	120502	3.232	3.242	3.126	3.148	-0.080	8,923	62,365	+449
Jan13	120502	3.378	3.387	3.281	3.307	-0.071	11,411	77,880	+917
Feb13	120502	3.379	3.380	3.297	3.321	-0.071	2,944	19,636	+60
Mar13	120502	3.363	3.363	3.282	3.305	-0.067	5,208	31,126	+286
Apr13	120502	3.366	3.366	3.261	3.290	-0.064	4,965	44,892	+155
May13	120502	3.409	3.409	3.302	3.330	-0.062	1,012	13,508	-19
Jun13	120502	3.457	3.460	3.350	3.380	-0.061	1,167	5,039	+154
Jul13	120502	3.490	3.490	3.405	3.433	-0.061	657	5,706	-16
Aug13	120502	3.512	3.514	3.425	3.453	-0.061	286	6,144	+34
Sep13	120502	3.512	3.518	3.427	3.456	-0.061	243	6,232	+0
Total Volume and Open Interest							337,278	1,254,840	-302
Brent Crude Oil(ICE)
Jun12	120502	119.70	119.80	117.64	118.20	-1.46	189,940	247,088	-1,298
Jul12	120502	119.27	119.42	117.33	117.90	-1.42	100,203	183,912	+3,995
Aug12	120502	118.87	118.99	116.95	117.53	-1.39	46,051	114,489	+4,278
Sep12	120502	118.40	118.49	116.50	117.07	-1.36	21,599	90,718	+715
Oct12	120502	117.85	117.90	116.00	116.53	-1.33	12,747	81,048	-971
Nov12	120502	117.11	117.36	115.56	116.09	-1.29	7,255	50,750	+892
Dec12	120502	116.64	116.94	115.05	115.63	-1.25	26,631	120,842	-794
Jan13	120502	116.32	116.32	114.78	115.19	-1.21	2,859	21,067	+117
Feb13	120502	115.81	115.83	114.33	114.73	-1.17	1,415	12,632	-221
Mar13	120502	114.27	114.27	114.27	114.27	-1.15	1,685	15,571	+378
Apr13	120502	113.77	113.77	113.77	113.77	-1.12	864	8,894	+150
May13	120502	112.96	113.19	112.96	113.19	-1.11	742	9,676	-15
Jun13	120502	113.42	113.76	112.00	112.61	-1.09	3,311	38,344	+78
Jul13	120502	112.04	112.04	112.04	112.04	-1.08	54	6,873	-50
Total Volume and Open Interest							424,926	1,238,346	+7,529
Gas Oil(ICE)
May12	120502	1010.00	1012.50	997.50	999.50	-14.00	47,147	94,880	+981
Jun12	120502	1006.75	1009.25	993.50	995.50	-14.75	83,345	115,663	+3,175
Jul12	120502	1004.75	1006.75	990.75	993.25	-15.00	35,835	54,110	-194
Aug12	120502	1005.25	1005.25	990.00	992.25	-15.25	13,410	42,662	+1,380
Sep12	120502	1002.50	1003.50	989.50	991.75	-15.25	10,317	41,996	-12
Oct12	120502	1002.00	1002.50	989.00	990.75	-15.25	3,832	16,054	-704
Nov12	120502	997.50	999.25	988.75	989.25	-15.00	1,983	16,422	+677
Dec12	120502	999.50	999.50	985.00	987.75	-14.75	9,846	52,690	+1,774
Jan13	120502	997.00	997.00	986.25	986.50	-14.25	534	20,158	+54
Feb13	120502	992.25	993.25	983.75	984.25	-14.00	486	10,158	+43
Total Volume and Open Interest							210,107	548,981	+7,987
Ethanol(CBOT)
May12	120502	2.202	2.202	2.173	2.175	-0.036	116	206	-28
Jun12	120502	2.221	2.221	2.192	2.194	-0.035	286	1,149	+31
Jul12	120502	2.235	2.235	2.194	2.197	-0.034	192	1,597	+13
Aug12	120502	2.204	2.204	2.169	2.175	-0.027	162	2,457	+83
Sep12	120502	2.093	2.093	2.080	2.082	-0.026	17	1,311	-1
Oct12	120502	2.036	2.041	2.025	2.025	-0.022	55	1,454	+26
Nov12	120502	2.019	2.023	2.001	2.003	-0.026	50	1,507	+23
Dec12	120502	2.013	2.015	1.991	1.991	-0.029	26	962	+0
Total Volume and Open Interest							1,082	12,209	+239
WTI Crude Oil(ICE)
Jun12	120502	105.85	106.05	104.91	105.22	-0.94	37,813	71,244	+115
Jul12	120502	106.20	106.36	105.23	105.58	-0.92	12,570	45,066	-911
Aug12	120502	106.37	106.57	105.50	105.83	-0.91	7,039	28,145	-56
Sep12	120502	106.52	106.53	105.72	105.97	-0.89	6,236	30,585	-390
Oct12	120502	106.60	106.65	105.79	106.04	-0.88	3,587	16,195	+172
Nov12	120502	106.65	106.65	105.84	106.10	-0.88	2,337	11,498	-40
Dec12	120502	106.80	106.84	105.81	106.14	-0.88	9,701	79,143	-423
Jan13	120502	106.15	106.16	106.15	106.15	-0.89	1,408	10,181	+818
Feb13	120502	106.13	106.13	106.03	106.03	-0.89	1,061	7,050	+441
Mar13	120502	105.81	105.81	105.81	105.81	-0.88	390	4,386	-126
Apr13	120502	105.48	105.48	105.48	105.48	-0.87	115	1,717	+27
May13	120502	105.04	105.04	105.04	105.04	-0.87	131	1,604	-14
Jun13	120502	105.03	105.03	104.54	104.59	-0.88	637	18,629	+141
Jul13	120502	104.10	104.10	104.10	104.10	-0.88	21	1,382	+19
Aug13	120502	103.65	103.65	103.65	103.65	-0.85	21	2,288	+0
Sep13	120502	103.22	103.22	103.22	103.22	-0.84	19	5,961	+0
Total Volume and Open Interest							85,882	450,014	+847
US Dollar Index(ICE)
Jun12	120502	78.900	79.400	78.900	79.200	+0.265	19,460	44,782	-2,393
Sep12	120502	79.660	79.660	79.520	79.520	+0.245	42	1,069	-21
Dec12	120502	79.900	79.900	79.900	79.900	+0.195	1	1	+1
Total Volume and Open Interest							19,503	45,852	-2,413
Australian Dollar(CME)
Jun12	120502	102.86	103.06	102.35	102.78	-0.08	94,064	152,928	-594
Sep12	120502	102.18	102.18	101.71	101.92	-0.08	27	561	+12
Dec12	120502	101.14	101.21	101.14	101.14	-0.07	0	14	+0
Total Volume and Open Interest							94,091	153,505	-582
British Pound(CME)
Jun12	120502	162.17	162.35	161.57	161.93	-0.23	103,201	190,112	+2,704
Sep12	120502	162.10	162.10	161.38	161.84	-0.23	22	205	+1
Dec12	120502	161.72	161.95	161.72	161.72	-0.23	0	44	+0
Total Volume and Open Interest							103,223	190,363	+2,705
Canadian Dollar(CME)
Jun12	120502	101.34	101.42	100.85	101.26	-0.14	81,177	152,545	+838
Sep12	120502	101.08	101.17	100.65	101.04	-0.13	173	2,622	-58
Dec12	120502	100.70	100.91	100.40	100.77	-0.14	136	4,239	+30
Mar13	120502	100.27	100.62	100.27	100.49	-0.13	51	198	-13
Total Volume and Open Interest							81,541	159,872	+799
Japanese Yen(CME)
Jun12	120502	124.89	124.96	124.09	124.80	+0.08	75,203	139,461	-597
Sep12	120502	124.80	125.06	124.25	124.93	+0.07	239	574	+125
Dec12	120502	125.12	125.12	125.06	125.12	+0.06	1	100	+0
Total Volume and Open Interest							75,445	140,149	-471
Swiss Franc(CME)
Jun12	120502	110.20	110.26	109.23	109.56	-0.59	37,122	40,935	-1,119
Sep12	120502	109.55	110.32	109.55	109.72	-0.60	1	188	-2
Dec12	120502	109.89	110.50	109.89	109.89	-0.61	0	3	+0
Total Volume and Open Interest							37,124	41,129	-1,120
EuroFX(CME)
Jun12	120502	132.40	132.45	131.24	131.64	-0.68	149,908	280,324	-4,366
Sep12	120502	132.42	132.42	131.36	131.73	-0.69	107	1,277	+2
Dec12	120502	132.33	132.56	131.84	131.84	-0.72	3	159	+1
Total Volume and Open Interest							150,018	281,773	-4,363
Mexican Peso(CME)
May12	120502	771.8	774.5	771.8	771.8	-2.8
Jun12	120502	771.0	772.5	767.0	769.8	-2.8	37,956	154,823	-608
Total Volume and Open Interest							38,056	155,353	-510
Brazilian Real(CME)
Jun12	120502	520.00	520.80	515.40	517.10	-5.15	189	5,301	-59
Jul12	120502	514.45	519.30	514.45	514.45	-4.85
Aug12	120502	511.60	516.40	511.60	511.60	-4.80
Sep12	120502	508.70	513.45	508.70	508.70	-4.75	26	26	+26
Total Volume and Open Interest							215	18,895	-1,690
30-Year T-Bonds(CBOT)
Jun12	120502	142~110	143~040	141~300	142~270	+0~240	185,416	574,415	-8,577
Sep12	120502	141~140	142~090	141~090	142~020	+0~240	461	1,332	+133
Dec12	120502	142~070	142~070	141~150	142~070	+0~240	7	42	+3
Total Volume and Open Interest							185,884	575,789	-8,441
10-Year T-Notes(CBOT)
Jun12	120502	132~020	132~130	131~275	132~060	+0~070	646,990	1,809,218	-56,565
Sep12	120502	130~290	131~075	130~235	131~020	+0~070	1,786	18,913	+809
Dec12	120502	130~070	130~070	130~000	130~070	+0~070	0	1	+0
Total Volume and Open Interest							648,776	1,828,132	-55,756
5-Year T-Notes(CBOT)
Jun12	120502	123~095	123~110	123~082	123~097	+0~009	346,407	1,313,567	-39,569
Sep12	120502	123~036	123~051	123~032	123~048	+0~010	98	15,601	+10
Dec12	120502	122~072	122~072	122~062	122~072	+0~010
Total Volume and Open Interest							346,505	1,329,168	-39,559
2 Year T-Notes(CBOT)
Jun12	120502	110~033	110~036	110~032	110~033	unch	121,223	946,865	-2,295
Sep12	120502	110~022	110~022	110~017	110~018	unch	165	3,860	+102
Dec12	120502	109~084	109~084	109~084	109~084	unch
Total Volume and Open Interest							121,388	950,725	-2,193
Eurodollars(CME)
Jun12	120502	99.525	99.530	99.520	99.525	unch	60,534	980,345	-15,351
Sep12	120502	99.505	99.515	99.500	99.505	unch	63,625	902,674	-5,648
Dec12	120502	99.490	99.500	99.480	99.485	-0.005	64,746	978,867	-3,329
Mar13	120502	99.480	99.485	99.465	99.475	-0.005	64,290	706,219	+5,793
Jun13	120502	99.455	99.460	99.445	99.450	-0.005	92,912	672,346	+2,432
Sep13	120502	99.425	99.430	99.415	99.420	unch	71,133	646,937	-2,337
Dec13	120502	99.375	99.385	99.360	99.370	+0.005	67,874	646,333	+3,622
Mar14	120502	99.305	99.325	99.295	99.310	+0.010	80,749	607,089	+3,425
Jun14	120502	99.205	99.230	99.190	99.215	+0.015	52,524	466,435	-5,281
Sep14	120502	99.085	99.120	99.070	99.095	+0.015	40,209	383,083	-123
Dec14	120502	98.930	98.970	98.920	98.945	+0.015	35,794	334,382	+174
Mar15	120502	98.780	98.825	98.765	98.795	+0.020	29,949	255,068	+3,038
Jun15	120502	0.306	0.356	0.291	0.321	+0.020	27,848	265,456	-1,455
Sep15	120502	0.136	0.186	0.121	0.156	+0.025	17,864	191,818	-265
Dec15	120502	6.520	0.021	6.505	6.540	+0.025	15,056	176,590	-528
Mar16	120502	6.370	6.425	6.360	6.395	+0.030	10,097	102,200	-681
Jun16	120502	6.210	6.265	6.195	6.235	+0.035	5,464	105,878	-98
Sep16	120502	6.050	6.110	6.035	6.080	+0.040	4,996	82,869	+241
Total Volume and Open Interest							816,787	8,778,015	-17,216
30 Day Federal Funds(CBOT)
May12	120502	99.860	99.863	99.857	99.863	unch	2,423	52,943	+251
Jun12	120502	99.860	99.860	99.855	99.860	unch	1,181	38,261	+491
Jul12	120502	99.855	99.855	99.850	99.855	unch	1,572	42,325	+290
Aug12	120502	99.850	99.855	99.850	99.850	-0.005	1,956	36,917	+846
Sep12	120502	99.845	99.850	99.845	99.850	unch	386	29,550	-610
Oct12	120502	99.845	99.845	99.840	99.845	unch	561	47,986	+28
Total Volume and Open Interest							14,657	488,003	-40,256
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120502	99.673	99.673	99.673	99.673	unch	0	258	-258
Sep12	120502	99.673	99.673	99.673	99.673	unch
Dec12	120502	99.675	99.675	99.675	99.675	unch
Mar13	120502	99.675	99.675	99.675	99.675	unch
Jun13	120502	99.665	99.665	99.665	99.665	unch
Sep13	120502	99.665	99.665	99.665	99.665	unch
Dec13	120502	99.655	99.655	99.655	99.655	unch
Mar14	120502	99.655	99.655	99.655	99.655	unch
Jun14	120502	99.515	99.515	99.515	99.515	unch
Sep14	120502	99.375	99.375	99.375	99.375	unch
Total Volume and Open Interest							0	258	-258
3-Mth Euro-Yen(SGX)
Jun12	120502	99.67	99.67	99.67	99.67	unch	0	2,547	+0
Sep12	120502	99.67	99.67	99.67	99.67	unch	0	797	+0
Dec12	120502	99.68	99.68	99.68	99.68	unch	0	519	+0
Mar13	120502	99.68	99.68	99.68	99.68	unch	0	181	+0
Jun13	120502	99.67	99.67	99.67	99.67	unch	0	217	+0
Sep13	120502	99.67	99.67	99.67	99.67	unch	0	325	+0
Dec13	120502	99.65	99.65	99.65	99.65	unch	0	564	+0
Mar14	120502	99.65	99.65	99.65	99.65	unch	0	75	+0
Total Volume and Open Interest							0	5,225	+0
Japanese Gov't Bonds(SGX)
Jun12	120502	143.13	143.15	142.97	143.02	-0.10	4,028	22,097	+29
Sep12	120502	142.70	142.70	142.70	142.70	-0.10	0	6	+0
Dec12	120502	141.57	141.57	141.57	141.57	-0.10	0	4	+0
Total Volume and Open Interest							4,028	22,107	+29
Euro-Bund(EUREX)
Jun12	120502	140.87	141.83	140.71	141.73	+0.64	691,325	913,353	-8,989
Sep12	120502	139.54	140.50	139.40	140.42	+0.67	7,545	14,990	+2,482
Dec12	120502	140.23	140.23	140.23	140.23	+0.64
Total Volume and Open Interest							698,870	928,343	-6,507
Euro-Bobl(EUREX)
Jun12	120502	125.19	125.64	125.18	125.55	+0.25	366,744	792,208	-4,723
Sep12	120502	125.42	125.88	125.42	125.81	+0.28	2,826	8,963	+2,801
Dec12	120502	125.50	125.50	125.50	125.50	+0.25
Total Volume and Open Interest							369,570	801,171	-1,922
3-Mth Euribor(EUREX)
Jun12	120502	99.400	99.415	99.400	99.415	+0.010	200	1,627	+150
Sep12	120502	99.465	99.465	99.455	99.455	+0.010	201	1,234	+0
Dec12	120502	99.450	99.460	99.450	99.450	+0.015	0	1,240	+0
Total Volume and Open Interest							405	6,059	+150
Long Gilt(LIFFE)
Jun12	120502	115~17	116~16	115~17	116~12	+0~22	70,305	308,255	+4,196
Sep12	120502	115~12	115~12	115~12	115~12	+0~21	2	24	+0
Total Volume and Open Interest							70,307	308,279	+4,196
3-Mth Short Sterling(LIFFE)
Jun12	120502	99.00	99.00	98.99	98.99	-0.01	18,736	230,751	-132
Sep12	120502	98.97	98.98	98.96	98.97	unch	28,541	291,944	-4,756
Dec12	120502	98.94	98.96	98.93	98.95	+0.01	34,849	234,206	-29,134
Mar13	120502	98.91	98.95	98.90	98.93	+0.02	91,632	248,256	+7,384
Jun13	120502	98.86	98.91	98.85	98.89	+0.03	94,944	247,369	-1,715
Sep13	120502	98.80	98.85	98.79	98.83	+0.03	47,458	231,344	+4,560
Total Volume and Open Interest							389,175	2,200,754	-7,146
3-Mth Euribor(LIFFE)
Jun12	120502	99.405	99.420	99.390	99.415	+0.010	142,906	549,485	+2,357
Sep12	120502	99.435	99.465	99.425	99.455	+0.010	125,557	494,982	-20,939
Dec12	120502	99.425	99.470	99.410	99.450	+0.015	112,253	441,191	+10,000
Total Volume and Open Interest							875,149	3,367,086	+25,782
3-Mth Aus T-Bills(SFE)
Jun12	120502	96.32	96.33	96.25	96.28	-0.04	49,575	168,368	+7,392
Sep12	120502	96.61	96.62	96.54	96.56	-0.05	49,067	163,509	+12,620
Dec12	120502	96.67	96.67	96.60	96.64	-0.03	35,124	119,964	+4,135
Mar13	120502	96.62	96.63	96.56	96.60	-0.03	15,015	73,194	+1,966
Jun13	120502	96.52	96.54	96.47	96.51	-0.03	8,249	59,474	-383
Sep13	120502	96.44	96.45	96.41	96.43	-0.04	3,601	43,187	+143
Dec13	120502	96.38	96.38	96.33	96.36	-0.04	5,016	29,006	+274
Mar14	120502	96.31	96.33	96.28	96.30	-0.03	1,618	17,987	+382
Jun14	120502	96.20	96.23	96.20	96.23	-0.03	53	1,043	+50
Sep14	120502	96.15	96.17	96.15	96.17	-0.02	1	535	+0
Total Volume and Open Interest							167,319	676,594	+26,579
10-Year Aus T-Bonds(SFE)
Jun12	120502	96.52	96.52	96.40	96.41	-0.10	54,176	397,786	+10,526
Sep12	120502	96.41	96.41	96.41	96.41	-0.10
Total Volume and Open Interest							54,176	397,786	+10,526
3-Year Aus T-Bonds(SFE)
Jun12	120502	97.19	97.21	97.07	97.09	-0.11	236,542	461,380	+37,430
Sep12	120502	97.09	97.09	97.09	97.09	-0.11
Total Volume and Open Interest							236,542	461,380	+37,430
Gold(CMX)
Jun12	120502	1663.0	1663.9	1646.0	1654.0	-8.4	115,408	216,564	-6,952
Aug12	120502	1661.9	1665.4	1649.6	1656.3	-8.4	7,074	47,173	+719
Oct12	120502	1663.5	1664.0	1652.6	1658.4	-8.4	1,870	12,828	+715
Dec12	120502	1668.5	1669.9	1653.7	1660.4	-8.5	4,081	40,309	+1,512
Feb13	120502	1663.3	1663.3	1658.0	1662.4	-8.5	455	16,546	+42
Apr13	120502	1662.0	1666.0	1658.6	1664.5	-8.5	337	12,712	+84
Jun13	120502	1664.3	1666.6	1664.0	1666.6	-8.5	300	12,528	+243
Aug13	120502	1668.9	1669.9	1668.9	1668.9	-8.6	1	1,196	+1
Oct13	120502	1671.2	1671.2	1671.2	1671.2	-8.6	509	533	+501
Dec13	120502	1673.7	1673.7	1673.7	1673.7	-8.7	98	8,465	-6
Feb14	120502	1676.8	1676.8	1676.8	1676.8	-8.7	0	6	+0
Total Volume and Open Interest							130,203	408,005	-3,413
Silver(CMX)
May12	120502	3084.5	3090.0	3041.0	3059.2	-28.5	2,408	1,457	-1,135
Jul12	120502	3098.5	3106.0	3041.0	3064.5	-28.5	33,899	59,423	-542
Sep12	120502	3105.0	3105.0	3051.5	3070.4	-28.6	1,752	8,455	+1,286
Dec12	120502	3111.0	3116.5	3057.0	3077.1	-28.7	742	18,210	+124
Mar13	120502	3068.5	3079.9	3065.5	3079.9	-28.7	90	2,682	-3
May13	120502	3081.1	3081.1	3081.1	3081.1	-28.7	102	1,723	+62
Jul13	120502	3081.3	3081.3	3081.3	3081.3	-28.4	6	3,039	+0
Total Volume and Open Interest							40,075	111,953	-174
Platinum(NYMEX)
Jul12	120502	1572.3	1576.9	1559.3	1564.4	-7.9	3,765	39,110	+287
Oct12	120502	1568.0	1568.4	1565.3	1567.9	-8.1	46	2,054	+21
Jan13	120502	1572.5	1572.5	1570.5	1570.5	-7.7	3	144	+0
Apr13	120502	1570.5	1570.5	1570.5	1570.5	-7.7
Total Volume and Open Interest							3,819	41,313	+309
Palladium(NYMEX)
Jun12	120502	680.00	680.35	667.00	669.45	-11.60	2,031	19,059	+79
Sep12	120502	679.90	679.95	670.00	671.25	-11.65	210	2,537	+85
Dec12	120502	680.70	680.70	672.60	672.60	-11.65	7	38	-2
Total Volume and Open Interest							2,256	21,636	+162
Copper(CMX)
May12	120502	383.00	383.00	376.55	378.55	-5.45	4,921	6,065	-1,259
Jul12	120502	383.85	383.95	376.65	378.70	-5.65	50,308	77,734	-4,797
Sep12	120502	383.75	383.80	377.00	378.95	-5.75	4,812	26,957	-2,532
Dec12	120502	382.75	383.00	378.15	379.70	-5.55	1,645	17,994	+704
Mar13	120502	380.35	380.35	380.35	380.35	-5.35	177	3,462	-13
Total Volume and Open Interest							62,674	145,397	-7,801
DJIA Index(CBOT)
Jun12	120502	13220	13249	13145	13204	-14	143	11,550	+24
Sep12	120502	13132	13148	13132	13132	-16	0	2	+0
Dec12	120502	13051	13067	13051	13051	-16	0	1	+0
Mar13	120502	12984	13000	12984	12984	-16
Total Volume and Open Interest							143	11,553	+24
E-mini DJIA Index(CBOT)
Jun12	120502	13219	13252	13135	13204	-14	89,738	109,647	+954
Sep12	120502	13213	13213	13096	13132	-16	15	176	-10
Dec12	120502	13030	13051	13019	13051	-16	31	23	-12
Mar13	120502	12984	12984	12984	12984	-16
Total Volume and Open Interest							89,784	109,846	+932
S & P 500(CME)
Jun12	120502	1400.50	1404.40	1390.00	1397.50	-2.90	6,149	233,544	-417
Sep12	120502	1391.10	1391.10	1383.50	1391.10	-2.90	875	3,044	+627
Dec12	120502	1384.50	1384.50	1377.00	1384.50	-3.00	1,070	4,547	+891
Mar13	120502	1378.00	1378.00	1370.50	1378.00	-3.00
Total Volume and Open Interest							8,094	241,135	+1,101
S & P 500 E-Mini(Globex)
Jun12	120502	1400.50	1404.75	1389.25	1397.50	-3.00	1,322,300	2,820,525	-24,257
Sep12	120502	1394.00	1397.25	1383.50	1391.00	-3.00	1,366	29,223	+1,046
Total Volume and Open Interest							1,324,877	2,853,940	-22,758
NASDAQ 100(CME)
Jun12	120502	2719.00	2731.50	2703.00	2727.50	+9.00	391	16,506	+127
Sep12	120502	2722.00	2725.00	2702.00	2722.00	+9.20	0	1	+0
Dec12	120502	2715.30	2715.30	2706.00	2715.30	+9.30
Total Volume and Open Interest							391	16,507	+127
NASDAQ 100 E-Mini(Globex)
Jun12	120502	2718.00	2732.00	2702.50	2727.50	+9.00	198,658	408,235	-1,863
Sep12	120502	2711.50	2725.30	2697.30	2722.00	+9.20	3	737	+1
Total Volume and Open Interest							198,665	408,995	-1,866
S & P Midcap 400(CME)
Jun12	120502	994.20	995.00	985.00	994.20	+3.20	0	1,918	+0
Sep12	120502	991.20	991.20	988.00	991.20	+3.20
Dec12	120502	989.20	989.20	986.00	989.20	+3.20
Total Volume and Open Interest							0	1,918	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120502	9400	9430	9305	9350	-40	3,345	42,164	-20,542
Sep12	120502	9365	9405	9365	9365	-40	0	1	+0
Total Volume and Open Interest							3,345	42,165	-20,542
Nikkei 225(SGX)
Jun12	120502	9330	9425	9290	9370	+40	171,631	236,573	+5,865
Sep12	120502	9310	9415	9300	9365	+45	112	7,972	+57
Dec12	120502	9310	9310	9310	9310	+45	0	5,902	+0
Total Volume and Open Interest							172,320	255,722	+5,966
CAC 40(EURONEXT)
May12	120502	3189.0	3218.5	3157.0	3177.0	+16.5	111,721	390,746	+7,097
Jun12	120502	3171.5	3185.5	3135.0	3149.5	+17.5	350	30,058	+4
Jul12	120502	3141.5	3141.5	3141.5	3141.5	+18.0
Total Volume and Open Interest							112,071	420,927	+7,101
Hang Seng Index(HKFE)
May12	120502	21078	21244	21038	21183	+243	75,484	87,994	+4,656
Jun12	120502	20865	21050	20851	20993	+243	2,377	7,954	+1,873
Total Volume and Open Interest							89,658	109,888	-3,518
DAX(EUREX)
Jun12	120502	6830.0	6885.0	6668.5	6710.0	-65.0	151,943	180,080	+3,886
Sep12	120502	6835.0	6885.0	6676.5	6716.5	-64.5	428	3,588	+147
Dec12	120502	6829.5	6829.5	6723.0	6723.0	-66.0	10	402	+2
Total Volume and Open Interest							152,381	184,070	+4,035
FT-SE 100(EURONEXT)
Jun12	120502	5770.00	5785.50	5705.00	5717.00	-61.50	34,317	551,030	+3,052
Sep12	120502	5725.00	5725.00	5668.00	5676.00	-61.50	2	2,532	+0
Dec12	120502	5647.50	5655.00	5645.50	5655.00	-61.50	0	284	+0
Total Volume and Open Interest							34,319	553,846	+3,052
SPI 200(SFE)
Jun12	120502	4418.0	4456.0	4407.0	4429.0	+10.0	29,452	203,892	+1,591
Sep12	120502	4422.0	4422.0	4396.0	4396.0	+9.0	22	2,223	-55
Dec12	120502	4397.0	4397.0	4397.0	4397.0	+9.0	0	2,089	-1
Total Volume and Open Interest							29,597	209,505	+1,528
GSCI(CME)
May12	120502	680.00	680.00	678.75	678.75	-9.25	102	8,733	-3
Jun12	120502	681.00	681.00	679.75	679.75	-9.20	0	2	+0
Jul12	120502	676.00	676.00	676.00	676.00	-8.50
Total Volume and Open Interest							102	8,735	-3
Reuters CCI(ICE)
Jun12	120502	304.00	304.00	304.00	304.00	-3.90
Total Volume and Open Interest