MRCI's End of Day Prices

Daily Futures Price Listing Fri May 04, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120504	1468.75	1475.00	1458.00	1475.00	+6.25	5,415	4,533	-1,168
Jul12	120504	1472.00	1481.25	1458.00	1478.25	+4.75	141,036	329,392	+489
Aug12	120504	1457.00	1459.25	1439.00	1458.25	+5.75	13,638	38,627	-336
Sep12	120504	1401.25	1405.75	1385.25	1398.25	-1.75	6,076	16,008	+646
Nov12	120504	1368.00	1373.00	1352.00	1366.75	-1.00	74,142	235,964	-852
Jan13	120504	1363.75	1368.50	1349.50	1362.75	+0.50	12,826	49,183	-380
Mar13	120504	1332.75	1338.75	1322.75	1338.75	+2.50	17,370	61,765	+526
May13	120504	1322.00	1324.00	1309.00	1322.50	+1.50	8,334	30,275	+1,657
Jul13	120504	1323.25	1325.25	1311.25	1323.75	+1.25	9,705	31,031	+2,322
Aug13	120504	1300.00	1300.00	1299.25	1300.00	+0.75	22	152	+2
Sep13	120504	1260.50	1264.75	1260.50	1264.75	+0.75	49	231	+3
Nov13	120504	1233.00	1234.75	1221.00	1233.75	+0.75	781	12,392	+212
Jan14	120504	1238.25	1238.25	1237.50	1238.25	+0.75	0	158	+0
Mar14	120504	1237.25	1237.25	1236.50	1237.25	+0.75	0	3	+0
Total Volume and Open Interest							289,403	810,247	+3,123
Soybean Meal(CBOT)
May12	120504	425.00	433.00	423.50	432.10	+6.90	2,348	4,157	-1,182
Jul12	120504	425.20	433.00	424.20	432.60	+6.20	49,101	139,171	+148
Aug12	120504	417.50	424.00	415.00	422.50	+5.30	6,141	18,722	-49
Sep12	120504	399.80	402.50	396.80	401.10	+1.70	4,088	13,706	+1,357
Oct12	120504	385.00	386.60	380.90	385.90	+1.30	1,757	9,163	+574
Dec12	120504	380.70	384.20	377.20	382.80	+1.70	17,213	42,704	+217
Jan13	120504	372.60	376.50	371.90	376.50	+2.90	655	5,184	+71
Mar13	120504	357.60	363.00	357.60	361.20	+3.10	1,703	7,470	-135
May13	120504	353.60	356.50	351.60	355.00	+3.40	1,454	5,639	+665
Jul13	120504	352.60	355.30	351.10	354.50	+3.40	955	5,405	+172
Total Volume and Open Interest							85,518	256,042	+1,869
Soybean Oil(CBOT)
May12	120504	53.61	53.61	53.07	53.30	-0.50	6,934	3,676	-2,287
Jul12	120504	54.25	54.40	53.41	53.65	-0.51	77,204	194,644	+338
Aug12	120504	54.50	54.58	53.62	53.85	-0.51	7,434	27,038	+1,143
Sep12	120504	54.56	54.75	53.81	54.05	-0.51	6,532	19,708	+792
Oct12	120504	54.71	54.71	53.97	54.22	-0.49	1,291	10,197	+152
Dec12	120504	55.14	55.27	54.33	54.57	-0.48	26,768	77,947	+1,459
Jan13	120504	54.90	55.01	54.60	54.80	-0.47	1,141	4,655	+675
Mar13	120504	55.52	55.52	54.76	54.93	-0.45	3,059	13,385	+515
May13	120504	55.48	55.59	54.79	55.02	-0.46	1,211	5,947	+499
Jul13	120504	55.70	55.75	54.85	55.07	-0.50	1,150	4,674	-177
Total Volume and Open Interest							133,040	367,774	+3,136
Canola(WCE)
May12	120504	626.8	626.8	626.8	626.8	-2.6	46	23	-47
Jul12	120504	623.6	626.9	616.9	621.8	-2.6	6,519	94,420	-582
Nov12	120504	580.2	583.0	571.0	577.2	-1.8	10,749	110,728	+2,016
Jan13	120504	584.0	587.0	575.2	581.4	-1.5	1,506	18,176	+58
Mar13	120504	588.0	589.3	579.4	585.7	-1.4	1,046	8,492	+172
Total Volume and Open Interest							20,466	239,192	+1,991
Corn(CBOT)
May12	120504	652.00	674.00	647.50	662.25	+11.50	6,910	10,690	-3,047
Jul12	120504	614.00	626.00	604.00	620.25	+5.75	161,264	539,489	+1,658
Sep12	120504	537.00	541.75	522.25	535.25	-2.25	35,315	175,039	-4,718
Dec12	120504	529.50	529.75	515.00	524.25	-5.25	63,767	367,852	-2,515
Mar13	120504	541.50	545.25	527.00	536.00	-5.25	6,184	55,194	-132
May13	120504	550.00	550.00	535.75	544.50	-5.25	2,209	11,796	+740
Jul13	120504	557.50	557.50	544.00	553.00	-5.50	5,038	20,638	+1,606
Sep13	120504	540.00	544.25	530.25	540.00	-4.25	18	1,563	+5
Dec13	120504	535.00	539.00	524.50	535.00	-4.50	1,981	32,653	+633
Mar14	120504	546.25	551.00	546.25	546.25	-4.75	14	584	+0
Total Volume and Open Interest							282,733	1,219,448	-5,762
Wheat(CBOT)
May12	120504	611.25	611.25	594.00	603.75	-4.50	1,311	3,211	-752
Jul12	120504	617.25	620.75	599.50	609.50	-6.00	84,158	237,306	+3,082
Sep12	120504	633.75	636.50	615.75	624.25	-7.25	14,174	63,528	+672
Dec12	120504	658.75	661.25	639.75	648.00	-8.75	18,280	98,925	+1,392
Mar13	120504	681.75	681.75	663.50	670.25	-10.50	5,966	12,536	+1,131
May13	120504	693.00	693.25	674.75	680.75	-9.75	730	5,615	+196
Total Volume and Open Interest							126,508	433,717	+6,215
Wheat(KCBT)
May12	120504	618.00	618.25	613.75	613.75	-7.00	235	129	-271
Jul12	120504	635.25	637.25	619.00	627.00	-6.00	11,828	82,152	+1,282
Sep12	120504	652.50	653.00	635.00	642.75	-6.25	1,481	22,277	+170
Dec12	120504	675.00	676.00	659.00	665.00	-8.00	2,633	23,574	+326
Mar13	120504	686.50	686.75	675.50	681.75	-7.25	740	5,295	+258
May13	120504	699.75	700.75	688.00	692.75	-8.25	139	3,435	+66
Total Volume and Open Interest							17,198	138,015	+1,897
Wheat(MGE)
May12	120504	740.00	740.00	740.00	740.00	-3.00	21	205	-19
Jul12	120504	748.00	750.00	733.00	744.00	-1.50	2,843	16,355	+117
Sep12	120504	748.00	751.50	736.00	745.00	-1.25	1,372	10,783	+280
Dec12	120504	752.25	755.75	742.00	751.50	+0.50	526	8,933	+142
Mar13	120504	760.50	763.50	752.50	760.75	+1.25	107	1,017	+53
Total Volume and Open Interest							4,939	37,396	+603
Oats(CBOT)
May12	120504	338.75	338.75	331.50	331.50	-4.50	16	45	+7
Jul12	120504	343.50	350.00	339.50	340.00	-4.50	476	7,497	+73
Sep12	120504	344.25	348.00	343.75	343.75	-4.25	21	396	+19
Dec12	120504	351.25	356.00	347.00	347.00	-6.00	72	2,693	+21
Total Volume and Open Interest							585	10,657	+120
Rough Rice(CBOT)
May12	120504	14.77	14.95	14.76	14.95	+0.02	69	274	-86
Jul12	120504	15.19	15.22	14.95	15.20	+0.02	505	11,012	-6
Sep12	120504	15.39	15.41	15.20	15.41	+0.02	26	2,554	-5
Nov12	120504	15.44	15.64	15.44	15.64	+0.01	9	238	-1
Total Volume and Open Interest							609	14,156	-98
Live Cattle(CME)
Jun12	120504	116.000	116.200	114.580	115.385	-0.500	26,701	137,385	-2,812
Aug12	120504	118.500	118.635	117.000	118.500	-0.050	16,357	98,341	+2,000
Oct12	120504	123.830	124.035	122.750	123.800	-0.150	8,291	63,846	+1,044
Dec12	120504	127.230	127.500	126.285	127.150	-0.300	5,359	33,783	+1,416
Feb13	120504	128.935	129.075	127.980	128.735	-0.415	1,789	9,561	+493
Apr13	120504	130.050	130.300	129.350	130.130	-0.470	276	3,801	+13
Total Volume and Open Interest							58,833	347,774	+2,203
Feeder Cattle(CME)
May12	120504	152.400	152.700	151.800	152.550	-0.080	1,950	9,253	-148
Aug12	120504	157.685	158.285	157.035	158.100	+0.865	2,936	20,124	+60
Sep12	120504	158.850	159.380	158.300	159.235	+0.660	924	5,237	+121
Oct12	120504	159.650	160.300	159.075	160.185	+0.500	714	3,442	+187
Nov12	120504	160.350	161.000	159.900	161.000	+0.370	252	1,661	+31
Jan13	120504	159.985	160.750	159.850	160.700	+0.550	213	1,430	+26
Mar13	120504	160.000	160.750	159.800	159.800	unch	1	68	+0
Total Volume and Open Interest							6,990	41,217	+277
Lean Hogs(CME)
May12	120504	80.750	80.750	78.900	79.800	-1.500	820	2,506	-423
Jun12	120504	84.950	85.285	83.035	83.730	-1.200	23,052	102,541	-787
Jul12	120504	86.300	86.300	84.650	85.350	-0.850	7,417	30,029	+594
Aug12	120504	86.785	87.000	85.650	86.100	-0.700	8,781	33,836	-498
Oct12	120504	80.350	80.400	79.500	79.785	-0.440	6,331	44,884	-688
Dec12	120504	78.635	78.635	77.635	78.100	-0.250	3,187	32,100	+210
Feb13	120504	80.100	80.100	79.200	79.500	-0.500	825	11,819	+94
Apr13	120504	81.385	81.550	80.600	80.800	-0.500	353	6,840	+119
Total Volume and Open Interest							50,852	267,786	-1,353
Class III Milk(CME)
May12	120504	14.97	15.17	14.94	15.10	+0.15	324	4,850	+9
Jun12	120504	14.18	14.36	14.05	14.09	-0.03	348	4,480	-8
Jul12	120504	14.31	14.42	14.17	14.18	-0.02	132	3,171	-3
Aug12	120504	14.75	14.80	14.68	14.71	-0.04	34	2,972	-13
Sep12	120504	15.36	15.40	15.28	15.31	-0.04	21	2,588	+0
Total Volume and Open Interest							964	25,703	-4,326
Cocoa(ICE)
May12	120504	2312	2312	2312	2312	-20	0	745	+0
Jul12	120504	2307	2341	2272	2289	-18	12,754	80,362	-2,635
Sep12	120504	2314	2349	2285	2300	-18	2,961	34,156	-214
Dec12	120504	2322	2351	2294	2312	-15	1,637	22,440	+447
Mar13	120504	2326	2360	2299	2316	-14	1,219	28,700	+188
May13	120504	2329	2349	2301	2316	-18	525	7,784	-1
Jul13	120504	2312	2321	2302	2321	-19	58	1,955	+27
Total Volume and Open Interest							19,177	180,032	-2,175
Coffee "C"(ICE)
May12	120504	175.40	175.45	173.40	173.50	-0.80	3	141	-2
Jul12	120504	176.00	177.75	174.25	174.60	-1.20	10,558	74,770	-776
Sep12	120504	179.10	180.00	176.90	177.20	-1.10	2,469	33,293	+208
Dec12	120504	183.00	183.30	180.75	181.00	-1.00	3,006	22,691	+874
Mar13	120504	187.15	187.15	184.55	184.95	-1.00	655	7,516	+285
May13	120504	188.50	188.60	187.25	187.45	-1.00	97	3,464	+16
Total Volume and Open Interest							17,474	145,333	+1,114
Orange Juice(ICE)
May12	120504	122.35	123.05	121.65	121.65	-4.70	9	279	-31
Jul12	120504	126.95	126.95	122.80	124.05	-2.95	1,352	13,330	+427
Sep12	120504	128.60	128.70	124.75	125.95	-2.65	358	1,987	+66
Nov12	120504	129.35	129.50	127.30	127.90	-2.80	161	3,610	+47
Jan13	120504	130.70	132.00	129.75	129.85	-2.60	37	542	+2
Mar13	120504	133.55	133.65	130.50	131.45	-2.10	8	677	+1
Total Volume and Open Interest							1,935	20,439	+522
Sugar #11(ICE)
Jul12	120504	20.77	21.00	20.62	20.81	+0.16	56,814	326,458	+93
Oct12	120504	21.18	21.36	21.03	21.18	+0.11	26,191	162,400	+1,808
Mar13	120504	22.00	22.15	21.84	21.99	+0.11	15,168	115,170	+864
May13	120504	21.97	22.12	21.84	21.98	+0.09	4,197	27,866	+1,057
Jul13	120504	21.86	22.12	21.86	22.00	+0.09	1,830	25,499	+801
Oct13	120504	22.04	22.25	22.04	22.17	+0.08	787	22,332	-357
Mar14	120504	22.45	22.50	22.35	22.47	+0.09	744	19,072	+82
May14	120504	22.22	22.26	22.09	22.21	+0.11	42	4,973	+29
Total Volume and Open Interest							105,858	711,018	+4,421
London Cocoa(LCE)
May12	120504	1510	1532	1503	1511	-6	2,206	25,068	-1,725
Jul12	120504	1528	1550	1517	1526	-8	5,398	64,098	+190
Sep12	120504	1512	1533	1505	1514	-4	2,390	27,141	+423
Dec12	120504	1491	1513	1484	1495	-5	1,304	29,366	+176
Mar13	120504	1471	1496	1465	1470	-8	600	33,409	-72
May13	120504	1470	1494	1462	1466	-9	122	8,788	-1,079
Jul13	120504	1463	1466	1463	1466	-10	2	4,488	-20
Total Volume and Open Interest							12,023	197,152	-2,094
London Sugar(LCE)
Aug12	120504	560.70	569.00	559.50	566.10	+6.30	4,594	32,014	+665
Oct12	120504	556.40	564.00	556.40	560.30	+4.60	1,572	13,086	+338
Dec12	120504	564.50	572.20	564.50	567.90	+4.00	449	5,153	+59
Mar13	120504	572.50	578.40	572.20	574.90	+2.30	324	6,752	+227
May13	120504	576.00	581.80	576.00	579.10	+1.70	17	855	+82
Total Volume and Open Interest							6,966	58,679	+1,453
Cotton(ICE)
May12	120504	87.23	87.83	86.07	86.07	-1.17	0	116	-50
Jul12	120504	89.33	89.56	87.91	87.99	-1.22	8,406	99,693	+880
Oct12	120504	87.82	87.82	87.82	87.82	-1.03	21	116	+20
Dec12	120504	86.60	86.77	85.50	85.80	-0.72	4,150	72,662	+338
Mar13	120504	87.81	87.81	86.63	86.76	-1.02	1,745	4,985	+377
May13	120504	88.49	88.49	87.61	87.67	-1.10	887	1,656	+744
Total Volume and Open Interest							15,352	183,117	+2,332
Lumber(CME)
May12	120504	292.2	294.6	291.0	292.2	+1.2	246	693	-143
Jul12	120504	287.3	288.8	283.5	286.7	-0.8	536	5,226	+72
Sep12	120504	293.6	295.3	290.5	292.8	-0.7	100	1,871	-2
Nov12	120504	292.5	292.7	289.0	289.9	-2.0	48	871	-9
Total Volume and Open Interest							954	8,869	-58
Crude Oil(NYM)
Jun12	120504	102.59	102.72	97.51	98.49	-4.05	256,649	262,907	-16,931
Jul12	120504	103.02	103.08	97.90	98.88	-4.04	81,852	186,743	+7,962
Aug12	120504	103.24	103.33	98.21	99.16	-4.04	45,329	106,083	+630
Sep12	120504	103.42	103.47	98.45	99.38	-4.02	36,384	93,345	-1,214
Oct12	120504	103.59	103.63	98.65	99.53	-4.01	16,151	52,106	+493
Nov12	120504	102.66	103.76	98.83	99.68	-4.01	11,278	40,276	+501
Dec12	120504	103.73	103.94	98.90	99.81	-4.02	59,785	192,742	+224
Jan13	120504	103.38	103.99	99.08	99.93	-4.01	8,870	46,179	-934
Feb13	120504	104.02	104.02	99.33	99.96	-3.98	6,133	28,068	+1,663
Mar13	120504	102.05	102.05	99.33	99.89	-3.95	5,738	32,799	+58
Apr13	120504	103.12	103.12	98.89	99.70	-3.93	5,570	19,413	+1,211
May13	120504	100.44	100.44	98.90	99.40	-3.86	4,173	15,960	+454
Jun13	120504	102.86	102.86	98.29	99.07	-3.79	12,249	71,740	+365
Jul13	120504	98.68	98.68	98.44	98.68	-3.74	529	14,725	+29
Aug13	120504	98.31	98.31	98.31	98.31	-3.70	422	10,129	+78
Sep13	120504	97.97	97.97	97.97	97.97	-3.66	1,393	23,677	+431
Total Volume and Open Interest							596,243	1,600,302	-1,705
e-miNY Crude Oil(NYM)
May12	120419	102.750	103.200	101.700	102.275	-0.400	6,231	1,427	-119
Jun12	120504	102.625	102.725	97.525	98.500	-4.050	5,655	2,223	-85
Jul12	120504	103.000	103.100	97.925	98.875	-4.050	120	249	+17
Aug12	120504	102.700	102.700	98.425	99.150	-4.050	24	74	+1
Sep12	120504	101.025	101.025	99.000	99.375	-4.025	4	37	+0
Oct12	120504	99.525	99.525	99.525	99.525	-4.025	2	20	+0
Nov12	120504	99.675	99.675	99.675	99.675	-4.025	0	2	+0
Dec12	120504	103.000	103.000	99.425	99.800	-4.025	10	252	+2
Jan13	120504	100.000	100.000	99.925	99.925	-4.025	0	6	+0
Feb13	120504	100.000	100.000	99.950	99.950	-4.000	0	1	+0
Total Volume and Open Interest							5,817	3,047	-63
Heating Oil(NYM)
Jun12	120504	309.09	309.40	297.96	300.88	-7.81	73,120	107,042	-2,693
Jul12	120504	309.77	309.77	298.41	301.31	-7.71	25,330	49,787	+649
Aug12	120504	308.52	308.52	298.97	301.80	-7.61	11,139	35,461	+787
Sep12	120504	308.45	310.60	299.55	302.43	-7.51	12,311	27,891	+1,472
Oct12	120504	310.00	310.00	300.37	303.08	-7.40	3,246	12,417	+643
Nov12	120504	310.00	310.00	301.05	303.78	-7.31	2,451	8,313	+350
Dec12	120504	311.00	311.00	301.41	304.33	-7.25	16,031	45,288	-856
Jan13	120504	311.00	311.00	302.54	304.83	-7.21	2,977	8,182	+772
Feb13	120504	311.00	311.00	302.00	304.63	-7.26	2,130	2,375	+252
Mar13	120504	310.00	310.00	301.94	303.93	-7.31	3,951	4,327	+867
Apr13	120504	308.10	308.10	300.81	303.19	-7.20	12,095	9,201	+5,734
May13	120504	311.25	311.25	305.15	306.59	-7.16	7,221	4,120	+4,094
Total Volume and Open Interest							172,819	315,064	+12,729
Gasoline(NYMEX)
Jun12	120504	305.00	305.25	294.07	297.58	-7.42	57,385	106,254	+772
Jul12	120504	301.00	301.00	289.35	293.30	-7.48	23,811	58,202	+1,959
Aug12	120504	296.67	297.07	285.56	289.30	-7.62	13,060	35,413	+737
Sep12	120504	292.01	292.01	282.08	285.75	-7.58	7,575	29,247	+273
Oct12	120504	276.03	276.20	268.05	271.51	-7.54	4,869	20,767	+71
Nov12	120504	272.14	272.14	265.04	268.31	-7.53	2,284	8,365	+273
Dec12	120504	270.76	271.10	263.60	266.73	-7.52	3,475	25,356	-111
Jan13	120504	268.43	268.43	264.20	266.29	-7.54	667	6,609	+246
Feb13	120504	264.51	269.85	264.51	267.09	-7.53	166	3,241	+52
Mar13	120504	267.05	271.70	267.05	268.56	-7.54	254	2,076	+120
Total Volume and Open Interest							114,064	307,000	+4,390
e-miNY RBOB Gasoline(NYM)
Jun12	120504	297.60	297.60	297.58	297.60	-7.40	0	1	+0
Jul12	120504	293.30	293.30	293.30	293.30	-7.50
Aug12	120504	289.30	289.30	289.30	289.30	-7.60
Sep12	120504	285.80	285.80	285.75	285.80	-7.50
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Jun12	120504	2.340	2.373	2.261	2.279	-0.061	166,588	208,573	-13,738
Jul12	120504	2.436	2.467	2.355	2.371	-0.059	62,460	242,954	-5,335
Aug12	120504	2.482	2.535	2.423	2.439	-0.056	41,075	83,124	-4,535
Sep12	120504	2.553	2.587	2.475	2.490	-0.053	37,294	119,257	+673
Oct12	120504	2.620	2.675	2.565	2.578	-0.054	30,817	137,803	-1,150
Nov12	120504	2.870	2.930	2.830	2.840	-0.050	9,941	58,301	-556
Dec12	120504	3.218	3.265	3.173	3.182	-0.042	9,467	61,684	-356
Jan13	120504	3.395	3.420	3.331	3.341	-0.040	15,165	77,586	+592
Feb13	120504	3.390	3.433	3.348	3.354	-0.041	2,395	19,559	-206
Mar13	120504	3.373	3.401	3.336	3.342	-0.038	4,325	31,403	+487
Apr13	120504	3.385	3.401	3.323	3.328	-0.038	11,918	49,765	+2,905
May13	120504	3.418	3.438	3.363	3.367	-0.037	1,368	13,790	+212
Jun13	120504	3.480	3.492	3.413	3.420	-0.034	562	5,093	+97
Jul13	120504	3.524	3.537	3.466	3.472	-0.033	433	5,816	+52
Aug13	120504	3.543	3.553	3.490	3.493	-0.032	221	6,108	-7
Sep13	120504	3.546	3.555	3.488	3.496	-0.032	214	6,223	+2
Total Volume and Open Interest							398,679	1,237,738	-19,965
Brent Crude Oil(ICE)
Jun12	120504	115.91	116.29	111.76	113.18	-2.90	227,350	232,201	-11,395
Jul12	120504	115.78	116.02	111.59	112.85	-2.99	126,763	196,116	+7,991
Aug12	120504	115.46	115.66	111.27	112.46	-3.07	52,402	115,785	+1,222
Sep12	120504	115.07	115.20	110.86	111.99	-3.10	31,506	93,727	+1,520
Oct12	120504	114.65	114.65	110.36	111.45	-3.11	23,764	82,351	+2,153
Nov12	120504	114.22	114.22	110.00	111.03	-3.11	16,878	49,448	-521
Dec12	120504	113.64	113.78	109.58	110.58	-3.13	52,831	119,831	-852
Jan13	120504	112.80	112.99	109.23	110.17	-3.13	3,791	21,127	-122
Feb13	120504	112.65	112.66	108.96	109.76	-3.13	1,407	12,780	-25
Mar13	120504	111.65	111.65	109.36	109.36	-3.12	3,724	16,850	+1,107
Apr13	120504	111.17	111.17	108.93	108.93	-3.11	975	8,973	+290
May13	120504	108.00	108.43	108.00	108.43	-3.09	954	9,943	+353
Jun13	120504	110.77	110.78	107.21	107.93	-3.08	8,843	37,008	-1,059
Jul13	120504	107.46	107.46	107.46	107.46	-3.05	651	7,202	+414
Total Volume and Open Interest							583,874	1,238,833	-1,086
Gas Oil(ICE)
May12	120504	985.75	986.50	952.25	956.75	-31.50	54,239	84,232	-10,260
Jun12	120504	979.75	982.50	947.75	952.00	-32.25	110,128	114,333	-1,867
Jul12	120504	978.25	978.25	945.00	949.25	-32.25	53,738	63,172	+6,931
Aug12	120504	974.25	974.75	944.50	948.75	-32.00	21,631	43,143	-2,291
Sep12	120504	977.00	977.00	944.25	948.75	-31.75	14,800	44,960	+1,122
Oct12	120504	975.50	975.50	946.50	948.25	-31.50	6,125	17,447	+833
Nov12	120504	971.25	971.50	945.25	947.25	-31.00	3,153	17,201	+699
Dec12	120504	973.00	973.00	941.75	946.00	-30.75	10,696	53,811	+1,353
Jan13	120504	972.50	972.50	942.50	945.25	-30.50	682	20,096	+171
Feb13	120504	965.00	965.00	941.25	944.00	-30.00	930	10,171	-185
Total Volume and Open Interest							281,326	553,657	-2,854
Ethanol(CBOT)
May12	120503	2.185	2.190	2.181	2.181	+0.006	15	195	-11
Jun12	120504	2.191	2.210	2.167	2.204	+0.004	299	1,031	+16
Jul12	120504	2.195	2.215	2.162	2.200	unch	344	1,633	+19
Aug12	120504	2.167	2.201	2.143	2.171	-0.006	232	2,377	-46
Sep12	120504	2.064	2.096	2.048	2.079	-0.006	65	1,240	-34
Oct12	120504	2.000	2.021	1.986	2.009	-0.010	62	1,502	+33
Nov12	120504	1.979	1.986	1.960	1.977	-0.015	63	1,386	+7
Dec12	120504	1.968	1.978	1.950	1.966	-0.014	107	977	+59
Total Volume and Open Interest							1,390	11,855	+40
WTI Crude Oil(ICE)
Jun12	120504	102.55	102.71	97.53	98.49	-4.05	58,538	73,962	-406
Jul12	120504	102.99	103.08	97.92	98.88	-4.04	20,815	46,411	-107
Aug12	120504	103.28	103.28	98.25	99.16	-4.04	12,667	31,392	+953
Sep12	120504	103.39	103.39	98.55	99.38	-4.02	10,398	28,824	-555
Oct12	120504	103.36	103.36	98.93	99.53	-4.01	7,889	16,627	+206
Nov12	120504	102.44	102.50	98.97	99.68	-4.01	5,043	12,881	+918
Dec12	120504	103.70	103.70	98.93	99.81	-4.02	14,761	79,556	+308
Jan13	120504	102.91	102.91	99.93	99.93	-4.01	2,322	11,565	+929
Feb13	120504	102.93	102.93	99.96	99.96	-3.98	1,327	7,809	+592
Mar13	120504	99.91	99.91	99.89	99.89	-3.95	996	4,429	+30
Apr13	120504	99.70	99.70	99.70	99.70	-3.93	433	1,993	+143
May13	120504	99.40	99.40	99.40	99.40	-3.86	359	1,579	-29
Jun13	120504	99.64	99.64	98.54	99.07	-3.79	1,995	18,436	-113
Jul13	120504	98.68	98.68	98.68	98.68	-3.74	39	1,390	-1
Aug13	120504	98.31	98.31	98.31	98.31	-3.70	64	2,288	+0
Sep13	120504	97.97	97.97	97.97	97.97	-3.66	71	6,063	+2
Total Volume and Open Interest							142,466	459,962	+2,579
US Dollar Index(ICE)
Jun12	120504	79.240	79.615	79.145	79.588	+0.295	19,298	45,059	+592
Sep12	120504	79.640	79.908	79.510	79.908	+0.295	1	1,070	-1
Dec12	120504	80.287	80.287	80.287	80.287	+0.295	0	1	+0
Total Volume and Open Interest							19,299	46,130	+591
Australian Dollar(CME)
Jun12	120504	102.22	102.34	101.25	101.40	-0.69	123,467	148,362	+1,236
Sep12	120504	101.37	101.37	100.53	100.56	-0.68	42	623	+16
Dec12	120504	99.81	100.47	99.81	99.81	-0.66	0	14	+0
Total Volume and Open Interest							123,509	149,001	+1,252
British Pound(CME)
Jun12	120504	161.76	161.98	161.37	161.41	-0.37	102,241	190,720	+2,743
Sep12	120504	161.59	161.80	161.32	161.32	-0.37	25	267	+2
Dec12	120504	161.21	161.58	161.21	161.21	-0.37	0	44	+0
Total Volume and Open Interest							102,266	191,033	+2,745
Canadian Dollar(CME)
Jun12	120504	101.05	101.31	100.27	100.38	-0.67	67,108	155,006	-694
Sep12	120504	100.91	100.91	100.06	100.15	-0.67	170	2,609	-1
Dec12	120504	100.65	100.65	99.86	99.89	-0.67	41	4,261	-5
Mar13	120504	99.75	100.28	99.62	99.62	-0.66	1	190	-1
Total Volume and Open Interest							67,330	162,345	-691
Japanese Yen(CME)
Jun12	120504	124.75	125.37	124.42	125.25	+0.66	75,705	142,586	+2,935
Sep12	120504	124.93	125.92	124.68	125.38	+0.66	95	601	+18
Dec12	120504	125.20	125.58	124.93	125.58	+0.65	0	101	+0
Total Volume and Open Interest							75,800	143,302	+2,953
Swiss Franc(CME)
Jun12	120504	109.54	109.76	108.93	109.01	-0.49	49,001	40,163	-1,300
Sep12	120504	109.17	109.66	109.17	109.17	-0.49	1	189	+1
Dec12	120504	109.35	109.84	109.35	109.35	-0.49	0	3	+0
Total Volume and Open Interest							49,002	40,358	-1,299
EuroFX(CME)
Jun12	120504	131.54	131.82	130.82	130.89	-0.63	258,790	292,077	+13,937
Sep12	120504	131.56	131.86	130.94	130.98	-0.63	168	1,262	-26
Dec12	120504	131.61	131.73	131.10	131.10	-0.63	3	164	+0
Total Volume and Open Interest							258,961	293,516	+13,911
Mexican Peso(CME)
May12	120504	758.5	768.2	758.5	758.5	-9.8
Jun12	120504	766.0	767.8	755.0	756.5	-9.8	30,984	156,262	+293
Total Volume and Open Interest							30,984	156,792	+293
Brazilian Real(CME)
Jun12	120504	520.00	521.20	515.75	517.65	-0.15	139	5,325	+21
Jul12	120504	515.20	515.20	515.05	515.05	-0.15
Aug12	120504	511.95	512.10	511.95	511.95	-0.15	40	40	+40
Sep12	120504	508.85	509.00	508.85	508.85	-0.15	0	26	+0
Total Volume and Open Interest							179	18,959	+61
30-Year T-Bonds(CBOT)
Jun12	120504	142~240	143~300	142~120	143~220	+0~270	265,068	576,803	+6,818
Sep12	120504	142~000	143~000	141~300	142~290	+0~270	293	1,463	+152
Dec12	120504	142~000	143~000	142~000	143~000	+0~270	10	53	+10
Total Volume and Open Interest							265,371	578,319	+6,980
10-Year T-Notes(CBOT)
Jun12	120504	132~040	132~225	131~315	132~205	+0~145	988,532	1,808,925	-4,816
Sep12	120504	131~015	131~195	130~290	131~175	+0~150	3,890	21,833	+2,794
Dec12	120504	130~225	130~225	130~075	130~225	+0~150	0	1	+0
Total Volume and Open Interest							992,422	1,830,759	-2,022
5-Year T-Notes(CBOT)
Jun12	120504	123~098	124~002	123~084	123~120	+0~020	345,353	1,305,379	-2,808
Sep12	120504	123~049	123~098	123~049	123~073	+0~021	11	15,609	+3
Dec12	120504	122~097	122~097	122~076	122~097	+0~021
Total Volume and Open Interest							345,364	1,320,988	-2,805
2 Year T-Notes(CBOT)
Jun12	120504	110~034	110~037	110~033	110~036	+0~002	127,609	959,356	+9,570
Sep12	120504	110~022	110~022	110~019	110~022	+0~003	934	4,796	+803
Dec12	120504	109~088	109~088	109~085	109~088	+0~003
Total Volume and Open Interest							128,543	964,152	+10,373
Eurodollars(CME)
Jun12	120504	99.525	99.530	99.520	99.525	unch	87,592	976,275	-8,651
Sep12	120504	99.510	99.510	99.500	99.505	unch	67,374	903,312	+4,062
Dec12	120504	99.490	99.495	99.475	99.485	-0.005	89,982	999,636	+10,102
Mar13	120504	99.480	99.485	99.460	99.470	-0.010	66,447	714,685	-2,844
Jun13	120504	99.455	99.460	99.440	99.450	-0.005	64,843	677,565	+5,983
Sep13	120504	99.425	99.430	99.405	99.420	-0.005	73,338	655,398	+5,192
Dec13	120504	99.380	99.390	99.355	99.375	unch	63,896	646,595	-1,188
Mar14	120504	99.315	99.335	99.290	99.320	+0.010	77,836	620,774	+8,736
Jun14	120504	99.215	99.245	99.190	99.230	+0.015	60,786	463,340	-2,468
Sep14	120504	99.095	99.135	99.070	99.120	+0.025	53,210	387,235	-320
Dec14	120504	98.945	98.995	98.920	98.980	+0.035	67,179	341,516	+5,703
Mar15	120504	98.795	98.850	98.770	98.835	+0.040	45,771	257,340	+3,633
Jun15	120504	0.321	0.386	0.296	0.371	+0.050	36,210	264,804	-1,290
Sep15	120504	0.151	0.221	0.131	0.211	+0.055	19,643	190,494	-778
Dec15	120504	6.540	0.061	6.520	0.046	-6.494	19,699	174,994	+10
Mar16	120504	6.395	6.470	6.370	6.455	+0.060	12,753	104,423	+1,440
Jun16	120504	6.230	6.310	6.210	6.295	+0.060	8,693	107,045	+1,833
Sep16	120504	6.075	6.155	6.055	6.140	+0.060	5,756	83,386	-195
Total Volume and Open Interest							945,140	8,848,261	+32,493
30 Day Federal Funds(CBOT)
May12	120504	99.855	99.857	99.853	99.857	unch	1,524	51,143	-93
Jun12	120504	99.855	99.860	99.850	99.860	unch	132	37,566	-16
Jul12	120504	99.855	99.855	99.845	99.855	unch	477	42,347	-239
Aug12	120504	99.850	99.850	99.845	99.850	unch	436	36,715	-236
Sep12	120504	99.850	99.850	99.845	99.850	unch	1,143	30,717	-351
Oct12	120504	99.845	99.845	99.840	99.845	unch	596	47,865	-67
Total Volume and Open Interest							18,078	491,311	+1,237
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120504	99.673	99.673	99.673	99.673	unch	0	258	+0
Sep12	120504	99.673	99.673	99.673	99.673	unch
Dec12	120504	99.675	99.675	99.675	99.675	unch
Mar13	120504	99.675	99.675	99.675	99.675	unch
Jun13	120504	99.665	99.665	99.665	99.665	unch
Sep13	120504	99.665	99.665	99.665	99.665	unch
Dec13	120504	99.655	99.655	99.655	99.655	unch
Mar14	120504	99.655	99.655	99.655	99.655	unch
Jun14	120504	99.515	99.515	99.515	99.515	unch
Sep14	120504	99.375	99.375	99.375	99.375	unch
Total Volume and Open Interest							0	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120504	99.67	99.67	99.67	99.67	unch	0	2,547	+0
Sep12	120504	99.67	99.67	99.67	99.67	unch	0	797	+0
Dec12	120504	99.68	99.68	99.68	99.68	unch	0	519	+0
Mar13	120504	99.68	99.68	99.68	99.68	unch	0	181	+0
Jun13	120504	99.67	99.67	99.67	99.67	unch	21	206	-11
Sep13	120504	99.67	99.67	99.67	99.67	unch	0	325	+0
Dec13	120504	99.65	99.65	99.65	99.65	unch	0	564	+0
Mar14	120504	99.65	99.65	99.65	99.65	unch	21	96	+21
Total Volume and Open Interest							42	5,235	+10
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	120504	141.73	142.13	141.47	142.05	+0.34	732,371	966,362	+24,849
Sep12	120504	140.41	140.79	140.16	140.74	+0.35	5,891	21,891	+2,899
Dec12	120504	140.55	140.55	140.55	140.55	+0.34
Total Volume and Open Interest							738,262	988,253	+27,748
Euro-Bobl(EUREX)
Jun12	120504	125.47	125.66	125.33	125.61	+0.16	412,836	786,846	+877
Sep12	120504	125.88	125.92	125.88	125.89	+0.19	3,040	17,669	+3,025
Dec12	120504	125.56	125.56	125.56	125.56	+0.16
Total Volume and Open Interest							415,876	804,515	+3,902
3-Mth Euribor(EUREX)
Jun12	120504	99.395	99.395	99.395	99.395	-0.005	602	1,777	+150
Sep12	120504	99.455	99.455	99.455	99.455	+0.005	1	1,233	-1
Dec12	120504	99.455	99.455	99.450	99.450	+0.005	4	1,642	+2
Total Volume and Open Interest							615	6,565	+106
Long Gilt(LIFFE)
Jun12	120504	116~16	117~03	116~13	116~29	+0~15	96,731	318,148	+4,657
Sep12	120504	115~27	116~01	115~26	115~29	+0~15	1,450	25	+0
Total Volume and Open Interest							98,181	318,173	+4,657
3-Mth Short Sterling(LIFFE)
Jun12	120504	99.00	99.01	98.98	98.99	unch	9,662	231,360	-3,501
Sep12	120504	98.98	99.00	98.97	98.98	+0.01	31,232	302,604	+3,493
Dec12	120504	98.96	99.00	98.95	98.97	+0.02	31,102	233,818	+2,556
Mar13	120504	98.95	98.99	98.94	98.97	+0.03	42,081	229,639	-9,690
Jun13	120504	98.90	98.96	98.90	98.94	+0.04	59,887	234,603	-996
Sep13	120504	98.86	98.91	98.84	98.89	+0.05	66,161	232,410	+1,424
Total Volume and Open Interest							399,395	2,204,773	+11,412
3-Mth Euribor(LIFFE)
Jun12	120504	99.390	99.410	99.390	99.400	unch	187,666	594,058	+39,354
Sep12	120504	99.450	99.470	99.440	99.460	+0.010	175,047	505,260	+10,209
Dec12	120504	99.450	99.470	99.430	99.450	+0.005	124,405	453,071	-289
Total Volume and Open Interest							991,524	3,516,930	+75,594
3-Mth Aus T-Bills(SFE)
Jun12	120504	96.29	96.31	96.26	96.30	unch	32,568	165,138	-1,513
Sep12	120504	96.60	96.66	96.58	96.64	+0.03	30,117	168,522	+2,484
Dec12	120504	96.69	96.76	96.67	96.75	+0.05	27,176	127,325	+1,836
Mar13	120504	96.66	96.74	96.64	96.73	+0.06	15,030	72,608	-2,488
Jun13	120504	96.57	96.66	96.56	96.64	+0.06	5,707	61,001	+789
Sep13	120504	96.49	96.58	96.48	96.56	+0.06	3,467	45,364	+1,799
Dec13	120504	96.43	96.49	96.42	96.48	+0.05	2,830	30,586	+1,072
Mar14	120504	96.36	96.41	96.35	96.41	+0.04	1,782	18,659	+400
Jun14	120504	96.34	96.34	96.34	96.34	+0.04	135	1,113	+120
Sep14	120504	96.28	96.28	96.28	96.28	+0.05	4	537	+2
Total Volume and Open Interest							118,819	691,181	+4,502
10-Year Aus T-Bonds(SFE)
Jun12	120504	96.47	96.53	96.46	96.50	+0.02	45,201	394,817	+1,312
Sep12	120504	96.50	96.50	96.50	96.50	+0.02
Total Volume and Open Interest							45,201	394,817	+1,312
3-Year Aus T-Bonds(SFE)
Jun12	120504	97.14	97.18	97.11	97.16	+0.01	160,779	447,748	+5,741
Sep12	120504	97.16	97.16	97.16	97.16	+0.01
Total Volume and Open Interest							160,779	447,748	+5,741
Gold(CMX)
Jun12	120504	1636.4	1648.0	1626.8	1645.2	+10.4	129,795	213,202	-2,075
Aug12	120504	1638.1	1649.3	1629.8	1647.4	+10.4	7,011	53,051	+4,587
Oct12	120504	1640.0	1649.8	1636.5	1649.4	+10.4	1,217	13,034	-187
Dec12	120504	1643.0	1652.9	1634.1	1651.4	+10.4	3,402	42,787	+798
Feb13	120504	1641.4	1653.4	1638.0	1653.4	+10.5	2,008	18,027	+186
Apr13	120504	1646.0	1655.4	1644.4	1655.4	+10.5	404	12,473	+99
Jun13	120504	1657.5	1657.5	1657.5	1657.5	+10.5	1,698	12,503	-266
Aug13	120504	1659.7	1659.7	1659.7	1659.7	+10.5	530	1,922	+426
Oct13	120504	1662.0	1662.0	1662.0	1662.0	+10.5	36	719	+35
Dec13	120504	1650.0	1664.6	1650.0	1664.6	+10.6	902	8,240	-363
Feb14	120504	1667.6	1667.6	1667.6	1667.6	+10.6	0	6	+0
Total Volume and Open Interest							148,109	415,844	+3,872
Silver(CMX)
May12	120504	3004.5	3038.0	2992.0	3038.0	+42.1	312	717	-276
Jul12	120504	3008.0	3048.0	2978.0	3043.2	+42.2	38,348	59,885	+1,390
Sep12	120504	3020.0	3050.0	2992.0	3048.9	+42.2	1,071	8,937	+126
Dec12	120504	3026.5	3055.5	2996.5	3055.5	+42.3	2,420	17,158	-960
Mar13	120504	3058.2	3058.2	3058.2	3058.2	+42.3	69	2,719	+32
May13	120504	3059.1	3059.1	3059.1	3059.1	+42.2	11	1,736	+11
Jul13	120504	3059.5	3059.7	3059.5	3059.7	+42.4	285	3,237	+185
Total Volume and Open Interest							42,895	111,443	+581
Platinum(NYMEX)
Jul12	120504	1536.5	1541.1	1521.1	1536.0	+2.9	4,803	39,907	+363
Oct12	120504	1544.1	1544.1	1528.0	1539.3	+3.0	53	2,147	+41
Jan13	120504	1534.2	1542.1	1534.2	1542.1	+3.2	13	167	+12
Apr13	120504	1542.1	1542.1	1542.1	1542.1	+3.2
Total Volume and Open Interest							4,869	42,226	+416
Palladium(NYMEX)
Jun12	120504	661.70	665.90	649.50	652.15	-9.20	2,912	18,632	-180
Sep12	120504	664.20	666.50	652.85	654.05	-9.15	307	2,879	+165
Dec12	120504	655.40	655.40	655.40	655.40	-9.15	1	49	+1
Total Volume and Open Interest							3,221	21,563	-13
Copper(CMX)
May12	120504	373.65	375.35	370.55	372.40	-0.95	974	3,972	-737
Jul12	120504	373.60	375.50	370.25	372.10	-1.50	47,772	77,627	+199
Sep12	120504	374.25	375.90	370.80	372.50	-1.60	2,302	25,882	-165
Dec12	120504	376.00	376.50	371.70	373.20	-1.75	1,945	18,563	-155
Mar13	120504	375.85	377.05	373.75	373.75	-1.90	677	4,801	+608
Total Volume and Open Interest							54,395	143,961	-280
DJIA Index(CBOT)
Jun12	120504	13152	13160	12950	12957	-186	319	11,541	-28
Sep12	120504	12886	12886	12886	12886	-185	0	2	+0
Dec12	120504	12805	12805	12805	12805	-185	0	1	+0
Mar13	120504	12738	12738	12738	12738	-185
Total Volume and Open Interest							319	11,544	-28
E-mini DJIA Index(CBOT)
Jun12	120504	13144	13168	12952	12957	-186	109,262	110,749	-1,486
Sep12	120504	13000	13000	12886	12886	-185	11	184	+0
Dec12	120504	12849	12849	12805	12805	-185	4	24	+0
Mar13	120504	12738	12738	12738	12738	-185
Total Volume and Open Interest							109,277	110,957	-1,486
S & P 500(CME)
Jun12	120504	1386.60	1388.90	1362.00	1362.50	-23.40	9,033	235,867	-489
Sep12	120504	1366.70	1368.00	1356.10	1356.10	-23.40	562	3,890	+400
Dec12	120504	1349.50	1350.90	1349.50	1349.50	-23.40	565	5,325	+361
Mar13	120504	1343.00	1344.40	1343.00	1343.00	-23.40
Total Volume and Open Interest							10,160	245,082	+272
S & P 500 E-Mini(Globex)
Jun12	120504	1386.50	1389.00	1361.50	1362.50	-23.50	1,682,321	2,818,494	-7,086
Sep12	120504	1380.50	1385.00	1355.50	1356.00	-23.50	1,400	29,020	+222
Total Volume and Open Interest							1,684,146	2,851,901	-6,867
NASDAQ 100(CME)
Jun12	120504	2695.30	2700.30	2624.00	2625.50	-66.50	1,574	16,548	+66
Sep12	120504	2640.00	2640.00	2620.00	2620.00	-66.50	0	1	+0
Dec12	120504	2613.30	2679.80	2613.30	2613.30	-66.50
Total Volume and Open Interest							1,574	16,549	+66
NASDAQ 100 E-Mini(Globex)
Jun12	120504	2695.30	2700.50	2625.30	2625.50	-66.50	221,305	407,446	-1,572
Sep12	120504	2666.00	2666.00	2620.00	2620.00	-66.50	16	735	-1
Total Volume and Open Interest							221,323	408,204	-1,573
S & P Midcap 400(CME)
Jun12	120504	960.50	960.50	960.50	960.50	-17.40	0	1,918	+0
Sep12	120504	957.50	974.90	957.50	957.50	-17.40
Dec12	120504	955.50	972.90	955.50	955.50	-17.40
Total Volume and Open Interest							0	1,918	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120504	9270	9270	9145	9155	-105	4,470	42,351	+201
Sep12	120504	9170	9170	9170	9170	-105	0	1	+0
Total Volume and Open Interest							4,470	42,352	+201
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	120504	3164.0	3194.0	3117.0	3126.5	-48.5	140,352	403,155	+15,314
Jun12	120504	3147.5	3163.0	3090.5	3098.0	-48.0	3,221	31,076	+245
Jul12	120504	3089.5	3089.5	3089.5	3089.5	-48.5	1	0	+0
Total Volume and Open Interest							143,574	434,354	+15,559
Hang Seng Index(HKFE)
May12	120504	20940	21027	20882	20890	-201	76,250	92,762	+346
Jun12	120504	20758	20829	20700	20700	-195	1,091	8,056	+88
Total Volume and Open Interest							77,498	102,534	+509
DAX(EUREX)
Jun12	120504	6667.0	6691.5	6538.0	6565.0	-134.5	156,506	178,187	-1,111
Sep12	120504	6679.0	6692.5	6550.0	6572.0	-133.5	250	3,696	+59
Dec12	120504	6686.0	6687.0	6563.0	6578.0	-134.5	62	405	+3
Total Volume and Open Interest							156,818	182,288	-1,049
FT-SE 100(EURONEXT)
Jun12	120504	5710.00	5728.50	5603.00	5620.00	-113.00	108,816	557,412	+1,104
Sep12	120504	5640.00	5658.50	5579.00	5579.00	-113.00	6	2,532	+0
Dec12	120504	5558.00	5558.00	5558.00	5558.00	-113.00	50	310	+26
Total Volume and Open Interest							108,872	560,254	+1,130
SPI 200(SFE)
Jun12	120504	4430.0	4445.0	4382.0	4391.0	-35.0	27,576	205,147	+1,210
Sep12	120504	4372.0	4372.0	4348.0	4356.0	-37.0	10	2,226	+8
Dec12	120504	4357.0	4357.0	4357.0	4357.0	-37.0	140	2,029	-57
Total Volume and Open Interest							28,591	211,505	+2,015
GSCI(CME)
May12	120504	661.50	661.50	649.50	653.50	-14.00	82	8,728	-12
Jun12	120504	654.50	668.65	650.50	654.50	-14.10	20	35	+18
Jul12	120504	650.00	664.45	646.50	650.00	-14.40
Total Volume and Open Interest							102	8,763	+6
Reuters CCI(ICE)
Jun12	120504	297.20	297.20	297.20	297.20	-4.20
Total Volume and Open Interest