MRCI's End of Day Prices

Daily Futures Price Listing Mon May 14, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120514	1400.00	1404.00	1373.50	1390.00	-14.00	283	712	-211
Jul12	120514	1406.00	1406.75	1376.00	1387.00	-19.00	109,436	300,520	-2,573
Aug12	120514	1394.00	1394.50	1364.25	1372.75	-20.75	10,080	40,377	+839
Sep12	120514	1351.00	1351.25	1326.75	1326.75	-24.00	2,015	17,620	+58
Nov12	120514	1324.25	1325.00	1293.50	1294.75	-26.50	68,213	242,413	+1,418
Jan13	120514	1322.25	1322.25	1293.00	1294.00	-26.75	7,061	51,457	+1,209
Mar13	120514	1295.00	1295.25	1267.50	1269.00	-24.75	6,697	61,075	+1,214
May13	120514	1270.50	1275.00	1250.00	1254.00	-18.75	6,827	32,335	+1,685
Jul13	120514	1272.75	1272.75	1253.75	1254.75	-17.00	6,851	33,294	+974
Aug13	120514	1235.75	1248.75	1235.75	1235.75	-13.00	7	151	+0
Sep13	120514	1207.50	1213.25	1194.50	1194.50	-16.50	31	231	+4
Nov13	120514	1175.00	1178.50	1155.25	1155.75	-17.50	2,180	14,748	+883
Jan14	120514	1161.25	1178.75	1161.25	1161.25	-17.50	0	160	+0
Mar14	120514	1159.25	1176.75	1159.25	1159.25	-17.50	0	3	+0
Total Volume and Open Interest							219,686	795,634	+5,501
Soybean Meal(CBOT)
May12	120514	403.00	411.50	403.00	406.80	-4.20	371	567	-319
Jul12	120514	406.80	409.90	398.40	403.50	-5.00	38,495	132,270	-699
Aug12	120514	400.30	402.10	392.20	394.90	-6.10	2,992	18,438	-154
Sep12	120514	385.00	386.00	380.60	380.60	-8.40	1,219	14,569	-114
Oct12	120514	373.70	376.30	366.10	366.30	-10.00	1,027	11,017	+132
Dec12	120514	373.10	373.10	364.00	364.10	-10.20	11,126	45,068	+652
Jan13	120514	366.80	369.20	359.70	359.70	-9.50	289	4,928	+58
Mar13	120514	351.70	355.20	347.00	347.30	-7.90	1,617	8,392	+791
May13	120514	343.70	347.00	340.00	340.00	-7.00	1,018	5,571	+192
Jul13	120514	342.00	346.20	339.50	339.50	-6.70	286	5,621	-19
Total Volume and Open Interest							58,573	251,663	+543
Soybean Oil(CBOT)
May12	120514	50.91	51.00	50.65	50.80	-1.10	406	531	-586
Jul12	120514	52.38	52.43	50.97	51.30	-0.94	62,441	192,690	-1,917
Aug12	120514	52.33	52.57	51.19	51.50	-0.95	13,528	30,079	+1,278
Sep12	120514	52.63	52.63	51.40	51.71	-0.94	4,866	19,908	+8
Oct12	120514	52.83	52.83	51.60	51.90	-0.91	1,679	10,428	-142
Dec12	120514	53.25	53.31	51.90	52.24	-0.91	15,747	85,257	+859
Jan13	120514	53.37	53.37	52.15	52.45	-0.91	640	5,613	+103
Mar13	120514	53.38	53.58	52.37	52.60	-0.91	664	15,879	+38
May13	120514	53.51	53.62	52.40	52.71	-0.91	743	8,368	+200
Jul13	120514	52.62	52.78	52.49	52.77	-0.91	165	5,326	-17
Total Volume and Open Interest							101,031	380,631	-118
Canola(WCE)
May12	120514	599.4	599.4	599.4	599.4	-13.7
Jul12	120514	607.5	608.2	590.9	594.4	-13.7	5,600	92,473	-981
Nov12	120514	561.5	562.5	549.0	554.8	-6.6	7,249	114,786	+283
Jan13	120514	556.5	558.8	553.1	558.1	-6.6	1,296	20,304	+244
Mar13	120514	563.8	563.8	556.8	561.5	-6.7	238	9,756	+94
Total Volume and Open Interest							14,477	245,671	-310
Corn(CBOT)
May12	120514	616.00	624.50	608.00	608.00	unch	1,544	1,349	-1,168
Jul12	120514	582.00	586.75	576.25	583.00	+2.00	205,193	540,915	+5,140
Sep12	120514	511.50	521.00	511.25	514.50	+3.25	55,775	168,940	-3,491
Dec12	120514	505.00	512.75	503.25	505.50	+0.25	102,086	388,183	+4,132
Mar13	120514	516.25	523.75	515.00	517.00	unch	10,989	59,333	+886
May13	120514	527.75	532.00	524.25	525.75	+0.25	2,462	13,604	+97
Jul13	120514	533.25	540.00	532.00	533.50	-2.50	6,043	29,812	+928
Sep13	120514	524.50	527.00	524.50	526.25	-0.50	248	1,798	+120
Dec13	120514	523.75	527.00	520.00	523.00	-1.00	4,247	38,028	+1,354
Mar14	120514	532.75	534.75	531.50	533.00	-1.75	12	648	+5
Total Volume and Open Interest							388,948	1,246,913	+8,244
Wheat(CBOT)
May12	120514	600.25	604.00	592.75	597.75	+5.00	365	804	-322
Jul12	120514	599.00	602.00	592.25	598.25	+1.25	51,080	240,467	+573
Sep12	120514	614.00	615.75	606.75	612.75	+1.00	11,893	57,944	-1,543
Dec12	120514	637.75	639.25	629.50	635.25	-0.25	15,905	105,514	+1,447
Mar13	120514	660.00	661.00	652.00	657.25	-0.25	1,601	16,038	+645
May13	120514	667.25	669.75	665.00	666.75	-0.75	198	5,901	+33
Total Volume and Open Interest							81,802	441,092	+1,195
Wheat(KCBT)
May12	120514	605.50	605.50	605.50	605.50	+4.50	5	9	-6
Jul12	120514	610.25	617.25	609.50	614.50	+4.50	10,682	85,319	+571
Sep12	120514	628.00	633.00	625.50	630.50	+4.50	2,884	22,267	-212
Dec12	120514	652.50	657.50	650.00	655.00	+4.50	2,684	24,796	+546
Mar13	120514	668.00	670.00	664.50	669.50	+4.00	1,445	6,346	+471
May13	120514	677.25	679.75	675.50	679.00	+4.00	263	3,648	+114
Total Volume and Open Interest							18,346	144,118	+1,724
Wheat(MGE)
May12	120514	741.25	741.25	741.25	741.25	unch	30	49	-11
Jul12	120514	726.25	733.25	724.50	725.75	-0.50	2,257	16,227	+76
Sep12	120514	726.00	733.50	725.00	726.50	+0.50	729	10,530	+76
Dec12	120514	735.00	741.50	734.00	734.25	-0.75	724	9,694	+123
Mar13	120514	743.50	745.25	743.00	743.00	-0.50	108	1,470	+37
Total Volume and Open Interest							3,859	38,158	+306
Oats(CBOT)
May12	120514	329.50	332.00	329.50	329.50	-2.50	10	12	+1
Jul12	120514	332.25	332.25	326.00	328.50	-3.50	604	8,493	+154
Sep12	120514	333.00	336.25	333.00	333.00	-3.25	2	493	-2
Dec12	120514	339.50	340.75	334.75	337.50	-3.25	13	2,822	+4
Total Volume and Open Interest							629	11,847	+157
Rough Rice(CBOT)
May12	120514	15.48	15.48	15.48	15.48	unch	52	67	-17
Jul12	120514	15.70	15.76	15.48	15.60	-0.10	1,044	11,147	+64
Sep12	120514	15.91	15.98	15.75	15.82	-0.11	249	2,543	+27
Nov12	120514	16.15	16.20	16.01	16.07	-0.10	32	254	+16
Total Volume and Open Interest							1,397	14,102	+103
Live Cattle(CME)
Jun12	120514	115.150	116.300	115.050	116.150	+1.000	33,989	102,044	-5,807
Aug12	120514	117.635	118.500	117.330	118.450	+0.750	25,732	110,944	+4,561
Oct12	120514	122.600	123.200	122.150	123.150	+0.550	8,002	70,656	+542
Dec12	120514	125.100	125.785	124.950	125.750	+0.250	5,511	37,832	+803
Feb13	120514	126.750	127.500	126.580	127.450	+0.350	2,369	14,612	+896
Apr13	120514	128.700	129.400	128.050	129.400	+0.600	965	4,671	+208
Total Volume and Open Interest							76,637	342,009	+1,241
Feeder Cattle(CME)
May12	120514	149.250	149.735	149.035	149.435	-0.265	2,167	5,620	-576
Aug12	120514	157.200	157.600	156.100	157.200	-0.285	4,327	22,290	+423
Sep12	120514	158.400	158.800	157.500	158.500	-0.130	1,050	5,478	+0
Oct12	120514	159.750	160.200	158.800	160.035	+0.035	1,191	4,835	+43
Nov12	120514	160.300	160.950	159.485	160.900	+0.325	286	2,025	+72
Jan13	120514	160.450	161.450	159.750	160.985	-0.215	168	1,659	+106
Mar13	120514	161.250	161.250	161.000	161.250	-0.500	10	94	-3
Total Volume and Open Interest							9,199	42,007	+65
Lean Hogs(CME)
May12	120514	79.535	79.550	79.225	79.350	-0.185	241	1,593	-43
Jun12	120514	85.400	85.885	84.900	85.385	+0.085	25,368	76,878	-4,569
Jul12	120514	85.200	85.900	84.950	85.535	+0.385	14,464	53,647	+5,252
Aug12	120514	85.850	86.350	85.400	85.750	+0.100	7,614	36,511	+1,259
Oct12	120514	79.450	79.600	78.550	78.680	-0.470	7,410	45,808	+1,276
Dec12	120514	76.850	76.900	76.300	76.450	-0.130	3,381	34,301	+389
Feb13	120514	78.225	78.350	77.850	78.050	-0.030	1,319	12,648	+515
Apr13	120514	79.900	79.900	79.475	79.500	-0.400	559	7,733	+217
Total Volume and Open Interest							60,614	272,868	+4,454
Class III Milk(CME)
May12	120514	15.28	15.29	15.24	15.24	-0.02	199	4,852	-60
Jun12	120514	14.90	15.08	14.66	14.70	-0.19	285	4,663	+21
Jul12	120514	14.95	15.07	14.59	14.67	-0.22	171	3,318	+25
Aug12	120514	15.29	15.39	15.08	15.13	-0.09	47	3,098	+22
Sep12	120514	15.69	15.69	15.53	15.54	-0.01	47	2,749	+2
Total Volume and Open Interest							876	26,513	+76
Cocoa(ICE)
May12	120514	2339	2343	2321	2321	-51	33	535	-34
Jul12	120514	2303	2303	2220	2261	-58	8,246	77,389	-769
Sep12	120514	2301	2301	2232	2271	-57	3,074	33,814	+83
Dec12	120514	2300	2309	2250	2280	-57	1,562	23,579	+240
Mar13	120514	2301	2313	2276	2283	-57	784	28,672	+185
May13	120514	2307	2311	2264	2289	-57	431	8,466	+188
Jul13	120514	2316	2320	2275	2300	-56	1	2,311	+0
Total Volume and Open Interest							14,139	180,075	-100
Coffee "C"(ICE)
May12	120514	173.70	177.40	173.60	177.40	+0.85	16	27	-16
Jul12	120514	176.70	178.30	173.90	177.95	+0.80	11,269	73,800	-936
Sep12	120514	178.90	180.50	176.30	180.25	+0.85	3,386	32,605	+132
Dec12	120514	182.35	183.95	179.90	183.85	+0.80	1,975	24,506	+285
Mar13	120514	186.90	187.75	184.10	187.75	+0.75	193	8,133	-56
May13	120514	187.35	190.40	186.75	190.40	+0.80	35	3,476	+16
Total Volume and Open Interest							16,900	146,143	-574
Orange Juice(ICE)
Jul12	120514	121.95	123.80	115.00	116.60	-5.95	1,040	14,322	-110
Sep12	120514	124.75	124.75	117.20	118.60	-5.95	178	2,146	-35
Nov12	120514	122.00	122.00	119.00	120.45	-5.80	20	3,795	-6
Jan13	120514	124.00	124.00	121.35	122.55	-5.55	10	642	-1
Mar13	120514	126.00	126.00	125.00	125.95	-4.00	3	906	+3
May13	120514	127.50	128.20	127.00	128.20	-3.45	0	22	+0
Total Volume and Open Interest							1,251	21,835	-335
Sugar #11(ICE)
Jul12	120514	20.18	20.29	20.07	20.27	+0.05	41,098	326,272	-3,559
Oct12	120514	20.59	20.66	20.50	20.65	+0.03	18,484	166,476	+677
Mar13	120514	21.56	21.58	21.45	21.55	+0.01	10,024	116,492	+885
May13	120514	21.61	21.65	21.53	21.62	-0.01	1,539	28,833	+101
Jul13	120514	21.70	21.73	21.60	21.71	+0.01	848	28,394	+95
Oct13	120514	21.89	21.91	21.79	21.90	+0.02	303	23,258	-39
Mar14	120514	22.16	22.22	22.12	22.22	+0.04	190	19,015	-8
May14	120514	21.93	22.00	21.90	22.00	+0.04	310	4,952	-58
Total Volume and Open Interest							73,217	721,425	-1,815
London Cocoa(LCE)
May12	120514	1530	1538	1520	1526	-24	2,887	17,218	-3,569
Jul12	120514	1520	1528	1502	1504	-35	5,676	64,598	+786
Sep12	120514	1514	1520	1495	1497	-33	3,091	30,047	+166
Dec12	120514	1501	1507	1480	1483	-34	1,002	32,512	+525
Mar13	120514	1481	1484	1459	1460	-33	515	35,124	+984
May13	120514	1479	1479	1458	1458	-33	491	10,057	+56
Jul13	120514	1485	1485	1463	1463	-32	53	4,657	+0
Total Volume and Open Interest							13,740	199,159	-1,052
London Sugar(LCE)
Aug12	120514	554.60	558.10	553.10	557.10	+1.30	1,863	31,218	-230
Oct12	120514	548.50	550.30	546.10	549.30	+0.30	593	14,925	+135
Dec12	120514	558.60	560.20	556.10	559.50	+0.60	243	5,659	+78
Mar13	120514	566.70	568.80	565.00	568.10	+0.90	180	6,409	-90
May13	120514	572.00	575.10	572.00	574.20	+0.70	52	923	+5
Total Volume and Open Interest							2,972	60,378	+36
Cotton(ICE)
Jul12	120514	78.77	79.90	77.85	78.82	-0.15	28,100	101,981	+196
Oct12	120514	78.72	78.72	78.72	78.72	+0.24	22	149	+5
Dec12	120514	76.37	77.40	75.40	76.70	+0.36	9,164	75,039	+1,239
Mar13	120514	77.10	78.51	76.80	77.85	+0.27	826	5,358	+123
May13	120514	78.56	79.31	77.73	78.85	+0.14	121	1,862	+8
Jul13	120514	79.42	80.00	78.87	79.56	+0.01	185	3,150	-87
Total Volume and Open Interest							38,472	188,296	+1,491
Lumber(CME)
May12	120514	304.9	304.9	293.8	302.4	-0.1	89	128	-31
Jul12	120514	286.3	287.7	284.3	285.1	unch	407	5,602	+9
Sep12	120514	292.3	293.5	290.3	291.5	+0.5	210	2,081	+82
Nov12	120514	288.8	289.8	288.0	288.4	-0.6	23	946	+4
Total Volume and Open Interest							735	9,019	+69
Crude Oil(NYM)
Jun12	120514	95.79	95.83	93.65	94.78	-1.35	282,314	179,467	-22,492
Jul12	120514	96.22	96.22	94.02	95.13	-1.36	101,288	249,394	+14,858
Aug12	120514	96.21	96.41	94.39	95.39	-1.36	42,783	103,464	-2,112
Sep12	120514	96.54	96.70	94.61	95.67	-1.35	27,620	79,095	-3,975
Oct12	120514	96.59	96.60	94.97	95.92	-1.35	15,951	48,239	-3,234
Nov12	120514	96.78	97.09	95.15	96.11	-1.34	8,574	39,842	-1,162
Dec12	120514	97.00	97.33	95.28	96.29	-1.32	36,499	183,392	+357
Jan13	120514	96.92	97.41	95.56	96.46	-1.30	4,050	49,218	+106
Feb13	120514	96.19	96.71	95.96	96.54	-1.30	3,816	27,795	+865
Mar13	120514	95.90	96.50	95.90	96.50	-1.28	3,903	37,038	+104
Apr13	120514	95.75	96.33	95.75	96.33	-1.25	2,342	19,152	+0
May13	120514	95.55	96.10	95.55	96.10	-1.21	1,315	16,590	+115
Jun13	120514	96.73	96.73	94.87	95.82	-1.17	7,352	72,336	+324
Jul13	120514	95.50	95.50	95.50	95.50	-1.14	244	17,176	+18
Aug13	120514	95.17	95.17	95.17	95.17	-1.12	170	9,810	-10
Sep13	120514	94.86	94.86	94.86	94.86	-1.10	359	24,301	+42
Total Volume and Open Interest							568,617	1,556,759	-16,864
e-miNY Crude Oil(NYM)
May12	120419	102.750	103.200	101.700	102.275	-0.400	4,575	1,257	-170
Jun12	120514	95.700	95.800	93.650	94.775	-1.350	7,532	2,122	-162
Jul12	120514	95.600	96.075	94.100	95.125	-1.375	327	596	+133
Aug12	120514	96.000	96.050	94.675	95.400	-1.350	31	79	+9
Sep12	120514	94.875	95.675	94.875	95.675	-1.350	12	46	+4
Oct12	120514	95.275	95.925	95.275	95.925	-1.350	0	20	+0
Nov12	120514	96.100	96.100	96.100	96.100	-1.350	0	2	+0
Dec12	120514	97.000	97.000	95.575	96.300	-1.300	2	270	+1
Jan13	120514	96.450	96.450	96.450	96.450	-1.300	0	9	+0
Feb13	120514	96.550	96.550	96.550	96.550	-1.300	0	75	+0
Total Volume and Open Interest							7,904	3,405	-15
Heating Oil(NYM)
Jun12	120514	296.36	296.36	291.40	292.95	-3.41	48,175	78,535	-3,571
Jul12	120514	295.86	296.00	291.97	293.59	-3.19	24,732	57,823	+814
Aug12	120514	296.41	296.49	292.56	294.31	-3.03	10,909	34,419	+796
Sep12	120514	296.99	296.99	293.27	295.12	-2.90	8,165	30,556	-427
Oct12	120514	296.75	296.75	294.00	295.86	-2.85	2,987	12,851	-411
Nov12	120514	297.96	298.30	295.00	296.60	-2.75	2,607	9,530	+262
Dec12	120514	298.00	298.02	295.33	297.30	-2.57	7,610	45,328	+526
Jan13	120514	296.00	298.25	296.00	297.89	-2.45	872	8,950	+211
Feb13	120514	296.70	297.70	296.01	297.70	-2.40	378	2,752	-55
Mar13	120514	296.10	297.01	296.10	297.01	-2.37	618	5,835	+116
Apr13	120514	296.50	296.72	294.75	296.02	-2.42	334	13,920	-54
May13	120514	298.22	298.72	297.72	298.72	-2.37	4	4,291	+1
Total Volume and Open Interest							107,402	306,369	-1,792
Gasoline(NYMEX)
Jun12	120514	299.80	300.37	294.32	295.90	-4.18	65,031	87,319	-2,674
Jul12	120514	293.00	293.14	288.30	290.16	-3.15	47,858	78,612	+2,372
Aug12	120514	287.86	288.23	283.42	285.66	-2.71	21,449	31,864	-2,045
Sep12	120514	282.45	282.45	279.36	281.65	-2.47	11,019	30,875	+239
Oct12	120514	265.65	267.81	265.12	267.36	-2.58	4,595	21,399	+391
Nov12	120514	266.09	266.18	261.57	264.03	-2.65	2,099	9,626	+83
Dec12	120514	264.39	264.39	260.12	262.42	-2.60	2,393	27,476	-61
Jan13	120514	261.91	261.91	260.65	261.91	-2.60	197	7,563	-15
Feb13	120514	262.66	262.66	262.66	262.66	-2.56	137	3,269	-91
Mar13	120514	264.04	264.04	264.04	264.04	-2.58	136	2,082	-55
Total Volume and Open Interest							154,997	311,573	-1,846
e-miNY RBOB Gasoline(NYM)
Jun12	120514	295.90	295.90	295.90	295.90	-4.20
Jul12	120514	290.20	290.20	290.16	290.20	-3.10
Aug12	120514	285.70	285.70	285.66	285.70	-2.70
Sep12	120514	281.70	281.70	281.65	281.70	-2.40
Total Volume and Open Interest
Natural Gas(NYM)
Jun12	120514	2.493	2.520	2.414	2.431	-0.078	195,701	166,161	+2,089
Jul12	120514	2.572	2.603	2.491	2.505	-0.084	69,955	222,270	-214
Aug12	120514	2.630	2.657	2.550	2.562	-0.079	40,616	103,677	+5,067
Sep12	120514	2.662	2.688	2.583	2.597	-0.075	39,954	129,446	-1,304
Oct12	120514	2.747	2.767	2.664	2.675	-0.076	42,606	133,692	-3,391
Nov12	120514	3.020	3.033	2.931	2.947	-0.070	26,098	72,375	+2,593
Dec12	120514	3.356	3.381	3.274	3.288	-0.070	16,882	58,586	-681
Jan13	120514	3.486	3.530	3.426	3.442	-0.068	16,183	76,758	-1,538
Feb13	120514	3.529	3.538	3.441	3.457	-0.067	2,305	20,971	+131
Mar13	120514	3.479	3.518	3.427	3.443	-0.064	4,421	33,813	+254
Apr13	120514	3.490	3.501	3.408	3.426	-0.063	5,835	53,585	-61
May13	120514	3.528	3.534	3.449	3.463	-0.062	784	14,276	+72
Jun13	120514	3.590	3.590	3.495	3.513	-0.060	728	6,111	+142
Jul13	120514	3.580	3.627	3.544	3.562	-0.059	546	6,309	-11
Aug13	120514	3.596	3.596	3.564	3.580	-0.059	291	6,165	+66
Sep13	120514	3.603	3.643	3.566	3.583	-0.059	227	6,169	+42
Total Volume and Open Interest							472,346	1,233,393	+7,624
Brent Crude Oil(ICE)
Jun12	120514	112.07	112.07	110.04	111.57	-0.69	209,708	157,550	-17,764
Jul12	120514	111.55	111.55	109.55	111.00	-0.77	156,204	252,690	+10,067
Aug12	120514	111.10	111.10	109.13	110.48	-0.83	68,413	153,650	+5,983
Sep12	120514	110.55	110.57	108.59	109.93	-0.88	34,695	103,288	+1,079
Oct12	120514	110.02	110.02	108.08	109.34	-0.92	23,647	85,453	-1,656
Nov12	120514	109.65	109.65	107.76	108.92	-0.95	17,454	55,192	+2,730
Dec12	120514	109.12	109.23	107.25	108.49	-0.96	54,610	125,730	+2,037
Jan13	120514	108.73	108.73	107.02	108.10	-0.96	7,115	20,474	+1,021
Feb13	120514	107.74	107.78	106.77	107.73	-0.96	4,259	13,299	+236
Mar13	120514	107.00	107.37	106.40	107.37	-0.95	5,537	17,142	-310
Apr13	120514	106.40	107.00	106.40	107.00	-0.93	2,423	9,881	+41
May13	120514	106.50	106.57	106.50	106.57	-0.90	1,440	11,391	+524
Jun13	120514	106.65	106.65	105.01	106.13	-0.86	6,366	39,602	+1,001
Jul13	120514	105.72	105.72	105.72	105.72	-0.82	181	7,290	+40
Total Volume and Open Interest							622,542	1,299,831	+8,158
Gas Oil(ICE)
Jun12	120514	943.25	943.50	929.50	934.00	-16.75	115,172	149,225	+17,818
Jul12	120514	939.75	939.75	926.75	931.25	-16.00	96,369	87,874	+9,876
Aug12	120514	937.50	938.50	925.50	930.25	-15.50	46,185	55,913	+3,709
Sep12	120514	937.25	938.00	925.00	930.25	-15.50	23,715	52,767	+2,340
Oct12	120514	933.00	934.00	924.75	930.25	-15.25	10,135	24,740	+1,899
Nov12	120514	933.75	933.75	925.00	929.50	-15.00	5,165	17,845	-176
Dec12	120514	935.75	935.75	923.00	928.75	-14.75	20,812	59,215	+314
Jan13	120514	928.25	929.50	926.00	928.75	-14.25	1,621	20,486	+97
Feb13	120514	934.00	934.00	925.50	928.25	-13.75	1,308	10,360	+18
Mar13	120514	930.00	930.00	924.00	927.25	-13.00	1,544	9,727	+81
Total Volume and Open Interest							212,729	417,200	-126,102
Ethanol(CBOT)
May12	120503	2.185	2.190	2.181	2.181	+0.006	15	195	-11
Jun12	120514	2.115	2.116	2.096	2.103	-0.005	210	963	-2
Jul12	120514	2.118	2.124	2.105	2.110	-0.004	590	1,331	-81
Aug12	120514	2.097	2.107	2.086	2.092	-0.003	179	2,555	+50
Sep12	120514	2.038	2.038	2.012	2.020	-0.004	500	1,373	+61
Oct12	120514	1.967	1.967	1.951	1.957	+0.003	166	1,589	-20
Nov12	120514	1.930	1.934	1.913	1.917	-0.001	286	1,610	+137
Dec12	120514	1.920	1.924	1.903	1.905	-0.004	189	1,180	+119
Total Volume and Open Interest							2,206	12,442	+314
WTI Crude Oil(ICE)
Jun12	120514	95.56	95.85	93.65	94.78	-1.35	62,080	57,847	-5,629
Jul12	120514	96.00	96.20	94.09	95.13	-1.36	32,235	59,118	+4,396
Aug12	120514	96.33	96.41	94.40	95.39	-1.36	9,684	34,499	+586
Sep12	120514	96.19	96.48	94.60	95.67	-1.35	5,809	25,252	+18
Oct12	120514	96.80	96.80	95.17	95.92	-1.35	2,575	14,371	-271
Nov12	120514	96.95	97.00	95.27	96.11	-1.34	1,799	13,749	+104
Dec12	120514	97.03	97.27	95.47	96.29	-1.32	7,745	79,353	+451
Jan13	120514	96.46	96.46	96.46	96.46	-1.30	968	12,915	+8
Feb13	120514	96.54	96.54	96.54	96.54	-1.30	1,075	8,467	+196
Mar13	120514	96.50	96.50	96.50	96.50	-1.28	509	4,805	+50
Apr13	120514	96.33	96.33	96.33	96.33	-1.25	814	2,424	+412
May13	120514	95.95	96.10	95.95	96.10	-1.21	204	1,831	+20
Jun13	120514	95.70	95.82	95.70	95.82	-1.17	1,261	19,813	+528
Jul13	120514	95.50	95.50	95.50	95.50	-1.14	11	1,532	+0
Aug13	120514	95.17	95.17	95.17	95.17	-1.12	10	2,374	+0
Sep13	120514	94.86	94.86	94.86	94.86	-1.10	7	6,061	-7
Total Volume and Open Interest							136,950	464,064	-1,637
US Dollar Index(ICE)
Jun12	120514	80.560	80.860	80.490	80.747	+0.342	28,158	47,383	+878
Sep12	120514	80.760	81.190	80.760	81.073	+0.318	15	1,112	-13
Dec12	120514	81.423	81.423	81.423	81.423	+0.317	0	1	+0
Total Volume and Open Interest							28,173	48,496	+865
Australian Dollar(CME)
Jun12	120514	99.69	100.01	99.21	99.34	-0.56	146,931	147,129	-1,895
Sep12	120514	99.00	99.07	98.48	98.53	-0.54	80	624	+25
Dec12	120514	97.90	97.91	97.83	97.83	-0.52	0	14	+0
Total Volume and Open Interest							147,011	147,769	-1,870
British Pound(CME)
Jun12	120514	160.66	161.21	160.47	161.01	+0.34	120,240	206,570	+8,160
Sep12	120514	160.40	160.95	160.40	160.92	+0.34	59	277	+23
Dec12	120514	160.82	160.82	160.48	160.82	+0.34	9	53	+9
Total Volume and Open Interest							120,316	206,902	+8,192
Canadian Dollar(CME)
Jun12	120514	99.77	99.99	99.39	99.63	-0.27	81,848	136,367	-1,815
Sep12	120514	99.55	99.69	99.20	99.43	-0.26	168	3,116	-30
Dec12	120514	99.07	99.47	99.01	99.20	-0.27	93	4,304	+2
Mar13	120514	99.04	99.22	98.98	98.98	-0.24	7	182	+2
Total Volume and Open Interest							82,121	144,246	-1,843
Japanese Yen(CME)
Jun12	120514	125.15	125.53	124.75	125.25	+0.02	76,627	140,145	-1,613
Sep12	120514	125.11	125.60	124.91	125.39	+0.03	93	893	+17
Dec12	120514	125.57	125.96	125.14	125.61	+0.04	8	101	+0
Total Volume and Open Interest							76,728	141,158	-1,596
Swiss Franc(CME)
Jun12	120514	107.45	107.61	106.79	106.97	-0.64	48,630	55,870	+5,677
Sep12	120514	107.33	107.76	107.05	107.13	-0.63	7	200	+5
Dec12	120514	107.36	107.97	107.36	107.36	-0.61	0	3	+0
Total Volume and Open Interest							48,637	56,076	+5,682
EuroFX(CME)
Jun12	120514	128.85	129.24	128.23	128.45	-0.79	253,654	340,307	+11,319
Sep12	120514	129.00	129.34	128.38	128.57	-0.77	400	1,895	+78
Dec12	120514	128.88	129.50	128.42	128.74	-0.76	5	410	+0
Total Volume and Open Interest							254,062	342,631	+11,398
Mexican Peso(CME)
May12	120514	730.5	730.5	730.5	730.5	-7.0
Jun12	120514	733.8	735.8	725.0	729.0	-6.5	56,307	157,768	+1,340
Total Volume and Open Interest							60,413	164,376	+5,383
Brazilian Real(CME)
Jun12	120514	501.80	501.80	496.75	500.55	-9.30	384	5,572	+243
Jul12	120514	498.60	498.60	494.20	497.90	-9.45	20	50	+20
Aug12	120514	494.85	504.20	494.85	494.85	-9.35	3	0	-3
Sep12	120514	491.75	501.05	491.75	491.75	-9.30	0	26	+0
Total Volume and Open Interest							407	19,216	+260
30-Year T-Bonds(CBOT)
Jun12	120514	145~060	146~180	145~040	146~030	+0~310	417,092	623,569	+5,965
Sep12	120514	144~160	145~290	144~130	145~130	+1~000	1,624	3,352	-202
Dec12	120514	145~000	145~310	144~170	145~170	+1~000	28	133	+16
Total Volume and Open Interest							418,744	627,054	+5,779
10-Year T-Notes(CBOT)
Jun12	120514	133~040	133~195	133~030	133~135	+0~110	1,178,319	1,865,633	+4,158
Sep12	120514	132~020	132~160	131~315	132~115	+0~120	3,806	36,199	+2,189
Dec12	120514	131~165	131~165	131~045	131~165	+0~120	0	1	+0
Total Volume and Open Interest							1,182,125	1,901,833	+6,347
5-Year T-Notes(CBOT)
Jun12	120514	124~016	124~040	124~016	124~030	+0~013	490,889	1,389,656	+8,648
Sep12	120514	123~112	123~122	123~100	123~115	+0~015	648	18,728	+390
Dec12	120514	123~011	123~011	122~124	123~011	+0~015
Total Volume and Open Interest							491,537	1,408,384	+9,038
2 Year T-Notes(CBOT)
Jun12	120514	110~035	110~037	110~033	110~034	-0~001	151,711	973,787	-4,322
Sep12	120514	110~022	110~023	110~022	110~022	unch	111	8,880	+29
Dec12	120514	109~088	109~088	109~088	109~088	unch
Total Volume and Open Interest							151,822	982,667	-4,293
Eurodollars(CME)
Jun12	120514	99.497	99.503	99.482	99.495	-0.005	167,289	964,707	-20,285
Sep12	120514	99.420	99.425	99.365	99.385	-0.040	261,833	956,463	-18,046
Dec12	120514	99.395	99.400	99.340	99.360	-0.040	209,397	1,000,268	-18,201
Mar13	120514	99.395	99.395	99.335	99.355	-0.040	175,445	716,113	+7,641
Jun13	120514	99.380	99.385	99.325	99.340	-0.045	161,687	710,916	+11
Sep13	120514	99.360	99.365	99.310	99.320	-0.045	150,460	687,930	+16,555
Dec13	120514	99.330	99.330	99.275	99.285	-0.045	154,916	647,749	-12,175
Mar14	120514	99.275	99.290	99.240	99.250	-0.040	123,981	650,506	-5,855
Jun14	120514	99.210	99.225	99.175	99.185	-0.030	93,989	478,453	-1,078
Sep14	120514	99.120	99.145	99.095	99.105	-0.015	69,382	382,718	-3,064
Dec14	120514	99.000	99.030	98.985	98.995	unch	96,934	314,965	-9,157
Mar15	120514	98.875	98.915	98.870	98.885	+0.020	70,786	270,306	-821
Jun15	120514	0.416	0.466	0.411	0.441	+0.030	74,683	267,212	+819
Sep15	120514	0.256	0.321	0.256	0.296	+0.045	53,369	197,726	+5,773
Dec15	120514	0.091	0.161	0.086	0.141	+0.055	56,390	180,677	+204
Mar16	120514	6.505	0.021	6.500	0.001	-6.494	35,115	108,485	-3,438
Jun16	120514	6.350	6.420	6.345	6.400	+0.060	19,757	112,302	+734
Sep16	120514	6.205	6.270	6.205	6.250	+0.065	16,483	86,179	-230
Total Volume and Open Interest							2,033,891	9,023,426	-62,415
30 Day Federal Funds(CBOT)
May12	120514	99.845	99.845	99.840	99.842	-0.003	1,635	52,307	-165
Jun12	120514	99.845	99.850	99.840	99.845	-0.005	6,886	37,288	+3,715
Jul12	120514	99.850	99.850	99.840	99.845	-0.005	1,457	43,916	+550
Aug12	120514	99.845	99.850	99.840	99.845	-0.005	188	39,139	+126
Sep12	120514	99.835	99.840	99.830	99.840	unch	340	32,293	-3
Oct12	120514	99.835	99.835	99.830	99.835	unch	233	49,280	+111
Total Volume and Open Interest							16,299	512,295	+6,231
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120514	99.670	99.670	99.670	99.670	unch	0	258	+0
Sep12	120514	99.673	99.673	99.673	99.673	unch
Dec12	120514	99.670	99.670	99.670	99.670	-0.005
Mar13	120514	99.670	99.670	99.670	99.670	-0.005
Jun13	120514	99.660	99.660	99.660	99.660	-0.005
Sep13	120514	99.660	99.660	99.660	99.660	-0.005
Dec13	120514	99.650	99.650	99.650	99.650	-0.005
Mar14	120514	99.650	99.650	99.650	99.650	-0.005
Jun14	120514	99.510	99.510	99.510	99.510	-0.005
Sep14	120514	99.370	99.370	99.370	99.370	-0.005
Total Volume and Open Interest							0	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120514	99.67	99.67	99.67	99.67	unch	0	2,570	+0
Sep12	120514	99.67	99.67	99.67	99.67	unch	0	697	+0
Dec12	120514	99.67	99.67	99.67	99.67	-0.01	0	519	+0
Mar13	120514	99.67	99.67	99.67	99.67	-0.01	0	181	+0
Jun13	120514	99.66	99.66	99.66	99.66	0.00	0	206	+0
Sep13	120514	99.66	99.66	99.66	99.66	0.00	0	325	+0
Dec13	120514	99.65	99.65	99.65	99.65	0.00	0	564	+0
Mar14	120514	99.65	99.65	99.65	99.65	0.00	0	96	+0
Total Volume and Open Interest							0	5,158	+0
Japanese Gov't Bonds(SGX)
Jun12	120514	143.28	143.43	143.20	143.39	+0.12	2,788	23,037	-18
Sep12	120514	143.20	143.20	143.20	143.20	+0.12	0	9	+0
Dec12	120514	142.07	142.07	142.07	142.07	+0.12	0	4	+0
Total Volume and Open Interest							2,788	23,050	-18
Euro-Bund(EUREX)
Jun12	120514	143.04	143.69	142.95	143.40	+0.63	825,461	974,330	+13,892
Sep12	120514	141.75	142.45	141.69	142.17	+0.67	11,053	33,795	+7,664
Dec12	120514	141.90	141.90	141.90	141.90	+0.63	70	0	+0
Total Volume and Open Interest							836,584	1,008,125	+21,556
Euro-Bobl(EUREX)
Jun12	120514	125.91	126.18	125.86	126.04	+0.25	448,619	738,133	+20,042
Sep12	120514	126.32	126.50	126.32	126.41	+0.29	4,476	43,024	+4,274
Dec12	120514	125.99	125.99	125.99	125.99	+0.25
Total Volume and Open Interest							453,095	781,157	+24,316
3-Mth Euribor(EUREX)
Jun12	120514	99.300	99.300	99.300	99.300	-0.025	0	1,777	+0
Sep12	120514	99.325	99.325	99.305	99.315	-0.050	0	1,333	+0
Dec12	120514	99.310	99.310	99.310	99.310	-0.045	150	1,492	+150
Total Volume and Open Interest							150	6,299	+150
Long Gilt(LIFFE)
Jun12	120514	117~24	118~17	117~23	118~10	+0~30	120,490	312,957	+8,117
Sep12	120514	116~25	117~14	116~25	117~09	+0~29	214	6,184	+718
Total Volume and Open Interest							120,704	319,141	+8,835
3-Mth Short Sterling(LIFFE)
Jun12	120514	98.97	98.98	98.94	98.95	-0.02	9,172	230,773	+2,830
Sep12	120514	98.92	98.92	98.85	98.86	-0.06	39,250	344,504	+5,097
Dec12	120514	98.92	98.92	98.83	98.84	-0.07	25,694	271,198	+7,598
Mar13	120514	98.91	98.92	98.83	98.83	-0.08	36,313	242,763	+3,210
Jun13	120514	98.89	98.90	98.81	98.81	-0.08	34,478	247,271	+16,635
Sep13	120514	98.86	98.86	98.79	98.80	-0.05	29,169	250,826	+6,215
Total Volume and Open Interest							314,733	2,410,626	+106,702
3-Mth Euribor(LIFFE)
Jun12	120514	99.325	99.330	99.290	99.300	-0.025	142,152	582,258	-5,060
Sep12	120514	99.360	99.365	99.300	99.315	-0.050	170,039	514,568	+25,350
Dec12	120514	99.350	99.355	99.290	99.310	-0.045	112,239	448,810	-9,479
Total Volume and Open Interest							756,868	3,534,915	-1,406
3-Mth Aus T-Bills(SFE)
Jun12	120514	96.31	96.34	96.28	96.31	unch	19,484	143,888	-13,828
Sep12	120514	96.72	96.76	96.67	96.72	unch	25,074	184,852	-2,945
Dec12	120514	96.84	96.89	96.79	96.86	+0.01	19,470	135,486	-6,392
Mar13	120514	96.84	96.90	96.80	96.87	+0.03	5,713	72,348	-6,795
Jun13	120514	96.77	96.84	96.74	96.80	+0.03	3,881	64,254	-1,511
Sep13	120514	96.72	96.77	96.71	96.72	+0.03	2,358	47,956	-663
Dec13	120514	96.60	96.67	96.60	96.64	+0.04	1,837	31,297	-1,046
Mar14	120514	96.60	96.61	96.57	96.58	+0.04	1,033	19,153	+199
Jun14	120514	96.51	96.51	96.51	96.51	+0.06	109	1,198	+104
Sep14	120514	96.42	96.42	96.42	96.42	+0.06	7	692	+6
Total Volume and Open Interest							79,006	701,493	-32,831
10-Year Aus T-Bonds(SFE)
Jun12	120514	96.75	96.81	96.71	96.77	+0.01	70,248	415,901	+4,344
Sep12	120514	96.77	96.77	96.77	96.77	+0.01
Total Volume and Open Interest							70,248	415,901	+4,344
3-Year Aus T-Bonds(SFE)
Jun12	120514	97.36	97.42	97.31	97.39	+0.03	189,467	476,273	-29,064
Sep12	120514	97.39	97.39	97.39	97.39	+0.03
Total Volume and Open Interest							189,467	476,273	-29,064
Gold(CMX)
Jun12	120514	1585.5	1585.8	1555.0	1561.0	-23.0	138,244	188,884	-7,199
Aug12	120514	1585.5	1587.7	1558.0	1563.2	-23.1	16,293	79,983	+5,229
Oct12	120514	1588.5	1588.5	1560.0	1565.2	-23.1	1,356	12,618	+14
Dec12	120514	1590.5	1590.9	1562.2	1567.3	-23.0	3,560	43,961	-641
Feb13	120514	1578.9	1578.9	1567.1	1569.3	-23.1	252	18,981	+58
Apr13	120514	1585.0	1585.0	1566.0	1571.3	-23.2	254	11,893	+206
Jun13	120514	1576.1	1576.1	1570.6	1573.4	-23.2	2,364	11,210	-1,947
Aug13	120514	1576.1	1576.1	1575.7	1575.7	-23.2	1	1,766	-1
Oct13	120514	1576.1	1578.2	1576.1	1578.2	-23.1	0	744	+0
Dec13	120514	1582.6	1583.8	1576.1	1580.9	-23.0	13	8,682	+4
Feb14	120514	1583.9	1583.9	1583.9	1583.9	-22.9	0	6	+0
Total Volume and Open Interest							164,026	417,252	-5,218
Silver(CMX)
May12	120514	2825.0	2839.5	2817.0	2831.9	-53.9	52	376	-20
Jul12	120514	2888.0	2900.0	2807.5	2835.3	-53.7	33,021	60,215	-889
Sep12	120514	2883.0	2897.5	2817.0	2840.8	-53.9	1,173	8,840	-62
Dec12	120514	2892.0	2907.5	2825.0	2847.5	-54.0	914	17,237	-19
Mar13	120514	2848.5	2850.7	2848.5	2850.7	-54.1	78	2,893	+20
May13	120514	2891.0	2891.0	2851.9	2851.9	-54.1	21	1,820	+15
Jul13	120514	2875.0	2875.0	2840.0	2853.9	-53.5	23	3,208	+14
Total Volume and Open Interest							35,615	112,558	-921
Platinum(NYMEX)
Jul12	120514	1465.6	1476.5	1438.0	1442.6	-28.8	7,042	40,813	+441
Oct12	120514	1471.0	1471.0	1442.0	1445.9	-28.8	266	2,726	+175
Jan13	120514	1456.4	1456.4	1448.2	1448.2	-28.8	1	165	-1
Apr13	120514	1459.0	1459.0	1448.2	1448.2	-28.8	0	1	+0
Total Volume and Open Interest							7,309	43,708	+615
Palladium(NYMEX)
Jun12	120514	600.50	609.40	590.00	594.85	-8.55	4,373	16,838	-636
Sep12	120514	605.15	607.40	593.10	596.60	-8.55	905	4,714	+561
Dec12	120514	597.75	597.75	597.75	597.75	-8.55	3	51	+1
Total Volume and Open Interest							5,282	21,610	-74
Copper(CMX)
May12	120514	365.65	367.20	351.70	355.70	-9.15	618	2,102	-200
Jul12	120514	364.80	367.45	350.10	355.40	-9.40	55,360	75,331	-264
Sep12	120514	365.75	367.45	351.00	355.75	-9.35	4,746	26,539	+541
Dec12	120514	366.00	368.05	352.95	356.40	-9.30	1,889	21,565	+350
Mar13	120514	363.15	363.15	356.75	356.90	-9.15	254	5,584	+239
Total Volume and Open Interest							63,203	144,730	+647
DJIA Index(CBOT)
Jun12	120514	12754	12768	12635	12655	-133	293	14,005	+193
Sep12	120514	12610	12610	12584	12584	-133	0	2	+0
Dec12	120514	12503	12636	12503	12503	-133	0	1	+0
Mar13	120514	12436	12569	12436	12436	-133
Total Volume and Open Interest							293	14,008	+193
E-mini DJIA Index(CBOT)
Jun12	120514	12752	12798	12627	12655	-133	150,739	102,562	-1,284
Sep12	120514	12687	12687	12563	12584	-133	9	302	+2
Dec12	120514	12503	12503	12503	12503	-133	2	25	+0
Mar13	120514	12436	12436	12436	12436	-133
Total Volume and Open Interest							150,750	102,889	-1,282
S & P 500(CME)
Jun12	120514	1346.00	1350.90	1333.50	1334.10	-15.90	9,953	239,732	+89
Sep12	120514	1327.70	1329.60	1327.50	1327.70	-15.90	81	5,055	+5
Dec12	120514	1321.10	1323.00	1321.10	1321.10	-15.90	6	6,466	+5
Mar13	120514	1314.60	1316.50	1314.60	1314.60	-15.90
Total Volume and Open Interest							10,040	251,254	+99
S & P 500 E-Mini(Globex)
Jun12	120514	1346.00	1351.00	1333.25	1334.00	-16.00	1,839,321	2,842,146	-14,155
Sep12	120514	1339.75	1344.25	1327.00	1327.75	-15.75	1,294	32,229	+176
Total Volume and Open Interest							1,840,695	2,879,107	-13,934
NASDAQ 100(CME)
Jun12	120514	2600.00	2611.80	2584.00	2585.00	-25.80	1,310	21,889	-248
Sep12	120514	2579.80	2583.00	2579.80	2579.80	-25.70	0	3	+0
Dec12	120514	2573.00	2598.80	2573.00	2573.00	-25.80
Total Volume and Open Interest							1,310	21,892	-248
NASDAQ 100 E-Mini(Globex)
Jun12	120514	2602.00	2613.00	2583.50	2585.00	-25.80	312,502	407,607	-4,111
Sep12	120514	2610.80	2610.80	2575.00	2579.80	-25.70	15	142	+6
Total Volume and Open Interest							312,517	407,774	-4,105
S & P Midcap 400(CME)
Jun12	120514	949.40	949.40	948.00	949.40	-13.80	2	1,918	+0
Sep12	120514	946.40	960.20	946.40	946.40	-13.80
Dec12	120514	944.40	958.20	944.40	944.40	-13.80
Total Volume and Open Interest							2	1,918	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120514	8950	9035	8865	8870	-100	4,289	36,866	-1,590
Sep12	120514	8925	8985	8885	8885	-100	2	2	+0
Total Volume and Open Interest							4,291	36,868	-1,590
Nikkei 225(SGX)
Jun12	120514	8975	9030	8930	8950	unch	144,278	255,461	+5,318
Sep12	120514	8950	9030	8940	8940	unch	130	8,353	+94
Dec12	120514	8915	8915	8885	8885	unch	0	5,904	+0
Total Volume and Open Interest							158,121	289,808	+16,468
CAC 40(EURONEXT)
May12	120514	3086.0	3100.0	3035.5	3058.5	-69.0	145,022	414,856	+15,510
Jun12	120514	3065.5	3069.0	3008.0	3029.5	-69.0	2,164	37,404	-318
Jul12	120514	3018.5	3018.5	3018.5	3018.5	-70.0	0	280	+0
Total Volume and Open Interest							147,186	452,663	+15,192
Hang Seng Index(HKFE)
May12	120514	19827	19853	19484	19518	-226	85,761	93,374	+3,900
Jun12	120514	19640	19651	19295	19328	-215	1,575	9,772	+632
Total Volume and Open Interest							87,730	105,554	+4,812
DAX(EUREX)
Jun12	120514	6510.0	6528.0	6406.0	6468.0	-117.0	163,872	185,110	+1,159
Sep12	120514	6522.0	6526.5	6430.0	6474.0	-117.0	279	3,638	+14
Dec12	120514	6530.0	6537.0	6449.0	6481.0	-116.5	22	418	+2
Total Volume and Open Interest							164,173	189,166	+1,175
FT-SE 100(EURONEXT)
Jun12	120514	5499.00	5524.00	5415.00	5450.00	-107.50	116,966	573,776	-745
Sep12	120514	5442.00	5446.50	5375.00	5408.50	-107.50	19	5,228	-8
Dec12	120514	5388.00	5388.00	5388.00	5388.00	-107.50	0	360	+0
Total Volume and Open Interest							116,985	579,364	-753
SPI 200(SFE)
Jun12	120514	4284.0	4314.0	4276.0	4297.0	+12.0	31,982	201,274	-3,090
Sep12	120514	4250.0	4273.0	4247.0	4260.0	+13.0	44	2,608	-23
Dec12	120514	4261.0	4261.0	4261.0	4261.0	+13.0	14	2,113	-5
Total Volume and Open Interest							32,406	209,316	-3,138
GSCI(CME)
May12	120514	631.00	635.50	631.00	634.10	-6.50	2,151	2,727	-1,574
Jun12	120514	631.45	636.00	631.20	634.50	-6.50	2,065	6,301	+1,782
Jul12	120514	630.50	637.05	629.00	630.50	-6.50
Total Volume and Open Interest							4,216	9,028	+208
Reuters CCI(ICE)
Jun12	120514	288.40	288.40	288.40	288.40	-3.50
Total Volume and Open Interest