MRCI's End of Day Prices

Daily Futures Price Listing Wed May 23, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120523	1382.50	1382.75	1351.00	1362.50	-19.75	73,082	268,497	-4,470
Aug12	120523	1363.50	1364.75	1331.00	1342.50	-22.25	7,593	42,537	-420
Sep12	120523	1313.00	1315.50	1287.50	1295.00	-19.75	1,426	20,586	+63
Nov12	120523	1281.00	1282.00	1251.25	1257.75	-24.50	41,060	242,018	-38
Jan13	120523	1280.00	1281.50	1251.00	1257.50	-24.50	3,625	49,853	+87
Mar13	120523	1255.00	1256.25	1230.00	1234.75	-21.50	3,588	65,130	+631
May13	120523	1243.75	1245.00	1218.75	1223.75	-20.00	2,929	34,478	+479
Jul13	120523	1242.25	1243.00	1217.75	1222.50	-20.75	2,876	34,811	+862
Aug13	120523	1216.75	1235.25	1216.75	1216.75	-18.50	10	164	+5
Sep13	120523	1181.00	1198.25	1179.75	1179.75	-18.50	10	258	+0
Nov13	120523	1164.50	1164.50	1141.50	1145.50	-18.50	835	16,571	+283
Jan14	120523	1151.50	1169.00	1151.50	1151.50	-17.50	0	160	+0
Mar14	120523	1148.25	1166.75	1148.25	1148.25	-18.50	0	3	+0
May14	120523	1148.25	1166.75	1148.25	1148.25	-18.50
Total Volume and Open Interest							137,035	775,614	-2,518
Soybean Meal(CBOT)
Jul12	120523	406.60	407.00	397.30	405.80	+0.80	30,362	125,968	-2,741
Aug12	120523	395.00	395.00	386.00	392.60	-0.40	4,856	21,169	+681
Sep12	120523	377.60	378.80	370.00	377.60	+0.90	1,252	17,110	+99
Oct12	120523	363.10	363.70	356.40	360.70	-1.90	632	12,545	+142
Dec12	120523	360.10	360.80	353.20	356.80	-2.70	6,491	43,738	-582
Jan13	120523	356.60	356.60	350.80	353.50	-1.90	557	5,230	+102
Mar13	120523	342.90	343.40	338.20	341.60	-0.50	187	8,267	+42
May13	120523	338.00	338.50	333.10	336.60	unch	204	5,648	+12
Jul13	120523	334.80	337.30	333.20	336.20	+0.10	205	6,866	-5
Aug13	120523	329.80	332.00	329.80	330.10	+0.10	0	235	+0
Total Volume and Open Interest							44,773	252,173	-2,243
Soybean Oil(CBOT)
Jul12	120523	50.40	50.55	48.55	48.91	-1.55	45,276	189,838	-1,643
Aug12	120523	50.68	50.68	48.79	49.13	-1.55	4,377	36,148	+573
Sep12	120523	50.91	50.91	49.00	49.35	-1.53	1,364	24,230	+203
Oct12	120523	51.12	51.12	49.21	49.54	-1.52	1,159	13,457	-56
Dec12	120523	51.48	51.48	49.56	49.93	-1.51	10,367	85,122	+444
Jan13	120523	51.69	51.69	49.85	50.16	-1.50	823	6,482	+196
Mar13	120523	51.89	51.92	50.00	50.36	-1.50	724	16,676	+19
May13	120523	51.76	51.97	50.11	50.47	-1.50	621	8,379	-30
Jul13	120523	51.73	52.06	50.35	50.55	-1.51	166	5,142	+59
Aug13	120523	51.50	51.96	50.31	50.46	-1.50	2	1,116	-2
Total Volume and Open Interest							64,906	392,578	-227
Canola(WCE)
May12	120514	599.4	599.4	599.4	599.4	-13.7
Jul12	120523	610.8	610.9	597.2	598.4	-10.9	3,188	88,693	+313
Nov12	120523	559.5	559.5	552.0	553.4	-6.5	3,782	116,063	+134
Jan13	120523	562.0	562.4	556.9	557.8	-5.5	816	21,715	+88
Mar13	120523	561.3	564.6	559.0	560.8	-5.3	358	9,987	+56
Total Volume and Open Interest							8,591	245,937	+660
Corn(CBOT)
Jul12	120523	601.25	611.00	588.50	603.50	+6.50	128,305	504,739	-9,200
Sep12	120523	527.75	531.50	517.75	529.00	+3.00	24,954	169,977	+432
Dec12	120523	524.25	526.75	513.75	523.00	+1.00	72,088	382,074	+4,536
Mar13	120523	535.00	537.50	525.00	534.50	+1.50	9,080	53,363	+417
May13	120523	543.00	544.50	534.25	542.50	+1.50	3,441	13,044	-144
Jul13	120523	548.75	552.00	541.00	550.00	+1.75	4,085	33,129	+884
Sep13	120523	523.50	530.25	521.25	528.50	+0.50	159	1,874	+18
Dec13	120523	526.00	528.50	517.50	524.50	+1.50	3,142	41,344	+570
Mar14	120523	535.00	535.00	533.50	535.00	+1.50	186	729	+74
May14	120523	536.25	541.00	536.25	541.00	+1.50	2	265	+0
Total Volume and Open Interest							245,534	1,204,886	-2,422
Wheat(CBOT)
Jul12	120523	683.00	685.00	663.50	665.50	-20.00	143,939	212,226	-8,699
Sep12	120523	694.50	697.00	676.75	679.75	-17.75	40,354	53,887	-2,545
Dec12	120523	714.00	716.00	696.25	700.50	-16.00	51,491	107,999	+2,684
Mar13	120523	725.25	730.50	712.75	715.50	-15.00	5,731	17,497	+651
May13	120523	728.25	735.75	720.25	721.50	-14.25	905	6,107	+37
Jul13	120523	728.00	734.25	717.75	718.75	-15.50	3,128	10,479	+221
Total Volume and Open Interest							246,134	414,295	-7,423
Wheat(KCBT)
Jul12	120523	699.00	701.25	685.00	686.50	-15.00	18,887	76,729	-1,688
Sep12	120523	713.75	716.00	700.00	701.50	-15.00	5,372	23,742	-64
Dec12	120523	736.00	736.75	722.25	723.75	-14.75	6,370	27,148	+260
Mar13	120523	744.75	750.75	736.00	737.25	-14.50	1,745	6,321	-143
May13	120523	757.25	757.25	743.25	743.25	-14.50	893	3,718	+166
Jul13	120523	757.50	757.75	744.25	745.25	-14.50	868	2,152	+94
Total Volume and Open Interest							34,300	140,093	-1,284
Wheat(MGE)
May12	120514	741.25	741.25	741.25	741.25	unch	30	49	-11
Jul12	120523	780.50	784.75	761.25	775.25	-5.25	2,373	15,540	-449
Sep12	120523	780.25	783.75	761.25	772.75	-6.50	744	10,926	+96
Dec12	120523	786.00	789.00	767.75	778.75	-7.50	803	10,219	+161
Mar13	120523	791.25	791.50	775.50	785.75	-7.25	62	1,759	+29
Total Volume and Open Interest							4,010	38,675	-136
Oats(CBOT)
Jul12	120523	333.50	334.75	323.00	325.00	-8.50	244	8,387	+8
Sep12	120523	334.25	338.00	327.00	329.00	-9.00	8	492	+5
Dec12	120523	343.00	343.50	335.00	335.50	-8.00	52	3,069	+52
Mar13	120523	343.50	350.50	343.50	343.50	-7.00	0	26	+0
Total Volume and Open Interest							304	11,974	+65
Rough Rice(CBOT)
Jul12	120523	15.31	15.39	15.02	15.07	-0.18	1,092	10,842	-188
Sep12	120523	15.59	15.59	15.30	15.32	-0.17	276	2,648	-22
Nov12	120523	15.56	15.75	15.56	15.56	-0.18	6	296	+4
Jan13	120523	15.95	15.95	15.81	15.81	-0.17	1	76	+0
Total Volume and Open Interest							1,375	13,885	-206
Live Cattle(CME)
Jun12	120523	119.080	119.430	117.285	117.800	-1.550	18,426	66,252	-3,734
Aug12	120523	121.000	121.250	118.950	119.500	-1.785	21,709	129,836	+195
Oct12	120523	125.450	125.650	123.900	124.150	-1.550	8,911	73,483	+28
Dec12	120523	127.700	128.000	126.330	127.180	-0.820	5,455	40,534	+616
Feb13	120523	129.035	129.200	127.785	128.750	-0.750	1,124	16,570	+276
Apr13	120523	130.880	131.235	129.850	130.800	-0.600	424	6,069	+75
Total Volume and Open Interest							56,125	334,402	-2,534
Feeder Cattle(CME)
May12	120523	152.325	152.550	152.250	152.435	-0.100	1,214	3,222	-336
Aug12	120523	160.050	160.325	158.285	158.485	-1.645	3,469	23,266	+126
Sep12	120523	161.130	161.325	159.235	159.600	-1.585	640	5,667	+155
Oct12	120523	162.250	162.575	160.400	160.685	-1.665	468	4,949	+21
Nov12	120523	163.000	163.000	160.935	161.235	-1.700	206	2,351	+53
Jan13	120523	162.500	162.500	161.300	162.000	-0.950	110	1,730	+15
Mar13	120523	162.050	163.000	162.050	163.000	-0.250	1	128	+1
Total Volume and Open Interest							6,108	41,340	+35
Lean Hogs(CME)
Jun12	120523	85.230	85.250	84.000	84.430	-1.400	12,110	46,562	-2,040
Jul12	120523	85.700	86.230	84.250	85.550	-0.600	14,925	71,821	+2,711
Aug12	120523	86.250	86.650	85.050	85.950	-0.900	6,783	40,013	+851
Oct12	120523	79.450	80.350	78.635	79.850	+0.200	6,402	45,826	-264
Dec12	120523	77.535	78.350	76.725	77.850	+0.125	2,543	35,396	-439
Feb13	120523	79.800	80.500	79.100	80.250	+0.050	804	13,166	+194
Apr13	120523	81.400	82.050	80.635	81.700	+0.050	450	7,995	-21
May13	120523	86.250	86.500	85.700	86.350	+0.050	16	212	+8
Total Volume and Open Interest							44,119	265,638	+1,020
Class III Milk(CME)
May12	120523	15.22	15.24	15.21	15.21	-0.01	141	4,699	+8
Jun12	120523	15.44	15.79	15.37	15.58	+0.17	333	4,802	+61
Jul12	120523	15.80	16.37	15.75	16.08	+0.21	201	3,473	-31
Aug12	120523	16.05	16.39	16.00	16.13	+0.01	131	3,070	-43
Sep12	120523	16.32	16.40	16.17	16.20	-0.07	72	2,768	-14
Total Volume and Open Interest							937	26,756	-10
Cocoa(ICE)
Jul12	120523	2165	2172	2100	2124	-55	10,349	75,117	-999
Sep12	120523	2175	2186	2117	2141	-53	5,362	33,959	+96
Dec12	120523	2189	2194	2136	2157	-48	2,851	24,984	+40
Mar13	120523	2201	2208	2149	2169	-47	1,059	30,146	-5
May13	120523	2225	2225	2165	2181	-48	434	9,650	+285
Jul13	120523	2235	2235	2177	2193	-49	144	2,903	+100
Sep13	120523	2218	2222	2200	2204	-46	2	1,513	+0
Total Volume and Open Interest							20,201	182,160	-483
Coffee "C"(ICE)
Jul12	120523	173.50	173.50	165.10	166.90	-7.60	12,379	71,848	-23
Sep12	120523	175.90	175.90	167.40	169.15	-7.35	3,562	33,678	+499
Dec12	120523	178.55	178.55	171.10	172.70	-7.25	1,763	26,740	+93
Mar13	120523	182.25	182.25	175.00	176.55	-7.10	686	8,813	-49
May13	120523	184.50	184.50	178.50	179.15	-7.05	191	3,560	+80
Jul13	120523	187.00	187.00	181.80	181.80	-6.95	80	2,662	+44
Total Volume and Open Interest							18,706	148,502	+650
Orange Juice(ICE)
Jul12	120523	108.90	108.90	99.70	103.10	-5.50	1,293	15,132	-188
Sep12	120523	110.75	110.75	102.35	105.40	-5.20	382	2,309	-32
Nov12	120523	110.85	111.00	104.70	107.55	-5.20	33	4,186	+0
Jan13	120523	113.10	114.15	107.50	110.65	-5.20	117	769	+99
Mar13	120523	116.70	117.00	111.50	113.50	-5.00	5	976	+2
May13	120523	115.25	115.25	115.25	115.25	-5.00	0	52	+0
Total Volume and Open Interest							1,830	23,436	-119
Sugar #11(ICE)
Jul12	120523	19.80	19.84	19.36	19.51	-0.29	30,255	322,316	-2,081
Oct12	120523	20.22	20.22	19.80	19.98	-0.22	15,256	166,697	-355
Mar13	120523	21.13	21.13	20.75	20.94	-0.19	9,198	111,503	-104
May13	120523	21.35	21.35	20.85	21.06	-0.17	5,314	31,859	+2,318
Jul13	120523	21.22	21.26	20.86	21.11	-0.16	3,869	33,433	+1,177
Oct13	120523	21.40	21.46	21.05	21.30	-0.16	2,251	27,343	+1,030
Mar14	120523	21.75	21.79	21.42	21.63	-0.16	610	19,687	+290
May14	120523	21.63	21.63	21.35	21.53	-0.12	119	5,039	+48
Total Volume and Open Interest							66,989	726,584	+2,387
London Cocoa(LCE)
Jul12	120523	1504	1508	1480	1485	-26	9,327	64,250	-94
Sep12	120523	1491	1495	1470	1472	-24	3,772	33,461	+729
Dec12	120523	1470	1473	1450	1451	-23	2,129	34,175	+5
Mar13	120523	1455	1455	1431	1435	-21	3,027	36,715	+348
May13	120523	1449	1455	1435	1436	-20	1,471	10,390	+205
Jul13	120523	1455	1455	1440	1441	-19	92	5,098	-17
Sep13	120523	1464	1465	1444	1445	-19	176	3,329	+1
Total Volume and Open Interest							20,030	189,373	+1,177
London Sugar(LCE)
Aug12	120523	552.50	553.50	548.20	550.70	-4.50	3,666	29,510	-162
Oct12	120523	538.60	538.90	533.20	536.70	-4.00	2,280	14,074	-98
Dec12	120523	547.10	547.70	540.90	544.30	-4.90	1,301	6,270	+197
Mar13	120523	559.70	559.70	552.60	556.30	-4.50	1,186	6,447	+2
May13	120523	567.30	567.30	561.00	563.60	-4.50	506	968	+5
Total Volume and Open Interest							9,424	58,600	-51
Cotton(ICE)
Jul12	120523	74.15	74.26	70.53	71.51	-3.01	12,566	100,705	-360
Oct12	120523	72.00	72.98	70.41	70.41	-3.39	22	174	+20
Dec12	120523	71.40	71.40	67.73	68.75	-2.82	5,550	75,326	+373
Mar13	120523	72.54	72.54	69.37	70.01	-2.90	474	6,594	+208
May13	120523	73.69	73.69	71.03	71.08	-3.01	194	2,387	-8
Jul13	120523	74.68	74.68	72.00	72.00	-3.15	148	3,173	+27
Total Volume and Open Interest							19,011	189,230	+299
Lumber(CME)
Jul12	120523	284.1	287.0	283.9	286.4	+2.9	688	5,894	-66
Sep12	120523	286.5	288.1	286.4	287.4	+0.3	213	2,484	+37
Nov12	120523	283.3	283.7	283.0	283.0	+1.3	45	1,000	+1
Jan13	120523	289.0	289.0	289.0	289.0	+0.9	4	187	+2
Total Volume and Open Interest							951	9,670	-25
Crude Oil(NYM)
Jul12	120523	91.54	91.72	89.28	89.90	-1.95	211,270	310,237	+5,791
Aug12	120523	91.99	92.00	89.59	90.20	-1.95	30,442	97,251	+599
Sep12	120523	92.29	92.29	89.90	90.50	-1.93	12,105	85,190	+1,315
Oct12	120523	92.55	92.55	90.30	90.77	-1.91	5,858	52,777	+613
Nov12	120523	92.73	92.73	90.53	91.01	-1.87	3,886	39,726	-281
Dec12	120523	92.80	92.80	90.63	91.25	-1.83	33,422	182,366	-742
Jan13	120523	92.63	92.87	90.83	91.44	-1.79	3,899	49,979	-51
Feb13	120523	91.93	91.97	91.52	91.52	-1.77	2,682	27,191	-297
Mar13	120523	92.35	92.70	90.90	91.52	-1.74	2,470	35,817	+210
Apr13	120523	92.46	92.46	91.27	91.40	-1.71	1,175	18,597	-65
May13	120523	91.01	91.25	90.70	91.25	-1.67	975	16,656	+166
Jun13	120523	92.00	92.42	90.45	91.09	-1.63	9,719	76,599	+4,483
Jul13	120523	90.90	90.90	90.90	90.90	-1.59	1,691	17,235	+33
Aug13	120523	90.71	90.71	90.71	90.71	-1.55	966	10,560	+638
Sep13	120523	90.54	90.54	90.54	90.54	-1.51	183	24,455	-29
Oct13	120523	90.38	90.38	90.38	90.38	-1.47	100	12,338	-23
Total Volume and Open Interest							448,119	1,460,373	-25,070
e-miNY Crude Oil(NYM)
May12	120419	102.750	103.200	101.700	102.275	-0.400	4,575	1,257	-170
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	6,953	1,957	+42
Jul12	120523	91.500	91.725	89.300	89.900	-1.950	5,029	2,914	+473
Aug12	120523	91.925	91.925	89.625	90.200	-1.950	45	117	+4
Sep12	120523	91.825	92.000	90.300	90.500	-1.925	35	82	-1
Oct12	120523	90.700	90.825	90.475	90.775	-1.900	0	20	+0
Nov12	120523	91.000	91.000	91.000	91.000	-1.875	0	2	+0
Dec12	120523	92.450	92.450	90.800	91.250	-1.825	4	271	+3
Jan13	120523	91.450	91.450	91.450	91.450	-1.775	0	11	+0
Feb13	120523	91.525	91.525	91.525	91.525	-1.775	0	75	+0
Total Volume and Open Interest							5,113	3,682	-1,551
Heating Oil(NYM)
Jun12	120523	286.15	286.15	280.33	281.21	-4.93	41,051	55,178	-3,083
Jul12	120523	286.55	286.55	280.76	281.55	-5.00	39,546	75,827	+4,495
Aug12	120523	286.27	286.27	281.57	282.33	-4.89	13,187	39,428	+1,128
Sep12	120523	287.37	287.37	282.52	283.23	-4.74	10,336	34,524	-1,004
Oct12	120523	288.28	288.28	283.77	284.21	-4.67	3,349	15,708	+25
Nov12	120523	287.95	287.96	284.53	285.20	-4.65	2,635	11,405	+352
Dec12	120523	288.34	289.16	285.29	286.12	-4.62	7,886	44,617	+693
Jan13	120523	289.32	289.77	286.21	286.99	-4.57	683	12,092	+464
Feb13	120523	289.28	289.60	286.39	286.96	-4.51	597	3,879	+158
Mar13	120523	288.55	288.63	285.76	286.30	-4.42	805	9,000	-29
Apr13	120523	287.65	287.69	285.04	285.29	-4.36	1,661	14,876	+370
May13	120523	289.59	289.62	288.21	288.21	-4.21	712	4,702	+387
Total Volume and Open Interest							122,699	323,432	+4,032
Gasoline(NYMEX)
Jun12	120523	294.57	294.65	286.61	287.23	-6.47	38,824	58,542	-6,653
Jul12	120523	286.25	286.54	279.26	280.15	-5.77	42,838	95,461	+2,326
Aug12	120523	280.61	280.61	274.22	275.12	-5.38	15,446	35,921	-769
Sep12	120523	273.54	274.60	270.14	270.85	-5.30	8,412	33,510	+964
Oct12	120523	260.39	260.39	255.93	256.34	-5.36	2,896	22,529	+171
Nov12	120523	257.74	257.83	252.38	252.80	-5.41	2,123	11,009	+452
Dec12	120523	253.84	254.68	250.65	250.99	-5.42	2,131	26,871	+97
Jan13	120523	250.75	251.58	250.49	250.49	-5.39	274	7,851	+31
Feb13	120523	251.68	251.68	251.32	251.32	-5.37	72	3,144	-3
Mar13	120523	253.40	253.40	252.78	252.78	-5.34	14	2,490	+3
Total Volume and Open Interest							113,075	308,531	-3,362
e-miNY RBOB Gasoline(NYM)
Jun12	120523	287.20	287.23	287.20	287.20	-6.50
Jul12	120523	280.20	280.20	280.15	280.20	-5.70
Aug12	120523	275.10	275.12	275.10	275.10	-5.40
Sep12	120523	270.90	270.90	270.85	270.90	-5.30
Total Volume and Open Interest
Natural Gas(NYM)
Jun12	120523	2.691	2.747	2.615	2.737	+0.030	146,053	75,751	-13,112
Jul12	120523	2.768	2.806	2.684	2.796	+0.020	80,793	259,270	-1,735
Aug12	120523	2.800	2.846	2.730	2.836	+0.019	34,294	96,426	+117
Sep12	120523	2.833	2.875	2.761	2.869	+0.020	24,613	145,186	+5,664
Oct12	120523	2.895	2.935	2.828	2.933	+0.020	35,037	136,812	+1,980
Nov12	120523	3.111	3.141	3.052	3.134	+0.003	13,739	74,112	+140
Dec12	120523	3.388	3.407	3.337	3.398	-0.014	11,578	55,083	-1,879
Jan13	120523	3.541	3.550	3.476	3.538	-0.016	21,892	81,802	-357
Feb13	120523	3.541	3.556	3.487	3.545	-0.018	3,053	21,978	+559
Mar13	120523	3.519	3.527	3.460	3.513	-0.021	4,308	36,253	-136
Apr13	120523	3.480	3.484	3.419	3.466	-0.022	9,224	55,521	-1,130
May13	120523	3.452	3.496	3.449	3.493	-0.023	1,487	15,218	-119
Jun13	120523	3.550	3.550	3.491	3.536	-0.024	1,081	7,401	+182
Jul13	120523	3.540	3.579	3.538	3.579	-0.025	490	6,801	+125
Aug13	120523	3.610	3.610	3.556	3.594	-0.026	467	6,620	+38
Sep13	120523	3.610	3.610	3.557	3.597	-0.026	500	6,082	+87
Total Volume and Open Interest							392,054	1,207,066	-9,454
Brent Crude Oil(ICE)
Jul12	120523	108.11	108.16	105.39	105.56	-2.85	171,292	241,532	-4,729
Aug12	120523	107.39	107.53	104.87	105.03	-2.71	77,057	171,637	+2,424
Sep12	120523	106.85	106.95	104.41	104.56	-2.60	39,174	112,966	+1,978
Oct12	120523	106.54	106.54	103.94	104.07	-2.52	21,292	99,441	+1,326
Nov12	120523	105.95	105.95	103.59	103.75	-2.44	9,884	60,282	+160
Dec12	120523	105.50	105.60	103.29	103.45	-2.37	47,441	123,130	-1,980
Jan13	120523	104.89	105.01	103.02	103.18	-2.32	4,969	24,033	+422
Feb13	120523	104.56	104.69	102.77	102.89	-2.26	3,430	15,298	+751
Mar13	120523	104.24	104.29	102.47	102.60	-2.21	7,450	21,076	+3,681
Apr13	120523	102.31	102.31	102.31	102.31	-2.16	1,475	11,489	+57
May13	120523	103.40	103.40	101.80	101.99	-2.11	1,164	11,475	+9
Jun13	120523	103.15	103.28	101.45	101.65	-2.06	10,736	46,588	+3,100
Jul13	120523	101.34	101.34	101.34	101.34	-2.01	769	7,818	+158
Aug13	120523	101.00	101.00	101.00	101.00	-1.97	451	6,427	+178
Total Volume and Open Interest							418,501	1,199,812	+5,783
Gas Oil(ICE)
Jun12	120523	913.25	914.75	898.00	903.25	-14.50	60,092	130,589	-3,310
Jul12	120523	909.75	910.50	893.50	898.75	-15.50	64,819	98,829	+799
Aug12	120523	907.50	908.50	892.00	897.25	-16.00	25,360	58,875	-376
Sep12	120523	907.50	907.50	892.00	897.00	-16.50	10,305	56,067	+259
Oct12	120523	906.50	906.50	892.50	897.25	-16.50	5,270	31,549	+143
Nov12	120523	906.00	906.00	892.00	896.75	-16.25	2,997	18,192	+248
Dec12	120523	905.50	905.50	891.75	896.50	-15.75	14,805	62,134	+412
Jan13	120523	905.75	905.75	892.75	897.00	-15.50	2,094	22,693	-11
Feb13	120523	901.50	903.25	892.25	896.75	-15.25	1,379	11,296	+351
Mar13	120523	899.00	902.25	891.00	895.75	-15.25	1,325	12,479	+33
Total Volume and Open Interest							195,339	588,863	-38
Ethanol(CBOT)
May12	120503	2.185	2.190	2.181	2.181	+0.006	15	195	-11
Jun12	120523	2.141	2.143	2.100	2.135	+0.004	130	648	-23
Jul12	120523	2.150	2.160	2.106	2.143	+0.003	292	1,438	+24
Aug12	120523	2.130	2.139	2.094	2.124	+0.002	338	2,610	+36
Sep12	120523	2.044	2.058	2.024	2.048	+0.003	120	1,423	-71
Oct12	120523	1.975	1.987	1.955	1.977	+0.005	254	1,686	-6
Nov12	120523	1.930	1.975	1.930	1.956	+0.006	247	1,691	-2
Dec12	120523	1.925	1.965	1.925	1.946	+0.007	53	1,328	+24
Total Volume and Open Interest							1,631	12,992	+44
WTI Crude Oil(ICE)
Jul12	120523	91.54	91.55	89.29	89.90	-1.95	34,269	68,965	+51
Aug12	120523	91.54	91.84	89.64	90.20	-1.95	5,577	34,180	+279
Sep12	120523	92.15	92.15	90.04	90.50	-1.93	4,048	26,455	+441
Oct12	120523	91.77	92.30	90.34	90.77	-1.91	3,541	16,294	+256
Nov12	120523	91.98	92.20	90.68	91.01	-1.87	1,794	14,671	+62
Dec12	120523	92.45	92.75	90.64	91.25	-1.83	8,752	80,491	+278
Jan13	120523	91.35	91.85	91.35	91.44	-1.79	1,528	12,606	-419
Feb13	120523	91.52	91.52	91.52	91.52	-1.77	731	8,433	+101
Mar13	120523	91.39	91.52	91.39	91.52	-1.74	365	5,091	+20
Apr13	120523	91.40	91.40	91.40	91.40	-1.71	141	2,552	-12
May13	120523	91.25	91.25	91.25	91.25	-1.67	189	2,058	-1
Jun13	120523	91.98	91.98	90.78	91.09	-1.63	745	21,588	-4
Jul13	120523	91.08	91.08	90.90	90.90	-1.59	66	1,502	-8
Aug13	120523	90.71	90.71	90.71	90.71	-1.55	39	2,337	-6
Sep13	120523	90.54	90.54	90.54	90.54	-1.51	18	6,024	-3
Oct13	120523	90.38	90.38	90.38	90.38	-1.47	7	1,085	-5
Total Volume and Open Interest							64,057	426,712	-19,903
US Dollar Index(ICE)
Jun12	120523	81.905	82.360	81.710	82.235	+0.588	28,518	68,504	+3,291
Sep12	120523	82.200	82.760	82.100	82.655	+0.628	68	1,116	+25
Dec12	120523	82.965	82.965	82.965	82.965	+0.627	0	1	+0
Total Volume and Open Interest							28,586	69,621	+3,316
Australian Dollar(CME)
Jun12	120523	97.71	98.16	96.66	97.08	-1.08	117,270	134,559	-117
Sep12	120523	97.03	97.42	96.05	96.38	-1.04	131	897	+35
Dec12	120523	96.00	96.80	95.81	95.81	-0.99	0	62	+0
Total Volume and Open Interest							117,401	135,522	-82
British Pound(CME)
Jun12	120523	157.62	157.73	156.66	156.87	-0.86	101,144	184,389	+267
Sep12	120523	157.49	157.65	156.74	156.80	-0.85	68	531	+7
Dec12	120523	156.74	157.56	156.74	156.74	-0.82	4	71	-4
Total Volume and Open Interest							101,216	184,993	+270
Canadian Dollar(CME)
Jun12	120523	97.87	97.95	97.05	97.48	-0.47	92,467	122,681	-2,323
Sep12	120523	97.65	97.75	96.89	97.29	-0.46	342	3,898	+148
Dec12	120523	97.30	97.55	96.80	97.12	-0.43	38	4,147	+21
Mar13	120523	96.81	97.33	96.72	96.95	-0.38	12	434	+6
Total Volume and Open Interest							92,859	131,444	-2,148
Japanese Yen(CME)
Jun12	120523	125.07	126.27	124.83	125.89	+1.06	63,005	143,073	+609
Sep12	120523	125.17	126.39	124.96	126.03	+1.07	81	1,137	-2
Dec12	120523	126.24	126.24	125.17	126.24	+1.07	2	105	+0
Total Volume and Open Interest							63,088	144,338	+607
Swiss Franc(CME)
Jun12	120523	105.59	105.93	104.51	104.72	-1.21	52,729	67,881	+60
Sep12	120523	105.62	106.11	104.83	104.93	-1.18	25	348	+8
Dec12	120523	105.22	106.37	105.22	105.22	-1.15	0	3	+0
Total Volume and Open Interest							52,754	68,235	+68
EuroFX(CME)
Jun12	120523	126.80	126.89	125.46	125.74	-1.46	227,694	363,262	+5,398
Sep12	120523	126.94	127.31	125.59	125.85	-1.46	450	3,711	-2
Dec12	120523	126.85	127.46	126.02	126.06	-1.40	17	296	-1
Total Volume and Open Interest							228,161	367,296	+5,395
Mexican Peso(CME)
Jun12	120523	717.5	723.2	708.0	712.0	-11.2	50,382	135,498	-2,859
Jul12	120523	710.0	721.5	710.0	710.0	-11.5
Total Volume and Open Interest							53,746	186,949	-220
Brazilian Real(CME)
Jun12	120523	477.65	491.35	474.30	488.20	+3.55	254	6,119	+2
Jul12	120523	476.85	488.75	472.65	485.55	+3.60	20	655	+0
Aug12	120523	483.25	483.25	479.60	483.25	+3.65
Sep12	120523	480.90	480.90	477.25	480.90	+3.65	3	53	+0
Total Volume and Open Interest							277	20,395	+2
30-Year T-Bonds(CBOT)
Jun12	120523	147~080	148~180	147~020	148~090	+1~160	339,671	647,926	-4,075
Sep12	120523	146~190	147~310	146~140	147~220	+1~170	18,356	30,412	+9,109
Dec12	120523	147~030	148~140	146~140	148~120	+1~300	103	1,252	+66
Total Volume and Open Interest							358,130	679,590	+5,100
10-Year T-Notes(CBOT)
Jun12	120523	133~150	133~285	133~125	133~255	+0~155	819,124	1,867,574	+11,265
Sep12	120523	132~135	132~280	132~125	132~255	+0~170	42,559	108,918	+18,060
Dec12	120523	131~305	131~305	131~135	131~305	+0~170	0	1	+0
Total Volume and Open Interest							861,683	1,976,493	+29,325
5-Year T-Notes(CBOT)
Jun12	120523	124~000	124~023	123~110	124~017	+0~025	371,380	1,363,395	-5,911
Sep12	120523	123~086	123~111	123~078	123~107	+0~027	31,324	57,703	+17,844
Dec12	120523	123~003	123~003	122~104	123~003	+0~027
Total Volume and Open Interest							402,704	1,421,098	+11,933
2 Year T-Notes(CBOT)
Jun12	120523	110~027	110~030	110~025	110~029	+0~004	170,096	929,019	-15,574
Sep12	120523	110~013	110~017	110~012	110~016	+0~004	13,872	31,180	+8,317
Dec12	120523	109~082	109~082	109~078	109~082	+0~004
Total Volume and Open Interest							183,968	960,199	-7,257
Eurodollars(CME)
Jun12	120523	99.512	99.515	99.505	99.510	-0.005	110,546	968,431	+7,119
Sep12	120523	99.420	99.440	99.400	99.420	-0.020	169,067	933,529	-5,824
Dec12	120523	99.365	99.375	99.340	99.360	-0.025	154,096	954,538	-15,159
Mar13	120523	99.345	99.360	99.320	99.340	-0.025	125,988	672,988	-4,622
Jun13	120523	99.330	99.340	99.310	99.320	-0.020	121,836	683,454	-5,525
Sep13	120523	99.310	99.325	99.290	99.300	-0.015	99,657	627,810	-1,368
Dec13	120523	99.270	99.285	99.260	99.270	-0.005	93,172	595,044	-2,316
Mar14	120523	99.225	99.255	99.225	99.240	+0.005	120,098	593,027	-711
Jun14	120523	99.165	99.195	99.160	99.180	+0.015	58,802	464,824	+7,270
Sep14	120523	99.090	99.120	99.080	99.110	+0.025	48,154	330,153	-2,314
Dec14	120523	98.975	99.010	98.970	99.005	+0.030	49,645	322,164	+3,739
Mar15	120523	98.870	98.910	98.870	98.900	+0.030	47,967	287,191	+7,617
Jun15	120523	0.431	0.476	0.431	0.466	+0.035	26,653	249,985	-1,949
Sep15	120523	0.296	0.336	0.291	0.326	+0.035	18,347	191,536	-1,228
Dec15	120523	0.151	0.191	0.141	0.176	+0.035	19,119	161,591	-700
Mar16	120523	0.011	0.061	0.006	0.046	+0.040	11,389	100,067	-1,112
Jun16	120523	6.425	6.475	6.420	6.460	+0.045	10,778	112,593	-405
Sep16	120523	6.285	6.340	6.280	6.320	+0.045	6,280	86,094	-298
Total Volume and Open Interest							1,306,995	8,602,033	-18,176
30 Day Federal Funds(CBOT)
May12	120523	99.842	99.845	99.840	99.842	+0.003	1,024	54,913	+546
Jun12	120523	99.840	99.850	99.840	99.845	+0.005	663	42,940	-76
Jul12	120523	99.840	99.845	99.840	99.840	unch	1,617	48,890	+1,277
Aug12	120523	99.835	99.845	99.835	99.840	+0.005	667	42,419	-66
Sep12	120523	99.835	99.840	99.830	99.835	+0.005	978	33,166	+461
Oct12	120523	99.830	99.835	99.830	99.830	unch	802	51,223	+92
Total Volume and Open Interest							10,824	535,674	+2,766
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120523	99.670	99.670	99.670	99.670	unch	0	263	+5
Sep12	120523	99.670	99.670	99.670	99.670	unch
Dec12	120523	99.668	99.668	99.668	99.668	unch
Mar13	120523	99.668	99.668	99.668	99.668	unch
Jun13	120523	99.660	99.660	99.660	99.660	unch
Sep13	120523	99.660	99.660	99.660	99.660	unch
Dec13	120523	99.650	99.650	99.650	99.650	unch
Mar14	120523	99.650	99.650	99.650	99.650	unch
Jun14	120523	99.510	99.510	99.510	99.510	unch
Sep14	120523	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	263	+5
3-Mth Euro-Yen(SGX)
Jun12	120523	99.67	99.67	99.67	99.67	unch	40	2,582	+8
Sep12	120523	99.67	99.67	99.67	99.67	unch	10	697	+0
Dec12	120523	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120523	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120523	99.66	99.66	99.66	99.66	unch	0	206	+0
Sep13	120523	99.66	99.66	99.66	99.66	unch	0	305	+0
Dec13	120523	99.65	99.65	99.65	99.65	unch	0	564	+0
Mar14	120523	99.65	99.65	99.65	99.65	unch	0	344	+0
Total Volume and Open Interest							50	5,398	+8
Japanese Gov't Bonds(SGX)
Jun12	120523	143.24	143.30	143.07	143.27	+0.02	4,552	24,211	-143
Sep12	120523	143.00	143.07	142.96	143.07	+0.01	24	41	+9
Dec12	120523	141.94	141.94	141.94	141.94	+0.01	0	4	+0
Total Volume and Open Interest							4,576	24,256	-134
Euro-Bund(EUREX)
Jun12	120523	143.57	144.28	143.35	144.06	+0.97	614,856	1,011,776	+16,342
Sep12	120523	142.40	143.13	142.19	142.92	+1.01	4,176	51,119	+3,013
Dec12	120523	142.06	142.06	142.06	142.06	+0.57	9	18	+8
Total Volume and Open Interest							619,041	1,062,913	+19,363
Euro-Bobl(EUREX)
Jun12	120523	126.06	126.43	125.96	126.32	+0.41	378,645	713,837	-642
Sep12	120523	126.36	126.81	126.32	126.73	+0.47	8,537	51,901	+352
Dec12	120523	126.27	126.27	126.27	126.27	+0.41
Total Volume and Open Interest							387,182	765,738	-290
3-Mth Euribor(EUREX)
Jun12	120523	99.340	99.340	99.335	99.335	unch	53	1,778	+1
Sep12	120523	99.390	99.395	99.390	99.395	+0.015	1	1,349	-1
Dec12	120523	99.395	99.395	99.395	99.395	+0.020	0	932	+0
Total Volume and Open Interest							54	5,711	+0
Long Gilt(LIFFE)
Jun12	120523	118~20	119~22	118~20	119~13	+1~01	128,535	319,023	+8,441
Sep12	120523	117~19	118~19	117~18	118~12	+1~01	6,471	8,374	+247
Total Volume and Open Interest							135,006	327,397	+8,688
3-Mth Short Sterling(LIFFE)
Jun12	120523	98.99	99.03	98.97	99.00	+0.01	60,426	255,370	+12,887
Sep12	120523	98.97	99.04	98.95	99.01	+0.05	122,339	392,831	+3,232
Dec12	120523	98.99	99.07	98.98	99.03	+0.04	89,288	299,540	+3,728
Mar13	120523	99.02	99.11	99.01	99.06	+0.04	101,915	259,739	+921
Jun13	120523	99.02	99.11	99.01	99.07	+0.05	75,440	234,875	+12,218
Sep13	120523	99.00	99.10	99.00	99.06	+0.06	96,311	248,601	+5,858
Total Volume and Open Interest							762,523	2,585,396	+50,161
3-Mth Euribor(LIFFE)
Jun12	120523	99.330	99.345	99.325	99.335	unch	71,045	551,887	-15,432
Sep12	120523	99.380	99.410	99.365	99.395	+0.015	103,756	503,196	+8,180
Dec12	120523	99.375	99.415	99.365	99.395	+0.020	97,229	451,487	+2,664
Total Volume and Open Interest							589,276	3,459,463	+538
3-Mth Aus T-Bills(SFE)
Jun12	120523	96.62	96.70	96.59	96.67	+0.05	34,179	131,490	-7,491
Sep12	120523	96.99	97.15	96.98	97.11	+0.11	28,792	203,454	-1,847
Dec12	120523	97.09	97.25	97.07	97.21	+0.11	20,179	151,182	-5,551
Mar13	120523	96.99	97.16	96.99	97.11	+0.10	10,688	89,884	+1,027
Jun13	120523	96.87	97.01	96.85	96.97	+0.09	6,075	67,626	-732
Sep13	120523	96.74	96.87	96.72	96.83	+0.08	4,849	51,313	-1,538
Dec13	120523	96.61	96.73	96.60	96.69	+0.06	4,123	34,338	-692
Mar14	120523	96.51	96.63	96.50	96.59	+0.06	3,000	25,959	+1,391
Jun14	120523	96.44	96.52	96.42	96.50	+0.05	120	1,372	+100
Sep14	120523	96.42	96.42	96.40	96.41	+0.05	3	693	-17
Total Volume and Open Interest							112,031	757,780	-15,330
10-Year Aus T-Bonds(SFE)
Jun12	120523	96.84	96.94	96.83	96.89	+0.05	53,706	413,267	-1,183
Sep12	120523	96.83	96.83	96.83	96.83	+0.05	2	1	+1
Total Volume and Open Interest							53,708	413,268	-1,182
3-Year Aus T-Bonds(SFE)
Jun12	120523	97.51	97.66	97.49	97.62	+0.09	133,019	517,708	+6,360
Sep12	120523	97.64	97.64	97.64	97.64	+0.09
Total Volume and Open Interest							133,019	517,708	+6,360
Gold(CMX)
Jun12	120523	1567.4	1568.5	1532.8	1548.4	-28.2	140,539	162,118	-5,530
Aug12	120523	1570.0	1570.4	1535.0	1550.6	-28.2	28,727	119,283	+8,923
Oct12	120523	1571.3	1571.3	1539.1	1552.6	-28.2	854	10,224	+151
Dec12	120523	1573.5	1573.5	1539.8	1554.7	-28.2	3,306	47,939	+1,674
Feb13	120523	1567.1	1570.1	1542.6	1556.7	-28.2	363	18,813	+11
Apr13	120523	1571.0	1573.0	1550.0	1558.6	-28.3	73	12,406	+41
Jun13	120523	1551.0	1574.5	1548.0	1560.7	-28.3	216	13,240	+98
Aug13	120523	1575.0	1575.0	1563.0	1563.0	-28.3	0	2,079	+0
Oct13	120523	1565.4	1565.4	1565.4	1565.4	-28.3	0	877	+0
Dec13	120523	1555.1	1568.0	1554.8	1568.0	-28.3	73	8,875	-5
Feb14	120523	1570.8	1570.8	1570.8	1570.8	-28.4	1	6	+0
Total Volume and Open Interest							174,629	435,213	+5,638
Silver(CMX)
May12	120523	2768.0	2774.0	2730.0	2750.8	-65.7	11	103	-11
Jul12	120523	2812.0	2817.0	2708.0	2751.9	-66.0	35,869	59,440	+813
Sep12	120523	2813.0	2816.0	2714.5	2757.1	-66.2	222	8,944	+10
Dec12	120523	2800.0	2802.5	2723.0	2763.2	-66.5	618	18,494	+64
Mar13	120523	2747.5	2800.0	2728.0	2766.3	-66.7	47	2,921	-15
May13	120523	2788.0	2788.0	2734.5	2767.4	-67.2	0	1,908	+0
Jul13	120523	2801.0	2801.0	2730.0	2768.6	-67.5	7	2,893	+18
Total Volume and Open Interest							37,268	113,893	+979
Platinum(NYMEX)
Jul12	120523	1445.0	1448.9	1406.4	1414.1	-44.3	5,100	42,569	+217
Oct12	120523	1446.9	1446.9	1416.5	1418.0	-43.8	62	3,615	+32
Jan13	120523	1448.4	1448.4	1416.2	1420.6	-43.8	8	186	+2
Apr13	120523	1420.6	1420.6	1420.6	1420.6	-43.8	0	4	+0
Total Volume and Open Interest							5,170	46,377	+251
Palladium(NYMEX)
Jun12	120523	608.80	613.00	586.05	591.10	-24.45	4,734	14,814	-1,075
Sep12	120523	613.70	615.00	588.05	593.10	-24.35	2,158	9,419	+1,401
Dec12	120523	607.00	608.50	590.05	594.30	-24.30	0	59	+0
Total Volume and Open Interest							6,892	24,296	+326
Copper(CMX)
May12	120523	346.75	347.00	339.20	339.80	-8.95	235	948	-33
Jul12	120523	346.40	347.75	338.65	339.60	-9.10	55,388	78,435	-1,850
Sep12	120523	348.25	348.50	339.50	340.40	-9.05	5,347	27,369	-696
Dec12	120523	348.90	348.95	340.35	341.25	-9.00	1,743	22,224	-450
Mar13	120523	348.55	348.55	341.45	341.90	-8.95	50	5,990	-24
Total Volume and Open Interest							64,458	148,985	-2,593
DJIA Index(CBOT)
Jun12	120523	12490	12490	12290	12466	-11	129	14,254	+5
Sep12	120523	12245	12395	12245	12395	-10	0	5	+0
Dec12	120523	12320	12330	12320	12320	-10	0	1	+0
Mar13	120523	12253	12263	12253	12253	-10
Total Volume and Open Interest							129	14,260	+5
E-mini DJIA Index(CBOT)
Jun12	120523	12480	12486	12286	12466	-11	131,255	97,254	+2,291
Sep12	120523	12345	12395	12235	12395	-10	36	2,420	+1
Dec12	120523	12136	12320	12136	12320	-10	1	23	+1
Mar13	120523	12253	12253	12253	12253	-10
Total Volume and Open Interest							131,292	99,697	+2,293
S & P 500(CME)
Jun12	120523	1315.50	1318.80	1294.20	1315.70	+0.90	11,138	258,656	+5,337
Sep12	120523	1293.50	1311.90	1290.00	1309.20	+0.80	54	6,081	-9
Dec12	120523	1302.60	1305.30	1284.30	1302.60	+0.80	1	7,675	-1
Mar13	120523	1296.20	1298.80	1277.80	1296.20	+0.90	0	4	+0
Total Volume and Open Interest							11,194	272,420	+5,328
S & P 500 E-Mini(Globex)
Jun12	120523	1315.50	1319.00	1294.00	1315.75	+1.00	2,051,007	2,928,492	-28,786
Sep12	120523	1308.00	1312.50	1287.75	1309.25	+0.75	5,222	45,734	+2,779
Total Volume and Open Interest							2,056,340	2,980,531	-25,916
NASDAQ 100(CME)
Jun12	120523	2529.30	2553.00	2498.00	2540.50	+5.20	1,143	21,417	+232
Sep12	120523	2535.00	2545.00	2501.00	2535.00	+5.20	0	83	+0
Dec12	120523	2528.30	2528.30	2523.00	2528.30	+5.30
Total Volume and Open Interest							1,143	21,500	+232
NASDAQ 100 E-Mini(Globex)
Jun12	120523	2536.80	2552.30	2497.50	2540.50	+5.20	299,364	399,624	-5,514
Sep12	120523	2529.00	2537.50	2495.80	2535.00	+5.20	240	532	+101
Total Volume and Open Interest							299,604	400,177	-5,413
S & P Midcap 400(CME)
Jun12	120523	931.30	931.30	913.00	931.30	+6.20	273	2,484	+92
Sep12	120523	928.30	928.30	922.10	928.30	+6.20
Dec12	120523	926.30	926.30	920.10	926.30	+6.20
Total Volume and Open Interest							273	2,484	+92
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120523	8755	8755	8480	8595	-145	4,538	35,919	+628
Sep12	120523	8560	8760	8500	8615	-145	0	53	+0
Total Volume and Open Interest							4,538	35,972	+628
Nikkei 225(SGX)
Jun12	120523	8730	8790	8535	8575	-160	109,392	250,684	-572
Sep12	120523	8725	8770	8555	8570	-155	506	9,630	+490
Dec12	120523	8660	8660	8510	8510	-155	1	5,906	+1
Total Volume and Open Interest							109,915	270,949	-71
CAC 40(EURONEXT)
Jun12	120523	3015.0	3030.5	2970.0	2981.5	-77.0	120,680	338,712	+6,079
Jul12	120523	3002.0	3018.5	2965.0	2971.0	-78.0	127	352	+39
Aug12	120523	2967.5	2967.5	2967.5	2967.5	-81.0
Total Volume and Open Interest							120,807	339,187	+6,118
Hang Seng Index(HKFE)
May12	120523	18622	18739	18515	18586	-278	83,468	105,394	-1,662
Jun12	120523	18456	18534	18318	18387	-275	1,219	14,507	+385
Total Volume and Open Interest							85,000	122,731	-1,064
DAX(EUREX)
Jun12	120523	6336.0	6375.5	6259.0	6284.5	-153.0	139,208	189,311	+2,219
Sep12	120523	6350.0	6378.5	6266.0	6289.5	-153.5	1,656	4,392	+5
Dec12	120523	6351.0	6382.5	6271.5	6294.5	-154.0	591	1,257	+453
Total Volume and Open Interest							141,455	194,960	+2,677
FT-SE 100(EURONEXT)
Jun12	120523	5338.50	5340.50	5232.50	5259.50	-127.50	119,981	586,839	-169
Sep12	120523	5296.50	5296.50	5191.00	5217.00	-127.50	63	5,920	+678
Dec12	120523	5225.00	5225.00	5193.50	5193.50	-129.50	0	345	+0
Total Volume and Open Interest							120,044	593,104	+509
SPI 200(SFE)
Jun12	120523	4138.0	4145.0	4065.0	4067.0	-68.0	39,460	221,955	+2,041
Sep12	120523	4100.0	4100.0	4026.0	4026.0	-69.0	193	3,257	+19
Dec12	120523	4021.0	4021.0	4021.0	4021.0	-69.0	60	2,737	+46
Total Volume and Open Interest							39,750	228,858	+2,138
GSCI(CME)
Jun12	120523	622.90	622.90	614.20	616.20	-11.80	142	8,227	-74
Jul12	120523	618.70	618.70	610.00	612.00	-11.00	52	50	+50
Aug12	120523	611.20	611.20	609.20	611.20	-11.55
Total Volume and Open Interest							194	8,277	-24
Reuters CCI(ICE)
Jun12	120523	281.50	281.50	281.50	281.50	-5.00
Total Volume and Open Interest