MRCI's End of Day Prices

Daily Futures Price Listing Thu May 24, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120524	1367.50	1387.75	1367.50	1376.00	+13.50	117,953	269,115	+618
Aug12	120524	1346.00	1364.50	1342.50	1356.25	+13.75	9,753	42,473	-64
Sep12	120524	1306.00	1319.00	1295.00	1313.25	+18.25	2,734	21,016	+430
Nov12	120524	1263.00	1285.50	1263.00	1276.25	+18.50	64,081	242,132	+114
Jan13	120524	1264.75	1284.00	1264.75	1277.25	+19.75	4,020	49,708	-145
Mar13	120524	1245.75	1260.00	1243.00	1255.25	+20.50	4,253	65,194	+64
May13	120524	1236.25	1247.50	1231.50	1247.50	+23.75	2,913	34,672	+194
Jul13	120524	1235.50	1246.00	1229.50	1246.00	+23.50	2,326	33,907	-904
Aug13	120524	1236.50	1236.50	1216.75	1236.50	+19.75	8	166	+2
Sep13	120524	1190.50	1199.50	1179.75	1199.50	+19.75	17	261	+3
Nov13	120524	1154.00	1165.25	1145.50	1165.25	+19.75	1,977	17,438	+867
Jan14	120524	1163.50	1171.25	1151.50	1171.25	+19.75	0	160	+0
Mar14	120524	1168.00	1168.00	1148.25	1168.00	+19.75	0	3	+0
May14	120524	1168.00	1168.00	1148.25	1168.00	+19.75
Total Volume and Open Interest							210,041	776,789	+1,175
Soybean Meal(CBOT)
Jul12	120524	406.10	414.30	406.10	410.80	+5.00	46,117	122,309	-3,659
Aug12	120524	394.30	398.80	392.30	396.80	+4.20	5,390	22,167	+998
Sep12	120524	380.00	384.00	378.20	382.80	+5.20	2,003	17,206	+96
Oct12	120524	363.70	369.00	360.70	366.10	+5.40	1,397	12,670	+125
Dec12	120524	358.00	365.20	357.60	362.10	+5.30	12,674	42,247	-1,491
Jan13	120524	356.50	360.00	353.50	359.10	+5.60	847	5,448	+218
Mar13	120524	343.00	348.50	343.00	347.50	+5.90	1,094	8,368	+101
May13	120524	338.90	343.10	336.50	343.10	+6.50	818	5,852	+204
Jul13	120524	338.50	343.70	336.20	343.60	+7.40	700	6,880	+14
Aug13	120524	336.50	339.40	336.50	337.50	+7.40	1	236	+1
Total Volume and Open Interest							71,287	248,847	-3,326
Soybean Oil(CBOT)
Jul12	120524	49.10	49.70	48.92	49.42	+0.51	66,107	191,945	+2,107
Aug12	120524	49.32	49.84	49.17	49.64	+0.51	7,954	37,925	+1,777
Sep12	120524	49.64	50.08	49.38	49.86	+0.51	2,749	24,166	-64
Oct12	120524	49.92	50.25	49.58	50.05	+0.51	2,081	13,454	-3
Dec12	120524	50.15	50.72	49.95	50.44	+0.51	17,965	85,442	+320
Jan13	120524	50.49	50.79	50.16	50.67	+0.51	949	6,534	+52
Mar13	120524	50.69	51.03	50.42	50.87	+0.51	960	16,637	-39
May13	120524	50.87	51.15	50.53	50.97	+0.50	943	8,462	+83
Jul13	120524	51.15	51.21	50.55	51.06	+0.51	556	5,146	+4
Aug13	120524	50.97	50.97	50.46	50.97	+0.51	3	1,117	+1
Total Volume and Open Interest							100,497	396,868	+4,290
Canola(WCE)
Jul12	120524	598.0	603.9	597.2	601.4	+3.0	3,632	87,997	-696
Nov12	120524	553.5	561.4	552.7	558.6	+5.2	4,858	115,592	-471
Jan13	120524	561.0	565.5	558.2	563.9	+6.1	889	22,095	+380
Mar13	120524	564.0	569.2	562.8	567.6	+6.8	304	10,049	+62
May13	120524	567.9	571.8	565.0	570.4	+6.9	231	6,400	+22
Total Volume and Open Interest							9,950	245,234	-703
Corn(CBOT)
Jul12	120524	605.25	609.00	576.75	578.50	-25.00	188,940	497,764	-6,975
Sep12	120524	530.25	533.25	513.00	518.25	-10.75	43,507	169,111	-866
Dec12	120524	524.50	529.50	510.25	515.00	-8.00	98,306	378,842	-3,232
Mar13	120524	537.00	540.00	521.75	526.50	-8.00	7,436	53,411	+48
May13	120524	547.00	547.00	529.75	534.75	-7.75	3,711	13,337	+293
Jul13	120524	554.75	555.75	537.25	542.00	-8.00	3,444	33,229	+100
Sep13	120524	528.50	529.00	522.25	527.25	-1.25	105	1,912	+38
Dec13	120524	528.00	528.00	515.00	525.00	+0.50	3,224	42,113	+769
Mar14	120524	535.50	535.50	535.00	535.50	+0.50	39	728	-1
May14	120524	538.25	541.50	538.25	541.50	+0.50	39	254	-11
Total Volume and Open Interest							348,805	1,195,041	-9,845
Wheat(CBOT)
Jul12	120524	667.75	676.50	661.75	663.00	-2.50	110,736	212,301	+75
Sep12	120524	683.25	690.00	676.75	678.25	-1.50	30,135	52,796	-1,091
Dec12	120524	703.25	709.75	698.00	700.00	-0.50	43,304	112,289	+4,290
Mar13	120524	718.00	723.25	715.50	716.75	+1.25	7,745	19,857	+2,360
May13	120524	726.75	728.00	721.50	724.00	+2.50	1,352	6,027	-80
Jul13	120524	722.00	731.00	718.75	728.00	+9.25	1,698	10,801	+322
Total Volume and Open Interest							195,451	420,479	+6,184
Wheat(KCBT)
Jul12	120524	689.00	699.00	685.00	687.00	+0.50	15,283	72,919	-3,810
Sep12	120524	703.25	713.50	700.00	702.25	+0.75	3,970	24,723	+981
Dec12	120524	727.75	733.75	723.25	726.00	+2.25	3,419	27,415	+267
Mar13	120524	743.00	747.00	738.50	740.25	+3.00	574	6,288	-33
May13	120524	752.50	752.50	744.50	747.25	+4.00	300	3,569	-149
Jul13	120524	747.00	764.00	747.00	752.00	+6.75	511	2,240	+88
Total Volume and Open Interest							24,245	137,550	-2,543
Wheat(MGE)
Jul12	120524	775.00	790.00	773.00	775.25	unch	1,037	15,441	-99
Sep12	120524	773.25	785.00	770.75	773.50	+0.75	673	10,833	-93
Dec12	120524	777.25	789.25	777.25	780.50	+1.75	1,023	10,327	+108
Mar13	120524	785.00	794.25	785.00	785.75	unch	151	1,813	+54
May13	120524	799.25	799.25	792.50	795.00	+2.75	15	170	-4
Total Volume and Open Interest							2,921	38,657	-18
Oats(CBOT)
Jul12	120524	324.75	325.00	305.00	305.00	-20.00	755	8,335	-52
Sep12	120524	328.00	329.00	309.00	309.00	-20.00	56	534	+42
Dec12	120524	333.50	335.50	315.50	315.50	-20.00	134	3,147	+78
Mar13	120524	323.50	343.50	323.50	323.50	-20.00	0	26	+0
Total Volume and Open Interest							945	12,042	+68
Rough Rice(CBOT)
Jul12	120524	15.06	15.22	14.75	14.90	-0.17	499	10,582	-260
Sep12	120524	15.40	15.48	15.00	15.15	-0.17	165	2,657	+9
Nov12	120524	15.66	15.66	15.36	15.40	-0.17	3	297	+1
Jan13	120524	15.69	15.69	15.64	15.64	-0.17	1	76	+0
Total Volume and Open Interest							669	13,636	-249
Live Cattle(CME)
Jun12	120524	117.785	118.330	117.250	117.885	+0.085	19,089	60,352	-5,900
Aug12	120524	119.400	120.050	118.980	119.800	+0.300	25,398	131,317	+1,481
Oct12	120524	124.100	124.650	123.550	124.180	+0.030	9,402	73,620	+137
Dec12	120524	127.100	127.800	126.785	127.450	+0.270	8,028	41,443	+909
Feb13	120524	128.535	129.250	128.300	129.150	+0.400	1,249	16,893	+323
Apr13	120524	130.050	131.000	130.035	131.000	+0.200	782	6,433	+364
Total Volume and Open Interest							64,027	331,749	-2,653
Feeder Cattle(CME)
May12	120524	152.325	152.450	152.325	152.400	-0.035	840	2,924	-298
Aug12	120524	158.535	159.450	158.350	158.850	+0.365	3,308	23,540	+274
Sep12	120524	159.500	160.485	159.500	160.100	+0.500	661	5,750	+83
Oct12	120524	160.575	161.380	160.575	161.185	+0.500	514	5,037	+88
Nov12	120524	161.400	162.100	161.325	161.850	+0.615	209	2,447	+96
Jan13	120524	161.735	162.250	161.700	161.800	-0.200	111	1,717	-13
Mar13	120524	162.500	163.000	162.150	163.000	unch	17	138	+10
Total Volume and Open Interest							5,663	41,583	+243
Lean Hogs(CME)
Jun12	120524	84.230	84.650	83.900	84.200	-0.230	18,789	41,243	-5,319
Jul12	120524	85.350	86.430	85.300	86.035	+0.485	17,563	75,548	+3,727
Aug12	120524	85.950	86.800	85.850	86.100	+0.150	8,469	41,283	+1,270
Oct12	120524	79.830	80.300	79.400	79.830	-0.020	6,028	45,473	-353
Dec12	120524	77.850	78.300	77.430	78.000	+0.150	2,777	35,430	+34
Feb13	120524	79.850	80.600	79.830	80.250	unch	937	13,264	+98
Apr13	120524	81.700	82.050	81.300	81.885	+0.185	433	8,007	+12
May13	120524	86.150	86.400	85.950	86.350	unch	5	215	+3
Total Volume and Open Interest							55,131	265,159	-479
Class III Milk(CME)
May12	120524	15.26	15.26	15.21	15.22	+0.01	4	4,697	-2
Jun12	120524	15.52	15.83	15.48	15.57	-0.01	308	4,683	-119
Jul12	120524	16.16	16.32	15.80	15.98	-0.10	521	3,575	+102
Aug12	120524	16.21	16.27	15.82	15.98	-0.15	191	3,058	-12
Sep12	120524	16.27	16.33	15.99	16.08	-0.12	89	2,770	+2
Total Volume and Open Interest							1,179	26,749	-7
Cocoa(ICE)
Jul12	120524	2108	2128	2094	2105	-19	15,963	76,206	+1,089
Sep12	120524	2131	2141	2109	2120	-21	6,824	35,063	+1,104
Dec12	120524	2152	2153	2125	2137	-20	1,950	25,182	+198
Mar13	120524	2152	2165	2138	2150	-19	1,384	30,172	+26
May13	120524	2162	2179	2151	2162	-19	714	9,939	+289
Jul13	120524	2175	2195	2170	2177	-16	241	3,042	+139
Sep13	120524	2195	2207	2188	2188	-16	68	1,560	+47
Total Volume and Open Interest							27,149	185,050	+2,890
Coffee "C"(ICE)
Jul12	120524	167.00	169.60	165.30	166.90	unch	16,378	71,795	-53
Sep12	120524	169.45	171.75	167.60	169.20	+0.05	7,831	34,220	+542
Dec12	120524	172.95	175.40	171.35	172.80	+0.10	2,641	26,835	+95
Mar13	120524	176.80	178.80	175.30	176.65	+0.10	863	9,046	+233
May13	120524	180.45	180.65	179.25	179.25	+0.10	207	3,601	+41
Jul13	120524	183.10	183.10	181.90	181.90	+0.10	158	2,738	+76
Total Volume and Open Interest							28,116	149,445	+943
Orange Juice(ICE)
Jul12	120524	103.00	111.80	103.00	109.30	+6.20	565	15,212	+80
Sep12	120524	105.20	113.75	105.20	111.25	+5.85	147	2,322	+13
Nov12	120524	108.50	114.45	108.50	113.45	+5.90	26	4,203	+17
Jan13	120524	111.45	116.20	111.45	116.20	+5.55	9	769	+0
Mar13	120524	120.00	120.00	119.05	119.05	+5.55	0	976	+0
May13	120524	121.70	121.70	121.70	121.70	+6.45	0	52	+0
Total Volume and Open Interest							747	23,546	+110
Sugar #11(ICE)
Jul12	120524	19.51	19.76	19.44	19.58	+0.07	65,733	321,427	-889
Oct12	120524	19.97	20.19	19.91	20.03	+0.05	28,050	170,238	+3,541
Mar13	120524	20.94	21.12	20.86	20.94	unch	18,171	110,502	-1,001
May13	120524	21.01	21.18	20.95	21.05	-0.01	7,957	31,814	-45
Jul13	120524	21.05	21.20	20.97	21.07	-0.04	3,830	34,455	+1,022
Oct13	120524	21.28	21.35	21.16	21.25	-0.05	1,412	27,332	-11
Mar14	120524	21.65	21.69	21.56	21.59	-0.04	613	19,803	+116
May14	120524	21.56	21.56	21.42	21.45	-0.08	292	5,174	+135
Total Volume and Open Interest							126,265	729,589	+3,005
London Cocoa(LCE)
Jul12	120524	1468	1484	1465	1473	-12	7,168	61,523	-2,727
Sep12	120524	1470	1470	1456	1462	-10	2,103	34,056	+595
Dec12	120524	1446	1450	1438	1443	-8	2,095	34,527	+352
Mar13	120524	1431	1432	1421	1425	-10	1,825	36,860	+145
May13	120524	1430	1435	1425	1428	-8	1,731	10,654	+264
Jul13	120524	1434	1437	1431	1433	-8	107	5,133	+35
Sep13	120524	1440	1441	1437	1437	-8	146	3,318	-11
Total Volume and Open Interest							15,235	188,061	-1,312
London Sugar(LCE)
Aug12	120524	551.00	558.00	550.00	556.50	+5.80	4,481	28,868	-642
Oct12	120524	535.90	541.20	535.90	538.60	+1.90	1,608	14,221	+147
Dec12	120524	544.10	547.00	543.00	545.20	+0.90	638	6,841	+571
Mar13	120524	555.90	558.60	554.70	556.50	+0.20	744	6,962	+515
May13	120524	562.40	565.70	562.40	564.00	+0.40	364	965	-3
Total Volume and Open Interest							8,441	59,436	+836
Cotton(ICE)
Jul12	120524	72.00	74.50	71.87	73.94	+2.43	14,060	99,504	-1,201
Oct12	120524	71.69	72.98	71.30	72.49	+2.08	48	209	+35
Dec12	120524	68.97	71.05	68.90	70.67	+1.92	7,660	76,905	+1,579
Mar13	120524	71.31	72.25	70.38	72.00	+1.99	991	6,885	+291
May13	120524	72.60	73.30	71.70	73.30	+2.22	185	2,452	+65
Jul13	120524	73.03	74.58	72.38	74.58	+2.58	80	3,183	+10
Total Volume and Open Interest							23,066	190,015	+785
Lumber(CME)
Jul12	120524	286.8	288.7	284.4	287.9	+1.5	1,060	5,805	-89
Sep12	120524	288.3	290.0	286.0	289.0	+1.6	220	2,478	-6
Nov12	120524	284.4	285.7	281.9	284.9	+1.9	93	1,019	+19
Jan13	120524	291.1	291.1	288.0	290.9	+1.9	45	221	+34
Total Volume and Open Interest							1,420	9,628	-42
Crude Oil(NYM)
Jul12	120524	90.53	91.52	89.81	90.66	+0.76	226,226	311,078	+841
Aug12	120524	90.92	91.81	90.13	90.94	+0.74	34,471	98,694	+1,443
Sep12	120524	91.14	92.08	90.44	91.22	+0.72	24,537	84,503	-687
Oct12	120524	91.11	92.29	90.73	91.46	+0.69	14,396	50,643	-2,134
Nov12	120524	91.58	92.50	90.95	91.66	+0.65	8,605	40,504	+778
Dec12	120524	91.87	92.74	91.18	91.85	+0.60	44,727	179,421	-2,945
Jan13	120524	91.99	92.86	91.37	92.02	+0.58	4,996	49,861	-118
Feb13	120524	92.36	92.36	92.09	92.09	+0.57	2,779	26,912	-279
Mar13	120524	92.10	92.65	92.04	92.08	+0.56	3,654	35,778	-39
Apr13	120524	92.20	92.20	91.96	91.96	+0.56	2,456	18,279	-318
May13	120524	91.28	92.20	91.28	91.80	+0.55	1,060	16,792	+136
Jun13	120524	91.41	92.41	91.03	91.63	+0.54	7,917	76,747	+148
Jul13	120524	91.95	91.95	91.44	91.44	+0.54	688	17,366	+131
Aug13	120524	91.72	91.72	91.24	91.24	+0.53	143	10,668	+108
Sep13	120524	91.50	91.50	91.07	91.07	+0.53	107	24,475	+20
Oct13	120524	91.30	91.30	90.91	90.91	+0.53	114	12,338	+0
Total Volume and Open Interest							405,798	1,440,299	-20,074
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	120524	90.400	91.550	89.825	90.650	+0.750	5,600	2,940	+26
Aug12	120524	90.700	91.775	90.450	90.950	+0.750	94	148	+31
Sep12	120524	91.225	92.000	90.900	91.225	+0.725	32	93	+11
Oct12	120524	91.450	91.450	91.450	91.450	+0.675	0	20	+0
Nov12	120524	91.650	91.650	91.650	91.650	+0.650	0	2	+0
Dec12	120524	91.850	91.850	91.850	91.850	+0.600	3	271	+0
Jan13	120524	92.025	92.025	92.025	92.025	+0.575	0	11	+0
Feb13	120524	92.100	92.100	92.100	92.100	+0.575	0	75	+0
Total Volume and Open Interest							5,729	3,750	+68
Heating Oil(NYM)
Jun12	120524	282.95	283.88	280.16	282.19	+0.98	31,281	50,880	-4,298
Jul12	120524	283.23	284.35	280.48	282.57	+1.02	44,990	78,215	+2,388
Aug12	120524	283.61	284.96	281.25	283.26	+0.93	11,178	40,608	+1,180
Sep12	120524	284.60	285.64	282.10	284.08	+0.85	10,720	33,963	-561
Oct12	120524	284.67	286.46	282.81	285.05	+0.84	3,210	15,829	+121
Nov12	120524	286.62	287.52	285.72	286.03	+0.83	2,424	11,565	+160
Dec12	120524	286.95	288.55	284.92	286.96	+0.84	10,776	43,847	-770
Jan13	120524	287.55	289.00	287.29	287.85	+0.86	746	12,011	-81
Feb13	120524	287.53	288.91	287.53	287.82	+0.86	410	4,031	+152
Mar13	120524	286.99	288.29	286.99	287.16	+0.86	1,009	9,330	+330
Apr13	120524	285.37	286.94	285.37	286.11	+0.82	793	15,057	+181
May13	120524	290.02	290.02	289.05	289.05	+0.84	114	4,721	+19
Total Volume and Open Interest							118,055	322,562	-870
Gasoline(NYMEX)
Jun12	120524	288.86	289.47	285.38	287.65	+0.42	39,802	52,192	-6,350
Jul12	120524	281.84	283.05	278.36	281.93	+1.78	51,838	98,755	+3,294
Aug12	120524	276.40	278.08	273.46	277.18	+2.06	20,101	36,567	+646
Sep12	120524	270.27	273.50	269.39	272.92	+2.07	11,866	33,589	+79
Oct12	120524	255.04	258.96	254.92	258.34	+2.00	4,596	21,918	-611
Nov12	120524	254.59	255.60	251.52	254.74	+1.94	2,584	11,020	+11
Dec12	120524	252.70	253.91	249.77	252.89	+1.90	2,722	27,016	+145
Jan13	120524	252.49	252.91	251.60	252.39	+1.90	309	7,792	-59
Feb13	120524	253.17	253.21	252.06	253.21	+1.89	382	3,334	+190
Mar13	120524	254.34	254.67	254.34	254.67	+1.89	483	2,890	+400
Total Volume and Open Interest							134,798	306,279	-2,252
e-miNY RBOB Gasoline(NYM)
Jun12	120524	287.70	287.70	287.65	287.70	+0.50
Jul12	120524	281.90	281.93	281.90	281.90	+1.70
Aug12	120524	277.20	277.20	277.18	277.20	+2.10
Sep12	120524	272.90	272.92	272.90	272.90	+2.00
Total Volume and Open Interest
Natural Gas(NYM)
Jun12	120524	2.729	2.750	2.628	2.647	-0.090	161,083	58,389	-17,362
Jul12	120524	2.784	2.809	2.691	2.709	-0.087	102,140	264,056	+4,786
Aug12	120524	2.820	2.850	2.735	2.754	-0.082	31,945	97,106	+680
Sep12	120524	2.856	2.877	2.769	2.790	-0.079	34,906	152,538	+7,352
Oct12	120524	2.918	2.940	2.836	2.856	-0.077	37,052	138,380	+1,568
Nov12	120524	3.119	3.136	3.036	3.058	-0.076	15,331	75,658	+1,546
Dec12	120524	3.386	3.398	3.308	3.326	-0.072	11,096	54,701	-382
Jan13	120524	3.538	3.538	3.450	3.468	-0.070	20,202	85,018	+3,216
Feb13	120524	3.520	3.531	3.458	3.477	-0.068	4,252	22,724	+746
Mar13	120524	3.505	3.511	3.430	3.448	-0.065	5,256	36,826	+573
Apr13	120524	3.460	3.460	3.388	3.408	-0.058	5,519	55,720	+199
May13	120524	3.464	3.466	3.420	3.435	-0.058	977	15,219	+1
Jun13	120524	3.523	3.523	3.463	3.478	-0.058	627	7,442	+41
Jul13	120524	3.553	3.553	3.505	3.521	-0.058	322	6,822	+21
Aug13	120524	3.561	3.563	3.519	3.536	-0.058	419	6,822	+202
Sep13	120524	3.568	3.568	3.522	3.539	-0.058	416	6,046	-36
Total Volume and Open Interest							433,866	1,210,292	+3,226
Brent Crude Oil(ICE)
Jul12	120524	106.10	107.25	105.03	106.55	+0.99	180,210	238,163	-3,369
Aug12	120524	105.57	106.62	104.52	105.96	+0.93	91,798	169,869	-1,768
Sep12	120524	105.10	106.07	104.06	105.45	+0.89	51,222	114,958	+1,992
Oct12	120524	104.55	105.50	103.57	104.90	+0.83	35,124	99,395	-46
Nov12	120524	104.25	105.08	103.27	104.52	+0.77	17,325	59,797	-485
Dec12	120524	103.90	104.77	102.97	104.16	+0.71	50,562	121,443	-1,687
Jan13	120524	103.45	104.40	102.71	103.85	+0.67	4,560	24,224	+191
Feb13	120524	103.29	104.15	102.42	103.54	+0.65	3,171	15,102	-196
Mar13	120524	102.86	103.79	102.13	103.23	+0.63	4,835	22,411	+1,335
Apr13	120524	102.82	102.92	102.82	102.92	+0.61	816	11,369	-120
May13	120524	102.23	102.57	102.23	102.57	+0.58	1,634	11,238	-237
Jun13	120524	101.93	102.78	101.25	102.20	+0.55	6,747	47,774	+1,186
Jul13	120524	101.87	101.87	101.87	101.87	+0.53	280	7,859	+41
Aug13	120524	101.50	101.50	101.50	101.50	+0.50	197	6,474	+47
Total Volume and Open Interest							473,797	1,198,035	-1,777
Gas Oil(ICE)
Jun12	120524	906.25	909.50	896.00	905.50	+2.25	63,695	120,392	-10,197
Jul12	120524	899.75	904.75	891.25	900.75	+2.00	70,954	102,115	+3,286
Aug12	120524	894.25	902.75	889.50	898.75	+1.50	34,507	60,631	+1,756
Sep12	120524	898.25	902.25	889.25	898.50	+1.50	15,444	56,396	+329
Oct12	120524	899.00	901.00	889.75	898.75	+1.50	7,858	32,815	+1,266
Nov12	120524	896.75	901.25	891.25	898.25	+1.50	4,528	17,872	-320
Dec12	120524	898.25	901.75	889.00	898.00	+1.50	12,939	62,106	-28
Jan13	120524	897.50	900.50	891.25	898.25	+1.25	485	22,676	-17
Feb13	120524	896.00	900.25	891.00	898.00	+1.25	133	11,330	+34
Mar13	120524	894.75	898.00	890.00	897.25	+1.50	470	12,663	+184
Total Volume and Open Interest							215,993	586,139	-2,724
Ethanol(CBOT)
May12	120503	2.185	2.190	2.181	2.181	+0.006	15	195	-11
Jun12	120524	2.141	2.142	2.070	2.073	-0.062	242	564	-84
Jul12	120524	2.150	2.151	2.079	2.085	-0.058	878	1,387	-51
Aug12	120524	2.131	2.140	2.065	2.072	-0.052	540	2,577	-33
Sep12	120524	2.062	2.064	2.003	2.011	-0.037	269	1,498	+75
Oct12	120524	1.991	1.991	1.932	1.942	-0.035	376	1,627	-59
Nov12	120524	1.961	1.961	1.919	1.923	-0.033	161	1,748	+57
Dec12	120524	1.938	1.943	1.905	1.912	-0.034	177	1,314	-14
Total Volume and Open Interest							2,853	12,992	+0
WTI Crude Oil(ICE)
Jul12	120524	90.30	91.52	89.82	90.66	+0.76	39,357	68,975	+10
Aug12	120524	90.60	91.80	90.15	90.94	+0.74	11,183	34,481	+301
Sep12	120524	91.14	92.05	90.60	91.22	+0.72	7,278	26,770	+315
Oct12	120524	91.40	92.30	91.00	91.46	+0.69	3,798	16,079	-215
Nov12	120524	91.63	92.26	91.32	91.66	+0.65	2,246	14,560	-111
Dec12	120524	91.86	92.75	91.30	91.85	+0.60	11,350	81,469	+978
Jan13	120524	91.73	92.25	91.64	92.02	+0.58	860	12,588	-18
Feb13	120524	91.81	92.33	91.81	92.09	+0.57	545	8,559	+126
Mar13	120524	92.34	92.34	92.08	92.08	+0.56	409	5,134	+43
Apr13	120524	91.96	91.96	91.96	91.96	+0.56	505	2,739	+187
May13	120524	91.80	91.80	91.80	91.80	+0.55	101	2,075	+17
Jun13	120524	92.07	92.08	91.63	91.63	+0.54	1,210	21,662	+74
Jul13	120524	91.44	91.44	91.44	91.44	+0.54	5	1,500	-2
Aug13	120524	91.24	91.24	91.24	91.24	+0.53	1	2,336	-1
Sep13	120524	91.07	91.07	91.07	91.07	+0.53	3	6,024	+0
Oct13	120524	90.91	90.91	90.91	90.91	+0.53	2	1,086	+1
Total Volume and Open Interest							85,406	426,462	-250
US Dollar Index(ICE)
Jun12	120524	82.280	82.535	81.995	82.488	+0.253	33,085	73,361	+4,857
Sep12	120524	82.650	82.935	82.500	82.887	+0.232	62	1,131	+15
Dec12	120524	83.198	83.198	83.198	83.198	+0.233	0	1	+0
Total Volume and Open Interest							33,147	74,493	+4,872
Australian Dollar(CME)
Jun12	120524	97.33	97.93	96.92	97.04	-0.04	154,364	138,981	+4,422
Sep12	120524	96.81	97.20	96.27	96.32	-0.06	167	917	+20
Dec12	120524	95.71	95.81	95.71	95.71	-0.10	1	61	-1
Total Volume and Open Interest							154,532	139,963	+4,441
British Pound(CME)
Jun12	120524	156.91	157.25	156.37	156.49	-0.38	106,372	183,896	-493
Sep12	120524	156.82	157.18	156.32	156.42	-0.38	104	544	+13
Dec12	120524	156.36	156.74	156.36	156.36	-0.38	16	55	-16
Total Volume and Open Interest							106,492	184,497	-496
Canadian Dollar(CME)
Jun12	120524	97.52	97.72	97.06	97.19	-0.29	92,831	122,077	-604
Sep12	120524	97.41	97.48	96.88	97.00	-0.29	240	4,020	+122
Dec12	120524	97.26	97.26	96.69	96.82	-0.30	37	4,165	+18
Mar13	120524	96.71	96.95	96.58	96.64	-0.31	25	446	+12
Total Volume and Open Interest							93,133	130,992	-452
Japanese Yen(CME)
Jun12	120524	125.86	126.06	125.60	125.71	-0.18	92,315	140,864	-2,209
Sep12	120524	125.92	126.17	125.76	125.85	-0.18	277	1,175	+38
Dec12	120524	126.21	126.24	126.06	126.06	-0.18	6	106	+1
Total Volume and Open Interest							92,598	142,168	-2,170
Swiss Franc(CME)
Jun12	120524	104.85	104.92	104.25	104.28	-0.44	55,477	71,470	+3,589
Sep12	120524	104.82	104.93	104.50	104.50	-0.43	33	356	+8
Dec12	120524	104.80	105.22	104.80	104.80	-0.42	0	3	+0
Total Volume and Open Interest							55,510	71,832	+3,597
EuroFX(CME)
Jun12	120524	125.88	126.22	125.16	125.26	-0.48	290,187	372,728	+9,466
Sep12	120524	126.05	126.32	125.29	125.37	-0.48	629	3,657	-54
Dec12	120524	126.05	126.31	125.58	125.58	-0.48	21	295	-1
Total Volume and Open Interest							290,838	376,708	+9,412
Mexican Peso(CME)
Jun12	120524	712.5	716.2	709.0	710.0	-2.0	57,500	137,830	+2,332
Jul12	120524	708.0	710.0	708.0	708.0	-2.0
Total Volume and Open Interest							57,682	189,254	+2,305
Brazilian Real(CME)
Jun12	120524	491.40	493.05	487.10	489.10	+0.90	415	6,027	-92
Jul12	120524	487.35	490.50	484.45	486.50	+0.95	0	655	+0
Aug12	120524	484.15	484.15	483.25	484.15	+0.90
Sep12	120524	480.90	481.80	480.90	481.80	+0.90	307	292	+239
Total Volume and Open Interest							722	20,542	+147
30-Year T-Bonds(CBOT)
Jun12	120524	147~270	148~160	147~010	147~160	-0~250	485,565	634,886	-13,040
Sep12	120524	147~100	147~280	146~150	146~290	-0~250	43,452	52,571	+22,159
Dec12	120524	147~260	148~120	147~050	147~180	-0~260	45	1,243	-9
Total Volume and Open Interest							529,062	688,700	+9,110
10-Year T-Notes(CBOT)
Jun12	120524	133~205	133~285	133~110	133~175	-0~080	1,218,294	1,860,826	-6,748
Sep12	120524	132~210	132~280	132~110	132~180	-0~075	109,376	150,128	+41,210
Dec12	120524	132~180	132~180	131~230	131~230	-0~075	0	1	+0
Total Volume and Open Interest							1,327,670	2,010,955	+34,462
5-Year T-Notes(CBOT)
Jun12	120524	124~010	124~021	123~115	123~126	-0~019	485,917	1,307,013	-56,382
Sep12	120524	123~098	123~110	123~079	123~091	-0~016	94,986	116,797	+59,094
Dec12	120524	122~115	123~003	122~115	122~115	-0~016
Total Volume and Open Interest							580,903	1,423,810	+2,712
2 Year T-Notes(CBOT)
Jun12	120524	110~029	110~029	110~025	110~025	-0~004	223,248	920,925	-8,094
Sep12	120524	110~016	110~017	110~013	110~014	-0~002	36,083	42,018	+10,838
Dec12	120524	109~080	109~082	109~080	109~080	-0~002
Total Volume and Open Interest							259,331	962,943	+2,744
Eurodollars(CME)
Jun12	120524	99.515	99.520	99.510	99.512	+0.002	114,766	969,157	+726
Sep12	120524	99.435	99.460	99.415	99.430	+0.010	216,714	927,132	-6,397
Dec12	120524	99.375	99.405	99.350	99.370	+0.010	205,745	956,703	+2,165
Mar13	120524	99.355	99.380	99.335	99.350	+0.010	203,126	659,628	-13,360
Jun13	120524	99.335	99.355	99.320	99.330	+0.010	133,889	681,348	-2,106
Sep13	120524	99.320	99.330	99.300	99.315	+0.015	132,809	625,374	-2,436
Dec13	120524	99.280	99.290	99.265	99.280	+0.010	115,492	603,038	+7,994
Mar14	120524	99.245	99.255	99.235	99.245	+0.005	104,680	596,386	+3,359
Jun14	120524	99.185	99.195	99.165	99.180	unch	99,431	458,243	-6,581
Sep14	120524	99.115	99.120	99.085	99.100	-0.010	79,752	331,711	+1,558
Dec14	120524	99.005	99.015	98.965	98.985	-0.020	80,331	324,327	+2,163
Mar15	120524	98.895	98.915	98.855	98.875	-0.025	99,745	290,038	+2,847
Jun15	120524	0.451	0.481	0.411	0.431	-0.035	48,868	248,208	-1,777
Sep15	120524	0.311	0.341	0.261	0.286	-0.040	40,758	193,625	+2,089
Dec15	120524	0.166	0.196	0.111	0.131	-0.045	31,248	164,153	+2,562
Mar16	120524	0.031	0.066	6.530	6.550	+6.504	23,069	100,686	+619
Jun16	120524	6.445	6.480	6.385	6.405	-0.055	19,865	111,541	-1,052
Sep16	120524	6.310	6.345	6.245	6.265	-0.055	17,216	84,558	-1,536
Total Volume and Open Interest							1,818,258	8,591,135	-10,898
30 Day Federal Funds(CBOT)
May12	120524	99.845	99.845	99.842	99.842	unch	2,011	54,921	+8
Jun12	120524	99.845	99.850	99.845	99.845	unch	8,045	42,195	-745
Jul12	120524	99.845	99.850	99.840	99.840	unch	6,306	49,579	+689
Aug12	120524	99.845	99.845	99.835	99.840	unch	1,649	42,693	+274
Sep12	120524	99.840	99.840	99.830	99.835	unch	3,717	34,759	+1,593
Oct12	120524	99.835	99.840	99.830	99.830	unch	679	51,638	+415
Total Volume and Open Interest							40,115	539,386	+3,712
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120524	99.670	99.670	99.670	99.670	unch	0	263	+0
Sep12	120524	99.670	99.670	99.670	99.670	unch
Dec12	120524	99.668	99.668	99.668	99.668	unch
Mar13	120524	99.668	99.668	99.668	99.668	unch
Jun13	120524	99.660	99.660	99.660	99.660	unch
Sep13	120524	99.660	99.660	99.660	99.660	unch
Dec13	120524	99.650	99.650	99.650	99.650	unch
Mar14	120524	99.650	99.650	99.650	99.650	unch
Jun14	120524	99.510	99.510	99.510	99.510	unch
Sep14	120524	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	263	+0
3-Mth Euro-Yen(SGX)
Jun12	120524	99.67	99.67	99.67	99.67	unch	0	2,542	-40
Sep12	120524	99.67	99.67	99.67	99.67	unch	0	697	+0
Dec12	120524	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120524	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120524	99.66	99.66	99.66	99.66	unch	0	206	+0
Sep13	120524	99.66	99.66	99.66	99.66	unch	0	305	+0
Dec13	120524	99.65	99.65	99.65	99.65	unch	0	564	+0
Mar14	120524	99.65	99.65	99.65	99.65	unch	0	344	+0
Total Volume and Open Interest							0	5,358	-40
Japanese Gov't Bonds(SGX)
Jun12	120524	143.32	143.43	143.13	143.14	-0.13	3,861	24,182	-29
Sep12	120524	143.13	143.13	142.94	142.94	-0.13	2	41	+0
Dec12	120524	141.81	141.81	141.81	141.81	-0.13	0	4	+0
Total Volume and Open Interest							3,863	24,227	-29
Euro-Bund(EUREX)
Jun12	120524	143.83	144.55	143.83	143.97	-0.09	700,822	957,647	-54,129
Sep12	120524	142.77	143.40	142.74	142.85	-0.07	5,245	54,945	+3,826
Dec12	120524	141.97	141.97	141.97	141.97	-0.09	5	23	+5
Total Volume and Open Interest							706,072	1,012,615	-50,298
Euro-Bobl(EUREX)
Jun12	120524	126.19	126.49	126.17	126.22	-0.10	464,270	702,276	-11,561
Sep12	120524	126.56	126.79	126.56	126.62	-0.11	10,998	56,717	+4,816
Dec12	120524	126.17	126.17	126.17	126.17	-0.10
Total Volume and Open Interest							475,268	758,993	-6,745
3-Mth Euribor(EUREX)
Jun12	120524	99.330	99.360	99.330	99.360	+0.025	0	1,778	+0
Sep12	120524	99.400	99.435	99.400	99.435	+0.040	20	1,369	+20
Dec12	120524	99.440	99.440	99.440	99.440	+0.045	0	932	+0
Total Volume and Open Interest							20	5,731	+20
Long Gilt(LIFFE)
Jun12	120524	119~09	119~28	119~06	119~12	-0~01	146,818	324,654	+5,631
Sep12	120524	118~10	118~26	118~04	118~11	-0~01	11,633	12,286	+3,912
Total Volume and Open Interest							158,451	336,940	+9,543
3-Mth Short Sterling(LIFFE)
Jun12	120524	99.01	99.02	98.98	99.02	+0.02	56,365	261,511	+6,141
Sep12	120524	99.03	99.04	99.01	99.03	+0.02	145,408	369,326	-23,505
Dec12	120524	99.05	99.07	99.02	99.05	+0.02	136,648	304,593	+5,053
Mar13	120524	99.08	99.10	99.05	99.07	+0.01	133,096	270,252	+10,513
Jun13	120524	99.09	99.11	99.05	99.07	unch	132,997	244,641	+9,766
Sep13	120524	99.10	99.10	99.03	99.06	unch	119,274	258,833	+10,232
Total Volume and Open Interest							1,009,462	2,597,441	+12,045
3-Mth Euribor(LIFFE)
Jun12	120524	99.330	99.365	99.325	99.360	+0.025	72,759	545,299	-6,588
Sep12	120524	99.390	99.440	99.380	99.435	+0.040	104,403	508,696	+5,500
Dec12	120524	99.395	99.445	99.385	99.440	+0.045	92,806	456,219	+4,732
Total Volume and Open Interest							670,361	3,479,495	+20,032
3-Mth Aus T-Bills(SFE)
Jun12	120524	96.66	96.72	96.60	96.63	-0.04	44,510	133,776	+2,286
Sep12	120524	97.09	97.19	97.08	97.10	-0.01	55,590	197,361	-6,093
Dec12	120524	97.19	97.30	97.18	97.21	unch	38,290	157,676	+6,494
Mar13	120524	97.10	97.21	97.09	97.13	+0.02	14,349	92,485	+2,601
Jun13	120524	96.96	97.06	96.95	96.98	+0.01	9,723	69,594	+1,968
Sep13	120524	96.83	96.90	96.80	96.83	unch	7,708	52,244	+931
Dec13	120524	96.75	96.75	96.66	96.69	unch	3,463	34,221	-117
Mar14	120524	96.57	96.64	96.55	96.58	-0.01	1,969	24,852	-1,107
Jun14	120524	96.53	96.53	96.45	96.48	-0.02	195	1,370	-2
Sep14	120524	96.42	96.42	96.37	96.38	-0.03	32	725	+32
Total Volume and Open Interest							175,829	764,763	+6,983
10-Year Aus T-Bonds(SFE)
Jun12	120524	96.88	96.98	96.88	96.92	+0.03	79,553	397,574	-15,693
Sep12	120524	96.86	96.86	96.86	96.86	+0.03
Total Volume and Open Interest							79,553	397,574	-15,694
3-Year Aus T-Bonds(SFE)
Jun12	120524	97.61	97.70	97.60	97.64	+0.02	255,145	528,595	+10,887
Sep12	120524	97.66	97.66	97.66	97.66	+0.02
Total Volume and Open Interest							255,145	528,595	+10,887
Gold(CMX)
Jun12	120524	1560.8	1577.7	1551.0	1557.5	+9.1	175,858	150,173	-11,945
Aug12	120524	1563.2	1579.7	1553.4	1559.8	+9.2	26,794	129,222	+9,939
Oct12	120524	1565.9	1580.7	1557.0	1561.8	+9.2	1,799	10,569	+345
Dec12	120524	1568.7	1584.0	1558.0	1564.0	+9.3	5,348	49,158	+1,219
Feb13	120524	1563.9	1582.9	1563.9	1566.0	+9.3	828	18,978	+165
Apr13	120524	1572.1	1585.0	1567.9	1567.9	+9.3	317	12,559	+153
Jun13	120524	1580.3	1586.8	1570.0	1570.0	+9.3	295	13,399	+159
Aug13	120524	1572.3	1572.3	1572.3	1572.3	+9.3	0	2,079	+0
Oct13	120524	1574.7	1574.7	1574.7	1574.7	+9.3	6	880	+3
Dec13	120524	1593.7	1594.6	1577.3	1577.3	+9.3	251	9,075	+200
Feb14	120524	1580.2	1580.2	1580.2	1580.2	+9.4	0	6	+0
Total Volume and Open Interest							212,094	435,706	+493
Silver(CMX)
May12	120524	2810.5	2844.5	2807.0	2814.2	+63.4	41	80	-23
Jul12	120524	2776.0	2851.5	2758.5	2815.7	+63.8	42,130	59,313	-127
Sep12	120524	2785.0	2851.5	2771.5	2820.9	+63.8	1,119	8,492	-452
Dec12	120524	2788.0	2855.5	2780.0	2827.1	+63.9	1,531	18,700	+206
Mar13	120524	2855.0	2858.0	2830.3	2830.3	+64.0	219	2,971	+50
May13	120524	2820.0	2832.5	2820.0	2831.4	+64.0	83	1,939	+31
Jul13	120524	2833.0	2833.0	2829.0	2832.5	+63.9	31	2,875	-18
Total Volume and Open Interest							46,353	113,647	-246
Platinum(NYMEX)
Jul12	120524	1425.5	1435.2	1412.5	1422.4	+8.3	7,690	42,401	-168
Oct12	120524	1426.7	1438.0	1418.4	1426.2	+8.2	963	4,417	+802
Jan13	120524	1430.4	1430.4	1425.7	1428.7	+8.1	25	187	+1
Apr13	120524	1428.7	1428.7	1428.7	1428.7	+8.1	0	4	+0
Total Volume and Open Interest							8,678	47,012	+635
Palladium(NYMEX)
Jun12	120524	591.50	600.50	584.25	587.50	-3.60	4,030	13,438	-1,376
Sep12	120524	596.00	602.15	586.30	589.55	-3.55	1,954	10,727	+1,308
Dec12	120524	598.50	599.45	590.75	590.80	-3.50	0	59	+0
Total Volume and Open Interest							5,984	24,228	-68
Copper(CMX)
May12	120524	343.75	344.85	341.90	342.90	+3.10	301	834	-114
Jul12	120524	344.85	345.15	340.45	342.85	+3.25	52,616	79,269	+834
Sep12	120524	345.25	345.55	341.50	343.60	+3.20	2,901	27,639	+270
Dec12	120524	345.15	346.05	343.85	344.40	+3.15	681	22,293	+69
Mar13	120524	345.05	345.05	345.05	345.05	+3.15	14	5,993	+3
Total Volume and Open Interest							57,043	150,189	+1,204
DJIA Index(CBOT)
Jun12	120524	12466	12536	12392	12536	+70	3,092	16,231	+1,977
Sep12	120524	12380	12464	12380	12464	+69	0	5	+0
Dec12	120524	12389	12389	12320	12389	+69	0	1	+0
Mar13	120524	12322	12322	12253	12322	+69
Total Volume and Open Interest							3,092	16,237	+1,977
E-mini DJIA Index(CBOT)
Jun12	120524	12464	12543	12389	12536	+70	155,360	99,269	+2,015
Sep12	120524	12401	12464	12329	12464	+69	213	2,614	+194
Dec12	120524	12366	12389	12366	12389	+69	2	23	+0
Mar13	120524	12322	12322	12322	12322	+69
Total Volume and Open Interest							155,575	101,906	+2,209
S & P 500(CME)
Jun12	120524	1316.10	1323.50	1306.10	1322.60	+6.90	16,561	259,289	+633
Sep12	120524	1313.50	1317.20	1302.20	1316.10	+6.90	718	6,355	+274
Dec12	120524	1309.60	1310.60	1295.60	1309.60	+7.00	102	7,697	+22
Mar13	120524	1303.20	1304.20	1289.20	1303.20	+7.00	0	4	+0
Total Volume and Open Interest							17,392	273,358	+938
S & P 500 E-Mini(Globex)
Jun12	120524	1315.75	1323.50	1306.00	1322.50	+6.75	2,449,269	2,942,926	+14,434
Sep12	120524	1308.25	1317.00	1300.00	1316.00	+6.75	8,330	51,197	+5,463
Total Volume and Open Interest							2,457,837	3,000,650	+20,119
NASDAQ 100(CME)
Jun12	120524	2540.00	2555.50	2510.00	2536.30	-4.20	2,291	22,366	+949
Sep12	120524	2531.00	2540.00	2507.00	2531.00	-4.00	0	83	+0
Dec12	120524	2524.30	2528.30	2524.30	2524.30	-4.00
Total Volume and Open Interest							2,291	22,449	+949
NASDAQ 100 E-Mini(Globex)
Jun12	120524	2540.80	2556.30	2510.30	2536.30	-4.20	293,161	394,405	-5,219
Sep12	120524	2523.50	2550.00	2506.50	2531.00	-4.00	250	693	+161
Total Volume and Open Interest							293,413	395,117	-5,060
S & P Midcap 400(CME)
Jun12	120524	934.50	938.00	925.00	937.90	+6.60	168	2,760	+276
Sep12	120524	934.90	934.90	928.30	934.90	+6.60
Dec12	120524	932.90	932.90	926.30	932.90	+6.60
Total Volume and Open Interest							168	2,760	+276
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120524	8595	8615	8500	8580	-15	6,344	35,043	-876
Sep12	120524	8600	8600	8565	8595	-20	1	52	-1
Total Volume and Open Interest							6,345	35,095	-877
Nikkei 225(SGX)
Jun12	120524	8570	8605	8475	8565	-10	90,404	254,228	+3,544
Sep12	120524	8545	8585	8490	8555	-15	601	10,156	+526
Dec12	120524	8495	8495	8495	8495	-15	0	5,906	+0
Total Volume and Open Interest							91,206	275,204	+4,255
CAC 40(EURONEXT)
Jun12	120524	3013.0	3031.5	2964.0	3015.5	+34.0	146,357	334,796	-3,916
Jul12	120524	2998.0	3019.0	2961.5	3006.0	+35.0	3,165	432	+80
Aug12	120524	3001.5	3001.5	3001.5	3001.5	+34.0
Total Volume and Open Interest							149,522	335,351	-3,836
Hang Seng Index(HKFE)
May12	120524	18621	18752	18490	18513	-73	79,359	106,778	+1,384
Jun12	120524	18385	18542	18288	18312	-75	2,405	15,652	+1,145
Total Volume and Open Interest							81,902	125,306	+2,575
DAX(EUREX)
Jun12	120524	6350.0	6356.0	6243.0	6323.5	+39.0	158,788	184,366	-4,945
Sep12	120524	6352.5	6356.0	6250.0	6327.5	+38.0	1,045	3,934	-458
Dec12	120524	6358.0	6358.0	6265.5	6332.5	+38.0	744	1,965	+708
Total Volume and Open Interest							160,577	190,265	-4,695
FT-SE 100(EURONEXT)
Jun12	120524	5283.00	5356.50	5250.50	5346.50	+87.00	141,742	584,161	-2,678
Sep12	120524	5260.00	5308.00	5219.50	5303.00	+86.00	242	5,929	+9
Dec12	120524	5255.00	5280.50	5255.00	5280.50	+87.00	4	345	+0
Total Volume and Open Interest							141,988	590,435	-2,669
SPI 200(SFE)
Jun12	120524	4075.0	4092.0	4033.0	4052.0	-15.0	40,047	211,676	-10,279
Sep12	120524	4016.0	4028.0	4000.0	4011.0	-15.0	233	3,423	+166
Dec12	120524	4006.0	4006.0	4006.0	4006.0	-15.0	50	2,705	-32
Total Volume and Open Interest							40,586	218,968	-9,890
GSCI(CME)
Jun12	120524	620.50	621.50	616.50	617.00	+0.80	313	8,410	+183
Jul12	120524	613.20	617.30	611.95	613.20	+1.20	2	50	+0
Aug12	120524	612.90	617.00	611.15	612.90	+1.70
Total Volume and Open Interest							315	8,460	+183
Reuters CCI(ICE)
Jun12	120524	282.00	282.00	282.00	282.00	+0.50
Total Volume and Open Interest