MRCI's End of Day Prices

Daily Futures Price Listing Wed May 30, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120530	1388.00	1394.50	1364.25	1373.25	-13.50	65,113	259,922	-3,379
Aug12	120530	1368.25	1373.00	1347.25	1354.50	-12.75	6,366	44,738	+40
Sep12	120530	1328.75	1332.75	1310.75	1321.00	-5.75	2,738	22,424	+581
Nov12	120530	1295.00	1302.00	1281.25	1293.00	-0.50	35,430	242,717	+1,435
Jan13	120530	1296.75	1303.00	1285.25	1295.50	unch	3,498	51,269	+813
Mar13	120530	1272.00	1281.00	1264.00	1274.00	+1.25	2,263	65,319	-9
May13	120530	1261.75	1267.50	1253.25	1263.00	+2.75	1,506	34,853	+302
Jul13	120530	1260.00	1266.50	1251.00	1263.00	+4.25	1,289	34,306	+272
Aug13	120530	1251.75	1251.75	1248.75	1251.75	+3.00	3	165	-1
Sep13	120530	1211.75	1211.75	1210.25	1211.75	+1.50	4	260	-1
Nov13	120530	1181.50	1181.50	1166.75	1175.00	+0.50	801	17,602	+11
Jan14	120530	1181.50	1181.50	1180.50	1181.50	+1.00	1	160	+0
Mar14	120530	1178.25	1178.25	1177.25	1178.25	+1.00	0	3	+0
May14	120530	1178.25	1178.25	1177.25	1178.25	+1.00
Total Volume and Open Interest							119,016	774,281	+63
Soybean Meal(CBOT)
Jul12	120530	413.30	415.00	404.70	409.90	-2.60	24,662	117,985	-365
Aug12	120530	399.00	401.00	392.50	397.10	-2.20	2,325	22,558	-94
Sep12	120530	386.00	386.00	380.50	385.40	+0.10	2,115	17,993	+173
Oct12	120530	372.30	374.20	367.90	374.20	+4.40	682	13,036	+77
Dec12	120530	367.10	369.90	362.70	369.90	+4.30	4,874	43,365	+900
Jan13	120530	362.60	367.30	360.40	367.30	+4.30	504	5,541	+188
Mar13	120530	353.70	356.20	349.50	356.20	+5.00	248	8,793	-22
May13	120530	349.00	351.40	345.80	351.40	+5.00	542	6,677	+72
Jul13	120530	348.80	351.80	345.80	351.80	+5.50	417	7,140	+44
Aug13	120530	348.80	348.80	343.30	348.80	+5.50	0	248	+0
Total Volume and Open Interest							36,447	248,909	+1,002
Soybean Oil(CBOT)
Jul12	120530	50.18	50.36	49.40	49.69	-0.48	52,100	185,170	-4,252
Aug12	120530	50.41	50.57	49.62	49.91	-0.48	12,728	38,854	-371
Sep12	120530	50.61	50.74	49.88	50.14	-0.47	3,264	26,191	+417
Oct12	120530	50.94	50.94	50.08	50.34	-0.46	658	13,706	+16
Dec12	120530	51.27	51.41	50.43	50.75	-0.45	9,338	87,489	+752
Jan13	120530	50.90	51.04	50.78	50.99	-0.44	476	6,807	+149
Mar13	120530	51.60	51.68	50.90	51.17	-0.43	441	16,721	-60
May13	120530	51.79	51.80	51.03	51.28	-0.42	1,419	8,648	+190
Jul13	120530	51.88	51.89	51.11	51.37	-0.41	246	5,498	+80
Aug13	120530	51.27	51.68	51.27	51.27	-0.41	7	1,092	+1
Total Volume and Open Interest							80,816	396,324	-3,090
Canola(WCE)
Jul12	120530	621.0	621.0	609.4	615.5	-1.8	1,198	81,997	-2,321
Nov12	120530	569.0	570.9	562.6	568.5	-0.7	630	115,238	-541
Jan13	120530	573.5	575.6	568.0	573.1	-0.8	146	22,128	-171
Mar13	120530	576.3	578.9	570.8	576.7	-0.3	37	10,109	-39
May13	120530	576.0	581.9	573.6	577.7	-2.1	30	6,812	+305
Total Volume and Open Interest							2,046	239,386	-2,762
Corn(CBOT)
Jul12	120530	563.75	568.25	553.50	559.50	-3.00	147,037	472,230	-14,410
Sep12	120530	522.50	527.75	515.00	526.75	+4.25	42,636	170,490	-843
Dec12	120530	518.50	522.50	511.50	520.50	+3.00	64,493	374,800	-1,391
Mar13	120530	530.75	533.25	523.00	531.00	+3.50	3,333	54,737	+406
May13	120530	535.75	541.25	532.00	539.00	+3.50	641	13,368	-52
Jul13	120530	545.50	549.00	539.75	546.50	+4.00	1,863	35,599	+508
Sep13	120530	531.50	532.00	525.50	532.00	+4.50	39	1,978	+8
Dec13	120530	525.75	530.00	521.25	529.25	+4.75	1,480	41,799	-317
Mar14	120530	537.00	539.50	534.75	539.50	+4.75	0	735	+0
May14	120530	543.25	545.75	541.00	545.75	+4.75	0	251	+0
Total Volume and Open Interest							261,545	1,170,335	-16,080
Wheat(CBOT)
Jul12	120530	657.00	661.25	644.25	653.75	-3.00	72,925	209,849	-1,820
Sep12	120530	674.00	676.25	659.75	669.25	-3.00	23,946	56,314	+2,140
Dec12	120530	696.50	699.25	682.00	691.75	-3.25	26,012	118,182	+569
Mar13	120530	714.50	716.00	702.75	710.50	-3.00	3,094	21,302	+99
May13	120530	716.50	721.50	713.50	719.00	-2.50	640	6,062	+14
Jul13	120530	725.00	727.00	715.75	722.25	-2.00	1,458	12,038	+326
Total Volume and Open Interest							128,372	430,734	+1,508
Wheat(KCBT)
Jul12	120530	677.75	680.50	665.50	679.00	+1.00	11,812	70,054	-697
Sep12	120530	692.75	696.00	682.50	694.50	+1.00	3,544	25,415	+407
Dec12	120530	717.75	719.50	705.00	717.00	-0.50	2,644	28,506	+277
Mar13	120530	728.00	732.00	721.00	730.00	-1.50	319	6,287	+5
May13	120530	734.75	737.25	732.50	737.00	-1.50	32	3,612	+10
Jul13	120530	741.25	743.50	734.50	740.50	-3.00	244	2,921	-27
Total Volume and Open Interest							18,619	137,226	-8
Wheat(MGE)
Jul12	120530	769.00	774.75	760.25	764.00	-7.75	1,223	15,282	-90
Sep12	120530	768.25	771.00	758.50	762.75	-5.50	566	10,939	-4
Dec12	120530	772.75	774.75	763.50	769.00	-4.75	878	10,622	+388
Mar13	120530	778.00	779.50	771.00	775.75	-5.00	165	1,959	+64
May13	120530	785.00	785.50	782.50	782.50	-3.75	55	214	+31
Total Volume and Open Interest							2,916	39,160	+407
Oats(CBOT)
Jul12	120530	284.00	284.25	266.50	270.75	-9.75	2,381	7,105	-593
Sep12	120530	286.00	286.00	271.50	274.00	-11.00	50	550	+17
Dec12	120530	294.50	295.00	276.75	282.50	-8.75	576	3,217	+4
Mar13	120530	288.00	299.50	284.50	288.50	-11.00	4	28	+2
Total Volume and Open Interest							3,011	10,900	-570
Rough Rice(CBOT)
Jul12	120530	14.35	14.43	14.24	14.27	+0.02	1,714	10,459	+310
Sep12	120530	14.53	14.69	14.50	14.52	+0.01	613	3,254	+435
Nov12	120530	14.75	14.91	14.75	14.77	+0.01	37	306	+6
Jan13	120530	15.01	15.01	15.01	15.01	unch	0	76	+0
Total Volume and Open Interest							2,370	14,119	+751
Live Cattle(CME)
Jun12	120530	117.635	117.885	116.150	116.450	-1.400	13,654	45,280	-3,598
Aug12	120530	119.400	119.550	117.700	117.930	-1.670	16,006	132,488	+1,389
Oct12	120530	123.535	123.700	122.200	122.680	-1.150	8,115	76,939	-260
Dec12	120530	126.700	126.980	125.580	125.680	-1.320	5,074	47,527	+2
Feb13	120530	128.535	128.535	127.250	127.500	-1.185	1,067	17,553	+233
Apr13	120530	130.150	130.350	129.150	129.400	-1.230	284	6,854	+44
Total Volume and Open Interest							44,283	328,469	-2,182
Feeder Cattle(CME)
Aug12	120530	157.700	158.150	154.650	156.075	-1.500	2,293	23,899	+330
Sep12	120530	158.850	158.850	156.050	157.380	-1.305	516	5,855	+81
Oct12	120530	160.500	160.500	157.200	158.600	-1.450	412	5,171	+88
Nov12	120530	160.630	160.650	158.075	159.450	-1.500	151	2,600	+17
Jan13	120530	160.735	160.735	158.100	159.150	-1.450	87	1,748	+9
Mar13	120530	160.500	160.500	159.000	160.000	-1.700	3	149	+1
Apr13	120530	161.500	161.500	160.685	161.000	-2.250	0	29	+0
Total Volume and Open Interest							3,462	39,451	+526
Lean Hogs(CME)
Jun12	120530	86.350	87.730	85.885	87.180	+0.830	10,628	29,881	-2,578
Jul12	120530	87.535	88.535	86.800	88.000	+0.320	15,102	80,942	+655
Aug12	120530	88.080	89.150	87.430	88.830	+0.530	9,976	47,285	+3,128
Oct12	120530	81.100	81.650	80.475	81.285	+0.185	5,994	46,754	+650
Dec12	120530	78.600	79.035	77.950	78.930	+0.100	3,047	37,572	+491
Feb13	120530	80.635	80.950	80.000	80.700	-0.050	885	13,848	+345
Apr13	120530	82.050	82.330	81.400	82.000	-0.150	389	8,294	+63
May13	120530	86.450	86.500	86.050	86.450	+0.050	11	274	-3
Total Volume and Open Interest							46,140	269,873	+2,775
Class III Milk(CME)
May12	120530	15.26	15.28	15.21	15.28	+0.01	27	4,618	-7
Jun12	120530	15.65	15.75	15.55	15.65	+0.05	333	4,713	+18
Jul12	120530	16.10	16.42	16.01	16.35	+0.34	840	3,941	+150
Aug12	120530	16.10	16.20	15.90	16.10	+0.20	219	3,261	+36
Sep12	120530	16.15	16.20	16.05	16.15	+0.10	100	2,834	+24
Total Volume and Open Interest							1,592	27,469	+255
Cocoa(ICE)
Jul12	120530	2105	2105	2047	2070	-40	9,664	73,320	-1,313
Sep12	120530	2109	2109	2059	2081	-41	4,513	36,576	-112
Dec12	120530	2120	2121	2076	2098	-38	2,490	27,950	+232
Mar13	120530	2133	2133	2094	2115	-33	1,648	30,660	+77
May13	120530	2146	2146	2110	2129	-33	423	10,784	+152
Jul13	120530	2161	2161	2120	2142	-36	153	3,360	+59
Sep13	120530	2159	2160	2145	2155	-35	10	1,584	+4
Total Volume and Open Interest							18,915	188,134	-894
Coffee "C"(ICE)
Jul12	120530	165.40	166.40	162.30	164.40	-1.00	11,995	67,881	-1,629
Sep12	120530	167.75	168.70	164.75	166.80	-1.10	6,626	37,772	-88
Dec12	120530	171.75	172.50	168.40	170.55	-1.10	3,351	27,609	+295
Mar13	120530	175.75	175.75	172.30	174.40	-1.05	888	9,693	-36
May13	120530	177.80	177.80	175.00	177.10	-0.95	159	3,779	-35
Jul13	120530	180.00	180.50	177.65	179.75	-0.95	81	2,862	+14
Total Volume and Open Interest							23,180	150,806	-1,481
Orange Juice(ICE)
Jul12	120530	112.05	112.75	108.40	110.85	-0.80	914	14,945	-175
Sep12	120530	114.05	114.60	110.95	113.05	-0.65	411	2,560	+130
Nov12	120530	115.25	115.25	113.00	114.95	-0.80	40	4,263	-10
Jan13	120530	117.25	117.25	117.25	117.25	-1.00	32	772	-1
Mar13	120530	120.00	120.00	120.00	120.00	-1.10	16	1,081	+1
May13	120530	122.40	122.40	122.40	122.40	-1.05	4	52	+0
Total Volume and Open Interest							1,418	23,685	-55
Sugar #11(ICE)
Jul12	120530	19.61	19.77	19.45	19.48	-0.05	33,821	318,779	-2,350
Oct12	120530	20.01	20.11	19.81	19.83	-0.09	18,631	183,774	+3,873
Mar13	120530	20.94	21.00	20.73	20.76	-0.09	8,564	109,505	+780
May13	120530	20.98	21.02	20.79	20.82	-0.11	3,827	35,590	-150
Jul13	120530	21.01	21.04	20.81	20.86	-0.10	2,143	38,344	+799
Oct13	120530	21.05	21.18	20.93	21.00	-0.10	466	28,292	-92
Mar14	120530	21.35	21.49	21.18	21.30	-0.12	153	20,093	+10
May14	120530	21.25	21.25	21.12	21.21	-0.12	14	5,248	+8
Total Volume and Open Interest							67,627	749,393	+2,880
London Cocoa(LCE)
Jul12	120530	1467	1469	1442	1450	-25	5,676	60,496	-162
Sep12	120530	1459	1462	1440	1448	-19	2,984	34,662	+674
Dec12	120530	1440	1444	1423	1432	-16	626	34,952	+217
Mar13	120530	1420	1425	1406	1414	-14	1,502	38,406	+325
May13	120530	1420	1427	1408	1416	-16	393	12,815	+362
Jul13	120530	1426	1432	1414	1421	-16	34	5,221	-10
Sep13	120530	1425	1426	1420	1426	-15	0	3,364	+31
Total Volume and Open Interest							11,215	192,081	+1,495
London Sugar(LCE)
Aug12	120530	555.80	562.00	554.20	556.60	+0.10	3,081	29,778	+621
Oct12	120530	536.70	540.70	534.30	535.50	-1.70	1,285	13,891	-481
Dec12	120530	543.30	546.80	541.00	542.60	-1.30	334	7,179	+41
Mar13	120530	552.30	557.30	551.00	552.90	-1.90	392	7,116	-30
May13	120530	558.20	563.40	558.20	559.00	-2.70	293	1,158	+90
Total Volume and Open Interest							5,526	60,922	+258
Cotton(ICE)
Jul12	120530	72.43	73.15	70.38	70.91	-1.89	10,104	93,107	-2,518
Oct12	120530	71.70	71.70	71.48	71.59	-1.12	19	218	+14
Dec12	120530	71.44	71.57	69.42	70.28	-1.02	7,199	84,054	+1,784
Mar13	120530	73.00	73.07	71.50	72.30	-0.70	1,548	7,508	+149
May13	120530	73.44	73.81	73.01	73.81	-0.70	445	2,556	+51
Jul13	120530	74.76	75.53	74.76	75.37	-0.79	461	3,542	+196
Total Volume and Open Interest							19,853	191,932	-267
Lumber(CME)
Jul12	120530	291.2	293.7	281.8	283.0	-8.8	571	5,741	-70
Sep12	120530	290.7	290.7	280.9	286.0	-4.7	148	2,459	-39
Nov12	120530	285.0	285.0	277.0	280.0	-7.0	11	1,014	+1
Jan13	120530	288.6	288.6	284.0	286.5	-6.5	1	221	+0
Total Volume and Open Interest							731	9,540	-108
Crude Oil(NYM)
Jul12	120530	90.86	90.92	87.27	87.82	-2.94	153,921	301,956	-5,226
Aug12	120530	91.17	91.19	87.59	88.14	-2.95	27,363	106,029	+2,021
Sep12	120530	91.47	91.50	87.90	88.45	-2.97	16,877	89,982	+3,501
Oct12	120530	91.61	91.61	88.24	88.71	-2.98	6,898	51,216	+607
Nov12	120530	91.51	91.51	88.44	88.92	-2.99	4,131	41,047	-21
Dec12	120530	91.99	92.02	88.61	89.14	-2.98	24,620	175,661	-1,083
Jan13	120530	91.37	91.37	88.88	89.35	-2.97	1,914	51,126	-7
Feb13	120530	89.77	89.77	89.45	89.48	-2.96	1,953	26,223	-354
Mar13	120530	91.11	91.11	89.54	89.56	-2.92	2,781	35,296	-480
Apr13	120530	91.08	91.08	89.53	89.54	-2.88	654	18,257	-3
May13	120530	90.20	90.20	89.43	89.49	-2.83	941	17,297	+208
Jun13	120530	91.23	91.23	88.93	89.41	-2.79	7,768	77,918	+96
Jul13	120530	89.28	89.28	89.28	89.28	-2.75	522	17,313	+56
Aug13	120530	89.12	89.12	89.12	89.12	-2.71	400	11,137	+75
Sep13	120530	88.98	88.98	88.98	88.98	-2.67	971	23,165	-787
Oct13	120530	88.86	88.86	88.86	88.86	-2.63	58	12,368	+30
Total Volume and Open Interest							273,089	1,439,641	-1,009
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	120530	90.850	90.875	87.300	87.825	-2.925	4,569	2,670	-17
Aug12	120530	91.050	91.050	87.650	88.150	-2.950	98	242	+20
Sep12	120530	90.925	90.925	88.000	88.450	-2.975	11	102	-6
Oct12	120530	90.000	90.000	88.675	88.700	-3.000	0	21	+0
Nov12	120530	88.925	88.925	88.625	88.925	-2.975	1	4	+0
Dec12	120530	90.900	90.975	89.000	89.150	-2.975	4	272	+1
Jan13	120530	89.350	89.350	89.350	89.350	-2.975	0	11	+0
Feb13	120530	89.475	89.475	89.475	89.475	-2.975	0	75	+0
Total Volume and Open Interest							4,683	3,587	-2
Heating Oil(NYM)
Jun12	120530	281.73	281.79	273.09	273.98	-6.90	23,935	26,860	-9,733
Jul12	120530	281.73	282.15	273.53	274.38	-6.94	39,787	94,156	+1,182
Aug12	120530	282.97	282.97	274.54	275.33	-6.81	9,036	43,533	+847
Sep12	120530	283.85	283.85	275.74	276.43	-6.66	6,458	36,856	+512
Oct12	120530	284.83	284.83	276.90	277.60	-6.49	2,477	15,856	-88
Nov12	120530	286.27	286.27	278.38	278.87	-6.28	1,951	12,176	-228
Dec12	120530	286.15	286.15	279.35	280.10	-6.05	3,568	44,088	+324
Jan13	120530	285.57	285.57	280.61	281.22	-5.86	376	11,903	-159
Feb13	120530	285.46	285.46	280.77	281.42	-5.70	258	4,133	+114
Mar13	120530	285.10	285.10	280.23	280.95	-5.53	292	9,611	+215
Apr13	120530	282.53	282.53	279.25	279.99	-5.43	217	15,440	+78
May13	120530	286.58	286.58	282.75	283.12	-5.20	18	5,147	+15
Total Volume and Open Interest							88,386	322,597	-6,912
Gasoline(NYMEX)
Jun12	120530	291.58	291.58	283.68	285.82	-4.83	40,977	23,652	-13,295
Jul12	120530	284.35	284.65	275.35	277.39	-5.96	63,413	103,280	+631
Aug12	120530	277.96	278.43	269.89	271.53	-6.37	26,260	42,423	+3,282
Sep12	120530	272.95	273.67	265.28	266.88	-6.68	17,083	36,942	+2,382
Oct12	120530	256.54	256.79	250.43	252.00	-6.75	4,371	22,175	+500
Nov12	120530	254.08	254.08	247.08	248.50	-6.70	2,012	11,179	-57
Dec12	120530	252.66	253.50	245.28	246.75	-6.68	3,170	27,267	-15
Jan13	120530	246.88	246.88	244.90	246.25	-6.60	374	8,382	+209
Feb13	120530	246.61	247.20	246.35	247.20	-6.50	299	3,406	+45
Mar13	120530	248.50	248.74	248.50	248.74	-6.41	313	3,123	+213
Total Volume and Open Interest							158,549	293,500	-5,856
e-miNY RBOB Gasoline(NYM)
Jun12	120530	285.80	285.82	285.80	285.80	-4.90
Jul12	120530	277.40	277.40	277.39	277.40	-6.00
Aug12	120530	271.50	271.53	271.50	271.50	-6.40
Sep12	120530	266.90	266.90	266.88	266.90	-6.70
Total Volume and Open Interest
Natural Gas(NYM)
Jul12	120530	2.498	2.508	2.393	2.418	-0.067	118,478	267,971	-525
Aug12	120530	2.526	2.562	2.446	2.471	-0.069	31,736	103,231	+939
Sep12	120530	2.598	2.601	2.489	2.512	-0.072	28,491	163,139	+3,005
Oct12	120530	2.652	2.675	2.564	2.585	-0.072	26,333	148,666	+3,897
Nov12	120530	2.874	2.892	2.791	2.814	-0.064	13,435	82,746	+1,629
Dec12	120530	3.191	3.191	3.095	3.110	-0.065	10,401	53,344	+854
Jan13	120530	3.333	3.341	3.246	3.257	-0.070	14,151	88,642	+146
Feb13	120530	3.352	3.357	3.264	3.275	-0.068	2,294	23,298	+228
Mar13	120530	3.278	3.332	3.244	3.253	-0.066	4,585	37,036	+68
Apr13	120530	3.319	3.319	3.230	3.240	-0.058	4,700	58,000	+282
May13	120530	3.331	3.344	3.263	3.273	-0.058	1,441	15,400	-97
Jun13	120530	3.405	3.405	3.312	3.320	-0.059	1,339	7,366	+78
Jul13	120530	3.380	3.428	3.359	3.368	-0.058	1,512	7,831	+625
Aug13	120530	3.440	3.440	3.377	3.385	-0.058	1,209	7,194	+8
Sep13	120530	3.399	3.423	3.380	3.388	-0.058	730	6,338	+327
Oct13	120530	3.440	3.466	3.419	3.429	-0.058	2,429	28,132	-431
Total Volume and Open Interest							360,706	1,207,302	-3,760
Brent Crude Oil(ICE)
Jul12	120530	106.82	106.82	102.85	103.47	-3.21	55,581	233,077	-3,064
Aug12	120530	106.33	106.33	102.50	103.07	-3.18	24,525	195,941	+14,980
Sep12	120530	105.93	105.93	102.14	102.72	-3.15	12,745	135,908	+6,736
Oct12	120530	105.45	105.45	101.74	102.30	-3.11	6,528	112,196	+3,299
Nov12	120530	105.11	105.11	101.49	102.03	-3.05	2,938	57,895	-378
Dec12	120530	104.78	104.78	101.26	101.79	-2.97	9,522	119,943	-2,402
Jan13	120530	104.25	104.25	101.04	101.57	-2.90	934	22,330	+339
Feb13	120530	103.44	103.55	100.80	101.32	-2.84	451	15,402	-33
Mar13	120530	103.14	103.25	100.74	101.09	-2.77	452	24,415	+344
Apr13	120530	100.75	100.85	100.75	100.85	-2.71	34	10,987	-58
May13	120530	102.00	102.00	100.60	100.60	-2.64	77	10,859	-46
Jun13	120530	102.53	102.53	99.83	100.32	-2.57	648	47,366	-70
Jul13	120530	101.50	101.50	100.06	100.06	-2.52	63	7,687	+71
Aug13	120530	99.78	99.78	99.78	99.78	-2.46	42	7,235	+130
Total Volume and Open Interest							116,153	1,249,344	+20,657
Gas Oil(ICE)
Jun12	120530	903.50	904.00	878.25	882.50	-28.50	27,462	93,997	-3,689
Jul12	120530	898.75	899.50	874.00	878.25	-28.25	31,383	102,787	+1,351
Aug12	120530	897.00	897.75	873.25	877.25	-27.75	12,016	58,495	-3,736
Sep12	120530	898.25	898.25	873.50	877.75	-27.25	5,206	59,961	+4,739
Oct12	120530	892.75	892.75	874.75	878.25	-27.00	2,099	35,123	+855
Nov12	120530	897.00	897.50	875.00	878.25	-26.50	2,660	18,169	-410
Dec12	120530	896.00	896.00	874.75	878.25	-26.00	7,186	60,533	-393
Jan13	120530	893.00	893.00	876.00	879.00	-25.50	999	22,913	-141
Feb13	120530	890.75	890.75	876.75	879.25	-25.00	352	11,088	-18
Mar13	120530	887.50	887.50	875.75	878.75	-24.75	422	13,015	+44
Total Volume and Open Interest							91,166	566,603	-466
Ethanol(CBOT)
May12	120503	2.185	2.190	2.181	2.181	+0.006	15	195	-11
Jun12	120530	2.030	2.036	2.010	2.030	-0.012	241	297	-115
Jul12	120530	2.050	2.050	2.025	2.037	-0.014	390	1,625	+77
Aug12	120530	2.039	2.041	2.017	2.028	-0.015	232	2,349	-19
Sep12	120530	1.997	2.013	1.987	2.000	-0.008	157	1,457	+7
Oct12	120530	1.928	1.953	1.928	1.949	+0.004	112	1,610	+28
Nov12	120530	1.926	1.932	1.912	1.923	+0.005	115	1,822	+41
Dec12	120530	1.910	1.923	1.906	1.913	+0.002	41	1,312	-6
Total Volume and Open Interest							1,472	12,953	+59
WTI Crude Oil(ICE)
Jul12	120530	90.76	90.78	87.32	87.82	-2.94	4,994	70,877	+2,634
Aug12	120530	91.00	91.00	87.72	88.14	-2.95	1,891	41,471	+1,840
Sep12	120530	91.35	91.35	88.12	88.45	-2.97	1,528	28,785	+789
Oct12	120530	91.61	91.61	88.32	88.71	-2.98	302	14,828	-256
Nov12	120530	90.80	90.83	88.66	88.92	-2.99	109	14,464	-96
Dec12	120530	92.02	92.03	88.75	89.14	-2.98	915	82,431	-72
Jan13	120530	91.48	91.48	89.19	89.35	-2.97	21	13,680	-171
Feb13	120530	89.42	89.48	89.35	89.48	-2.96	14	7,579	-440
Mar13	120530	89.50	89.56	89.42	89.56	-2.92	5	5,701	+517
Apr13	120530	89.54	89.54	89.54	89.54	-2.88	6	2,839	+8
May13	120530	89.49	89.49	89.49	89.49	-2.83	8	2,153	+58
Jun13	120530	91.12	91.12	89.22	89.41	-2.79	43	23,121	+880
Jul13	120530	89.28	89.28	89.28	89.28	-2.75	18	1,484	-18
Aug13	120530	89.12	89.12	89.12	89.12	-2.71	9	2,343	-5
Sep13	120530	88.98	88.98	88.98	88.98	-2.67	5	6,011	-16
Oct13	120530	88.86	88.86	88.86	88.86	-2.63	6	1,088	+0
Total Volume and Open Interest							10,104	439,278	+5,743
US Dollar Index(ICE)
Jun12	120530	82.605	83.175	82.570	83.085	+0.505	10,957	73,501	-3,859
Sep12	120530	83.005	83.575	83.000	83.480	+0.475	258	1,287	-72
Dec12	120530	83.890	83.890	83.890	83.890	+0.475	0	1	+0
Total Volume and Open Interest							11,215	74,789	-3,931
Australian Dollar(CME)
Jun12	120530	98.19	98.26	96.86	96.97	-1.29	121,959	135,766	-1,719
Sep12	120530	97.42	97.52	96.19	96.25	-1.27	90	1,041	+14
Dec12	120530	95.68	96.91	95.68	95.68	-1.23	0	62	+0
Total Volume and Open Interest							122,049	136,873	-1,705
British Pound(CME)
Jun12	120530	156.36	156.37	154.73	154.84	-1.49	90,558	181,722	-17
Sep12	120530	156.20	156.25	154.67	154.77	-1.48	114	622	+37
Dec12	120530	154.72	156.21	154.72	154.72	-1.49	0	55	+0
Total Volume and Open Interest							90,672	182,401	+20
Canadian Dollar(CME)
Jun12	120530	97.69	97.77	96.93	97.07	-0.53	79,573	117,394	+467
Sep12	120530	97.54	97.55	96.75	96.88	-0.53	431	4,457	+66
Dec12	120530	97.00	97.23	96.56	96.71	-0.52	380	4,801	+178
Mar13	120530	97.00	97.06	96.51	96.54	-0.52	68	538	+29
Total Volume and Open Interest							80,466	127,483	+744
Japanese Yen(CME)
Jun12	120530	125.75	126.82	125.70	126.50	+0.71	49,336	140,020	-747
Sep12	120530	125.86	126.93	125.86	126.63	+0.71	230	1,406	+46
Dec12	120530	126.80	126.84	126.11	126.84	+0.73	22	127	+20
Total Volume and Open Interest							49,588	141,576	-681
Swiss Franc(CME)
Jun12	120530	104.04	104.06	102.96	103.13	-0.90	46,657	69,672	+566
Sep12	120530	104.17	104.31	103.29	103.37	-0.94	33	453	+9
Dec12	120530	103.74	104.63	103.74	103.74	-0.89	0	3	+0
Total Volume and Open Interest							46,690	70,131	+575
EuroFX(CME)
Jun12	120530	124.90	124.94	123.62	123.81	-1.08	278,740	377,755	-3,695
Sep12	120530	124.95	125.00	123.75	123.92	-1.07	566	4,345	+58
Dec12	120530	124.73	125.16	123.99	124.11	-1.05	61	337	+27
Total Volume and Open Interest							279,368	382,468	-3,609
Mexican Peso(CME)
Jun12	120530	718.8	719.0	704.8	706.0	-11.0	40,391	136,069	-818
Jul12	120530	704.0	715.0	704.0	704.0	-11.0
Total Volume and Open Interest							40,586	187,760	-781
Brazilian Real(CME)
Jun12	120530	500.30	500.40	495.60	496.25	-6.55	368	4,633	-63
Jul12	120530	496.55	496.65	493.00	493.65	-6.40	16	945	+7
Aug12	120530	491.10	497.50	491.10	491.10	-6.40
Sep12	120530	488.50	494.90	488.50	488.50	-6.40	302	1,197	+182
Total Volume and Open Interest							686	20,338	+126
30-Year T-Bonds(CBOT)
Jun12	120530	147~170	149~280	147~150	149~210	+1~270	412,360	449,345	-73,130
Sep12	120530	146~300	149~100	146~290	149~030	+1~270	172,874	282,479	+83,106
Dec12	120530	148~050	150~000	147~300	149~270	+1~290	169	1,413	+106
Total Volume and Open Interest							585,403	733,237	+10,082
10-Year T-Notes(CBOT)
Jun12	120530	133~215	134~250	133~210	134~215	+0~270	1,269,599	1,305,504	-283,191
Sep12	120530	132~225	133~260	132~215	133~225	+0~275	549,158	783,227	+254,428
Dec12	120530	132~275	132~275	132~000	132~275	+0~275	0	3	+0
Total Volume and Open Interest							1,818,757	2,088,734	-28,763
5-Year T-Notes(CBOT)
Jun12	120530	123~118	124~046	123~117	124~043	+0~045	588,867	846,740	-209,978
Sep12	120530	123~086	124~021	123~083	124~016	+0~051	336,919	517,198	+117,722
Dec12	120530	123~040	123~040	122~117	123~040	+0~051
Total Volume and Open Interest							925,786	1,363,938	-92,256
2 Year T-Notes(CBOT)
Jun12	120530	110~027	110~033	110~026	110~031	+0~004	395,066	546,949	-213,581
Sep12	120530	110~017	110~025	110~016	110~023	+0~006	347,626	402,616	+184,765
Dec12	120530	109~089	109~089	109~083	109~089	+0~006
Total Volume and Open Interest							742,692	949,565	-28,816
Eurodollars(CME)
Jun12	120530	99.522	99.522	99.510	99.518	unch	77,120	969,320	+7,892
Sep12	120530	99.450	99.455	99.425	99.445	unch	118,623	919,854	-4,339
Dec12	120530	99.395	99.400	99.365	99.390	unch	104,287	941,665	-4,648
Mar13	120530	99.375	99.380	99.350	99.370	+0.005	73,409	662,844	+2,199
Jun13	120530	99.350	99.360	99.330	99.355	+0.010	71,626	701,151	-1,153
Sep13	120530	99.330	99.350	99.315	99.345	+0.020	69,265	614,617	+1,093
Dec13	120530	99.290	99.325	99.285	99.320	+0.030	71,769	600,697	+1,824
Mar14	120530	99.255	99.300	99.250	99.295	+0.040	55,583	598,955	+2,070
Jun14	120530	99.180	99.240	99.180	99.240	+0.050	41,134	458,052	-2,647
Sep14	120530	99.095	99.175	99.095	99.170	+0.060	36,941	321,997	-1,233
Dec14	120530	98.985	99.070	98.985	99.065	+0.070	34,094	322,604	+544
Mar15	120530	98.870	98.970	98.870	98.965	+0.075	39,973	287,317	-4,350
Jun15	120530	0.431	0.546	0.431	0.536	+0.085	28,609	243,523	-2,382
Sep15	120530	0.286	0.411	0.286	0.406	+0.095	25,710	193,884	-570
Dec15	120530	0.141	0.271	0.141	0.261	+0.100	25,641	161,533	-3,006
Mar16	120530	0.006	0.146	0.006	0.136	+0.105	22,091	100,917	+1,108
Jun16	120530	6.420	0.011	6.420	0.001	-6.449	17,312	104,723	-2,791
Sep16	120530	6.305	6.435	6.305	6.420	+0.105	13,332	82,951	-44
Total Volume and Open Interest							951,543	8,545,385	-12,728
30 Day Federal Funds(CBOT)
May12	120530	99.845	99.845	99.842	99.842	unch	2,915	55,980	+1,833
Jun12	120530	99.845	99.845	99.835	99.845	unch	4,128	42,014	+1,270
Jul12	120530	99.840	99.840	99.835	99.840	unch	2,078	50,454	-396
Aug12	120530	99.835	99.840	99.830	99.835	unch	1,111	42,743	+104
Sep12	120530	99.830	99.835	99.825	99.830	unch	2,405	35,389	+362
Oct12	120530	99.830	99.830	99.825	99.830	+0.005	1,317	51,912	+248
Total Volume and Open Interest							22,180	539,551	+2,887
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120530	99.670	99.670	99.670	99.670	unch	0	263	+0
Sep12	120530	99.670	99.670	99.670	99.670	unch
Dec12	120530	99.668	99.668	99.668	99.668	unch
Mar13	120530	99.668	99.668	99.668	99.668	unch
Jun13	120530	99.660	99.660	99.660	99.660	unch
Sep13	120530	99.660	99.660	99.660	99.660	unch
Dec13	120530	99.665	99.665	99.665	99.665	unch
Mar14	120530	99.665	99.665	99.665	99.665	unch
Jun14	120530	99.525	99.525	99.525	99.525	unch
Sep14	120530	99.385	99.385	99.385	99.385	unch
Total Volume and Open Interest							0	263	+0
3-Mth Euro-Yen(SGX)
Jun12	120530	99.67	99.67	99.67	99.67	unch	0	2,542	+0
Sep12	120530	99.67	99.67	99.67	99.67	unch	0	697	+0
Dec12	120530	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120530	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120530	99.66	99.66	99.66	99.66	unch	0	206	+0
Sep13	120530	99.66	99.66	99.66	99.66	unch	0	305	+0
Dec13	120530	99.67	99.67	99.67	99.67	unch	0	564	+0
Mar14	120530	99.67	99.67	99.67	99.67	unch	0	344	+0
Total Volume and Open Interest							0	5,358	+0
Japanese Gov't Bonds(SGX)
Jun12	120530	143.49	143.52	143.38	143.52	+0.04	3,193	23,912	-281
Sep12	120530	143.24	143.33	143.20	143.33	+0.05	180	252	+199
Dec12	120530	142.20	142.20	142.20	142.20	+0.05	0	4	+0
Total Volume and Open Interest							3,373	24,168	-82
Euro-Bund(EUREX)
Jun12	120530	144.25	145.47	144.24	145.33	+1.03	259,711	959,726	-51,176
Sep12	120530	143.18	144.50	143.16	144.31	+1.13	20,240	86,475	+21,914
Dec12	120530	142.55	142.88	142.54	142.88	+0.64	0	23	+0
Total Volume and Open Interest							279,951	1,046,224	-29,262
Euro-Bobl(EUREX)
Jun12	120530	126.36	126.84	126.32	126.78	+0.38	158,832	681,751	-35,512
Sep12	120530	126.77	127.32	126.74	127.26	+0.45	14,003	84,677	+18,232
Dec12	120530	126.73	126.73	126.73	126.73	+0.38
Total Volume and Open Interest							172,835	766,428	-17,280
3-Mth Euribor(EUREX)
Jun12	120530	99.355	99.380	99.355	99.380	+0.025	0	1,779	+0
Sep12	120530	99.465	99.465	99.465	99.465	+0.035	150	1,559	+150
Dec12	120530	99.465	99.465	99.465	99.465	+0.040	0	932	+0
Total Volume and Open Interest							150	5,922	+150
Long Gilt(LIFFE)
Jun12	120530	119~16	120~29	119~16	120~26	+1~12	227,767	91,541	-197,728
Sep12	120530	118~13	119~27	118~13	119~24	+1~12	168,570	245,790	+186,528
Total Volume and Open Interest							396,337	337,331	-11,200
3-Mth Short Sterling(LIFFE)
Jun12	120530	99.02	99.03	99.01	99.02	+0.01	22,847	231,397	-14,926
Sep12	120530	99.05	99.08	99.04	99.06	+0.02	53,070	308,113	-31,627
Dec12	120530	99.06	99.10	99.05	99.08	+0.03	57,394	317,285	+4,629
Mar13	120530	99.07	99.13	99.07	99.12	+0.05	54,276	299,255	-2,639
Jun13	120530	99.07	99.14	99.07	99.13	+0.06	57,207	283,830	+16,632
Sep13	120530	99.06	99.13	99.05	99.13	+0.08	68,434	297,802	+13,933
Total Volume and Open Interest							430,046	2,618,675	-19,436
3-Mth Euribor(LIFFE)
Jun12	120530	99.360	99.385	99.355	99.380	+0.025	66,172	542,923	-482
Sep12	120530	99.430	99.475	99.425	99.465	+0.035	79,288	498,114	-3,041
Dec12	120530	99.430	99.480	99.420	99.465	+0.040	45,250	451,980	+424
Total Volume and Open Interest							370,698	3,467,943	-15,687
3-Mth Aus T-Bills(SFE)
Jun12	120530	96.59	96.64	96.58	96.61	+0.01	26,093	119,513	-14,886
Sep12	120530	97.05	97.12	97.04	97.11	+0.05	26,966	199,822	+2,971
Dec12	120530	97.16	97.25	97.15	97.24	+0.06	11,119	158,543	+1,713
Mar13	120530	97.08	97.19	97.08	97.18	+0.07	7,627	93,441	+555
Jun13	120530	96.97	97.06	96.97	97.05	+0.07	3,236	69,559	+15
Sep13	120530	96.83	96.94	96.82	96.92	+0.08	2,705	52,298	+568
Dec13	120530	96.69	96.82	96.69	96.81	+0.10	1,401	34,501	+403
Mar14	120530	96.58	96.72	96.58	96.71	+0.11	794	24,710	-165
Jun14	120530	96.57	96.66	96.56	96.62	+0.13	561	1,891	+357
Sep14	120530	96.53	96.53	96.52	96.52	+0.13	90	810	+70
Total Volume and Open Interest							80,592	755,498	-8,449
10-Year Aus T-Bonds(SFE)
Jun12	120530	96.91	97.00	96.90	97.00	+0.08	41,571	393,417	-874
Sep12	120530	96.95	96.95	96.95	96.95	+0.09
Total Volume and Open Interest							41,571	393,417	-874
3-Year Aus T-Bonds(SFE)
Jun12	120530	97.60	97.71	97.60	97.71	+0.09	124,793	508,625	-4,678
Sep12	120530	97.65	97.73	97.65	97.73	+0.09
Total Volume and Open Interest							124,793	508,625	-4,678
Gold(CMX)
Jun12	120530	1553.9	1569.0	1530.4	1563.4	+14.7	157,335	93,277	-25,400
Aug12	120530	1555.8	1571.0	1532.1	1565.7	+14.7	63,101	171,196	+18,266
Oct12	120530	1557.6	1572.9	1534.5	1568.0	+14.8	1,818	10,709	+307
Dec12	120530	1559.8	1575.5	1537.3	1570.3	+14.8	7,934	63,337	+3,208
Feb13	120530	1555.0	1572.3	1540.0	1572.3	+14.9	1,223	18,448	+401
Apr13	120530	1559.0	1578.0	1542.7	1574.2	+14.9	458	12,887	+53
Jun13	120530	1560.0	1579.0	1549.8	1576.2	+15.0	241	13,969	+72
Aug13	120530	1578.4	1578.4	1578.4	1578.4	+15.0	1	2,173	+1
Oct13	120530	1580.8	1580.8	1580.8	1580.8	+15.0	10	890	+10
Dec13	120530	1567.2	1583.5	1567.2	1583.5	+15.1	238	8,973	+110
Feb14	120530	1586.1	1586.1	1586.1	1586.1	+15.0	0	6	+0
Apr14	120530	1588.8	1588.8	1588.8	1588.8
Silver(CMX)
Jul12	120530	2779.0	2814.5	2735.5	2798.3	+19.2	31,473	59,036	+150
Sep12	120530	2783.0	2810.0	2755.0	2803.6	+19.4	1,334	10,026	+1,024
Dec12	120530	2786.5	2826.5	2748.0	2809.7	+19.3	728	18,813	+74
Mar13	120530	2767.0	2828.0	2761.5	2812.8	+19.3	15	3,042	+2
May13	120530	2813.9	2813.9	2813.9	2813.9	+19.3	0	1,977	+0
Jul13	120530	2758.5	2815.4	2758.5	2815.4	+19.6	222	3,040	-14
Sep13	120530	2815.4	2815.4	2815.4	2815.4	+19.4	0	1,721	+0
Total Volume and Open Interest							34,501	115,381	+1,301
Platinum(NYMEX)
Jul12	120530	1428.1	1431.4	1387.1	1401.2	-26.9	6,329	42,303	-513
Oct12	120530	1432.5	1432.5	1391.8	1405.7	-26.7	623	5,267	+550
Jan13	120530	1429.6	1430.6	1396.0	1408.7	-26.1	270	414	+218
Apr13	120530	1413.8	1413.8	1411.5	1411.5	-23.3	10	14	+10
Total Volume and Open Interest							7,234	48,001	+265
Palladium(NYMEX)
Jun12	120530	603.60	606.90	590.00	604.70	+1.15	6,532	8,424	-2,557
Sep12	120530	604.60	609.45	591.00	606.50	+0.45	5,097	15,845	+2,685
Dec12	120530	598.00	607.75	598.00	607.75	+0.45	14	87	+6
Total Volume and Open Interest							11,646	24,361	+135
Copper(CMX)
Jul12	120530	347.15	347.20	337.25	339.00	-7.20	46,038	78,403	-811
Sep12	120530	347.80	347.85	338.15	339.75	-7.25	5,956	28,981	+910
Dec12	120530	348.45	348.45	339.35	340.60	-7.20	933	22,309	+78
Mar13	120530	346.70	346.70	340.55	341.30	-7.10	153	6,116	+116
May13	120530	342.05	342.05	341.70	341.70	-7.05	0	928	+0
Total Volume and Open Interest							54,133	150,266	+131
DJIA Index(CBOT)
Jun12	120530	12561	12561	12380	12381	-202	137	17,534	+8
Sep12	120530	12399	12399	12310	12310	-201	1	12	+0
Dec12	120530	12235	12436	12235	12235	-201	0	1	+0
Mar13	120530	12168	12369	12168	12168	-201
Total Volume and Open Interest							138	17,547	+8
E-mini DJIA Index(CBOT)
Jun12	120530	12583	12588	12376	12381	-202	135,469	102,219	+930
Sep12	120530	12440	12509	12310	12310	-201	243	2,963	+228
Dec12	120530	12235	12235	12235	12235	-201	0	22	+0
Mar13	120530	12211	12211	12168	12168	-201
Total Volume and Open Interest							135,712	105,204	+1,158
S & P 500(CME)
Jun12	120530	1333.50	1333.90	1308.30	1308.60	-24.80	7,314	258,787	-2,592
Sep12	120530	1309.50	1310.00	1302.00	1302.10	-24.80	44	6,963	+57
Dec12	120530	1295.60	1295.80	1295.60	1295.60	-24.80	0	7,623	-3
Mar13	120530	1289.20	1289.40	1289.20	1289.20	-24.80	0	150	+0
Total Volume and Open Interest							7,358	273,537	-2,538
S & P 500 E-Mini(Globex)
Jun12	120530	1333.50	1334.25	1308.00	1308.50	-25.00	1,521,622	2,951,359	-11,342
Sep12	120530	1327.50	1327.75	1301.50	1302.00	-25.00	4,311	65,600	+247
Total Volume and Open Interest							1,525,949	3,023,099	-11,195
NASDAQ 100(CME)
Jun12	120530	2556.00	2560.30	2521.00	2530.80	-28.70	379	22,567	-718
Sep12	120530	2530.00	2535.00	2518.00	2525.00	-28.80	1	83	+0
Dec12	120530	2518.30	2547.00	2518.30	2518.30	-28.70
Total Volume and Open Interest							380	22,650	-718
NASDAQ 100 E-Mini(Globex)
Jun12	120530	2560.00	2561.00	2520.80	2530.80	-28.70	186,910	382,052	-5,959
Sep12	120530	2554.00	2561.80	2517.80	2525.00	-28.80	55	712	+10
Total Volume and Open Interest							186,965	382,783	-5,949
S & P Midcap 400(CME)
Jun12	120530	929.50	930.50	924.70	924.70	-22.00	2	2,848	+0
Sep12	120530	921.70	943.70	921.70	921.70	-22.00
Dec12	120530	919.70	941.70	919.70	919.70	-22.00
Total Volume and Open Interest							2	2,848	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120530	8635	8655	8485	8495	-160	4,104	35,701	-156
Sep12	120530	8655	8665	8505	8505	-160	56	71	+6
Total Volume and Open Interest							4,160	35,772	-150
Nikkei 225(SGX)
Jun12	120530	8645	8670	8565	8610	-40	71,497	249,488	-5,177
Sep12	120530	8650	8650	8560	8600	-40	313	12,325	+1,673
Dec12	120530	8540	8540	8540	8540	-40	0	5,907	+0
Total Volume and Open Interest							71,820	272,699	-3,507
CAC 40(EURONEXT)
Jun12	120530	3050.0	3065.0	2988.5	3003.0	-58.0	128,600	319,884	-14,925
Jul12	120530	3025.5	3051.0	2979.5	2992.5	-58.0	263	11,404	+7,844
Aug12	120530	2993.0	2993.0	2993.0	2993.0	-58.0
Total Volume and Open Interest							128,863	331,461	-7,031
Hang Seng Index(HKFE)
May12	120530	18797	18801	18634	18695	-268	100,186	74,573	-28,011
Jun12	120530	18534	18573	18305	18310	-415	49,416	75,514	+51,954
Total Volume and Open Interest							150,311	153,669	+24,458
DAX(EUREX)
Jun12	120530	6379.0	6396.0	6258.5	6283.5	-117.5	74,495	187,714	-920
Sep12	120530	6377.0	6400.0	6265.0	6287.5	-118.0	123	10,732	+4,316
Dec12	120530	6381.0	6397.0	6273.0	6292.0	-118.0	90	1,987	-15
Total Volume and Open Interest							74,708	200,433	+3,381
FT-SE 100(EURONEXT)
Jun12	120530	5376.00	5376.00	5270.50	5287.50	-91.00	108,912	580,961	-1,560
Sep12	120530	5294.00	5294.00	5232.00	5243.50	-90.50	56	12,191	-29
Dec12	120530	5220.50	5220.50	5220.50	5220.50	-91.00	0	345	+0
Total Volume and Open Interest							108,968	593,497	-1,589
SPI 200(SFE)
Jun12	120530	4103.0	4111.0	4067.0	4086.0	-17.0	30,364	211,927	+2,121
Sep12	120530	4042.0	4061.0	4033.0	4046.0	-16.0	427	4,084	+337
Dec12	120530	4048.0	4048.0	4027.0	4036.0	-20.0	915	3,385	+594
Total Volume and Open Interest							31,706	220,766	+3,051
GSCI(CME)
Jun12	120530	610.00	610.00	602.00	603.00	-13.25	34	8,704	+2
Jul12	120530	608.00	608.00	600.00	601.00	-12.75	1	127	+1
Aug12	120530	600.75	613.55	600.00	600.75	-12.75
Total Volume and Open Interest							35	8,831	+3
Reuters CCI(ICE)
Jun12	120530	275.10	275.10	275.10	275.10	-4.60
Total Volume and Open Interest