MRCI's End of Day Prices

Daily Futures Price Listing Mon June 04, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120604	1350.00	1355.75	1331.50	1340.00	-4.25	113,433	244,895	-6,062
Aug12	120604	1319.75	1330.00	1307.50	1319.75	+1.25	12,305	47,184	+2,103
Sep12	120604	1287.50	1296.00	1273.00	1291.75	+6.25	3,253	22,747	+363
Nov12	120604	1265.00	1272.00	1244.75	1268.25	+10.25	69,009	246,965	+847
Jan13	120604	1262.50	1274.00	1253.75	1271.75	+11.00	8,429	53,237	+1,233
Mar13	120604	1245.50	1255.75	1233.25	1255.75	+12.00	8,655	65,101	-326
May13	120604	1237.50	1245.00	1224.00	1245.00	+11.25	5,608	35,534	-590
Jul13	120604	1226.75	1247.25	1225.00	1247.25	+12.50	6,836	33,290	-735
Aug13	120604	1232.75	1239.50	1228.75	1239.50	+10.75	4	171	+2
Sep13	120604	1187.00	1199.75	1187.00	1199.75	+10.75	24	264	-2
Nov13	120604	1155.00	1167.25	1141.00	1163.75	+10.75	1,393	17,602	+7
Jan14	120604	1170.25	1170.25	1159.50	1170.25	+10.75	0	160	+0
Mar14	120604	1167.00	1167.00	1156.25	1167.00	+10.75	0	3	+0
May14	120604	1167.00	1167.00	1156.25	1167.00	+10.75
Total Volume and Open Interest							228,968	767,720	-3,146
Soybean Meal(CBOT)
Jul12	120604	398.00	404.00	394.80	396.10	+1.60	55,641	110,699	-6,960
Aug12	120604	381.30	390.00	381.30	385.10	+4.00	6,129	21,277	-1,444
Sep12	120604	369.10	377.00	368.30	375.10	+6.90	2,592	18,019	+275
Oct12	120604	363.50	367.80	358.20	366.60	+8.40	2,526	12,787	-493
Dec12	120604	356.60	364.20	353.50	362.80	+8.80	15,875	44,481	+558
Jan13	120604	359.90	360.80	351.80	359.60	+7.80	505	5,698	+18
Mar13	120604	347.20	351.30	342.20	350.00	+7.80	820	8,717	-61
May13	120604	343.00	346.50	337.80	345.30	+7.50	502	6,737	+48
Jul13	120604	341.80	346.40	337.80	345.60	+7.80	1,282	7,271	-110
Aug13	120604	342.60	342.60	334.80	342.60	+7.80	4	248	+0
Total Volume and Open Interest							86,106	241,665	-8,131
Soybean Oil(CBOT)
Jul12	120604	48.91	49.18	47.81	48.31	-0.28	66,420	181,111	-3,713
Aug12	120604	49.24	49.39	48.05	48.53	-0.28	11,609	38,485	+806
Sep12	120604	49.51	49.59	48.34	48.76	-0.28	7,037	26,261	-986
Oct12	120604	49.71	49.74	48.58	48.96	-0.28	2,886	14,461	+316
Dec12	120604	50.09	50.28	48.92	49.40	-0.29	21,359	90,937	+1,118
Jan13	120604	49.62	49.95	49.32	49.67	-0.28	742	7,354	+28
Mar13	120604	50.71	50.71	49.50	49.96	-0.25	883	16,749	+29
May13	120604	50.84	50.86	49.77	50.14	-0.23	972	8,168	-388
Jul13	120604	50.00	50.34	49.89	50.31	-0.18	717	5,459	+118
Aug13	120604	50.02	50.39	50.02	50.25	-0.14	83	1,096	+5
Total Volume and Open Interest							113,081	396,245	-2,595
Canola(WCE)
Jul12	120604	610.4	614.5	607.5	607.9	-1.8	8,410	75,063	-3,230
Nov12	120604	565.3	566.1	561.0	561.5	-2.2	9,013	120,881	+3,310
Jan13	120604	570.0	570.7	565.9	566.9	-1.6	820	22,245	+287
Mar13	120604	573.1	573.1	571.4	571.5	-0.4	531	10,546	+312
May13	120604	574.5	574.6	572.8	573.4	+0.4	495	7,566	+202
Total Volume and Open Interest							19,339	239,627	+905
Corn(CBOT)
Jul12	120604	560.25	569.50	557.75	568.00	+16.50	153,342	460,142	-3,767
Sep12	120604	520.75	529.50	520.00	527.50	+12.75	68,628	196,183	+12,755
Dec12	120604	517.25	525.00	516.00	523.75	+13.75	91,414	374,769	+3,207
Mar13	120604	525.00	536.00	525.00	535.00	+14.00	9,473	56,303	-428
May13	120604	538.75	543.50	534.50	543.00	+14.25	3,805	12,788	-675
Jul13	120604	542.00	551.00	536.00	550.00	+14.00	6,230	35,839	-1,208
Sep13	120604	532.00	539.00	531.00	539.00	+12.00	137	2,015	+1
Dec13	120604	524.25	528.00	517.50	527.75	+13.25	2,699	41,349	-190
Mar14	120604	535.00	538.25	525.50	538.25	+12.75	3	734	+0
May14	120604	544.50	544.50	532.00	544.50	+12.50	0	253	+0
Total Volume and Open Interest							335,800	1,184,700	+9,675
Wheat(CBOT)
Jul12	120604	620.25	631.50	613.25	627.75	+15.50	70,598	194,435	-3,956
Sep12	120604	636.50	650.00	630.75	646.00	+15.25	29,470	64,346	+4,804
Dec12	120604	664.75	677.00	659.00	672.50	+15.75	29,965	116,213	-2,889
Mar13	120604	682.25	697.75	678.00	695.75	+17.75	3,843	23,645	+1,608
May13	120604	694.75	709.25	693.75	709.25	+15.50	457	6,145	+84
Jul13	120604	695.25	716.00	692.50	715.75	+23.25	2,410	14,039	+338
Total Volume and Open Interest							137,331	426,641	-22
Wheat(KCBT)
Jul12	120604	644.00	656.75	639.50	655.00	+18.00	12,482	69,942	-347
Sep12	120604	661.00	673.00	655.25	671.00	+18.00	4,902	29,215	+1,498
Dec12	120604	686.50	696.75	679.25	694.50	+17.50	3,095	30,019	+871
Mar13	120604	698.00	710.00	695.50	709.50	+18.00	448	6,800	+297
May13	120604	705.25	717.50	705.25	717.50	+17.00	27	3,718	+6
Jul13	120604	710.00	726.25	709.25	725.00	+19.50	267	3,246	+143
Total Volume and Open Interest							21,222	143,369	+2,468
Wheat(MGE)
Jul12	120604	739.50	759.00	738.25	742.50	+3.00	1,482	14,104	-365
Sep12	120604	742.00	759.00	739.75	743.50	+2.50	1,107	10,819	+111
Dec12	120604	749.25	766.25	749.00	751.75	+1.50	443	10,687	-51
Mar13	120604	757.75	767.50	757.75	759.50	+1.00	154	2,153	+106
May13	120604	765.50	775.25	765.50	766.50	+0.50	12	236	+7
Total Volume and Open Interest							3,200	38,144	-192
Oats(CBOT)
Jul12	120604	285.00	289.50	280.25	287.50	+2.50	2,462	6,051	-802
Sep12	120604	286.50	291.00	280.25	288.00	+2.00	778	1,585	+537
Dec12	120604	283.00	285.75	277.25	285.00	+2.75	856	3,826	+323
Mar13	120604	290.75	290.75	287.25	290.75	+3.50	6	43	-3
Total Volume and Open Interest							4,102	11,505	+55
Rough Rice(CBOT)
Jul12	120604	14.04	14.06	13.75	13.76	-0.28	969	9,434	-204
Sep12	120604	14.30	14.32	14.02	14.02	-0.28	722	4,331	+399
Nov12	120604	14.55	14.55	14.28	14.28	-0.28	139	723	+71
Jan13	120604	14.72	14.72	14.53	14.53	-0.27	0	77	+0
Total Volume and Open Interest							1,830	14,589	+266
Live Cattle(CME)
Jun12	120604	117.700	118.200	117.050	117.680	-0.020	11,536	35,701	-2,331
Aug12	120604	119.535	120.285	119.080	119.980	+0.380	25,150	134,994	+296
Oct12	120604	123.980	124.750	123.600	124.430	+0.480	7,500	78,119	+46
Dec12	120604	127.300	127.885	127.035	127.650	+0.350	6,021	49,983	+626
Feb13	120604	129.100	129.735	128.900	129.550	+0.250	2,013	19,477	+762
Apr13	120604	130.750	131.400	130.535	131.200	+0.300	1,002	7,785	+178
Total Volume and Open Interest							53,467	328,049	-297
Feeder Cattle(CME)
Aug12	120604	157.500	158.985	156.900	158.485	+1.105	3,790	22,243	-554
Sep12	120604	158.685	160.035	158.200	159.685	+1.000	694	5,679	+133
Oct12	120604	159.750	161.000	159.380	160.700	+0.950	604	5,126	-38
Nov12	120604	160.735	162.000	160.575	161.850	+0.865	311	2,855	+125
Jan13	120604	160.900	161.685	160.250	161.250	+0.450	159	1,847	+45
Mar13	120604	161.200	162.000	161.200	161.250	+0.250	26	159	+14
Apr13	120604	161.500	161.900	161.500	161.900	+0.300	0	32	+0
Total Volume and Open Interest							5,584	37,941	-275
Lean Hogs(CME)
Jun12	120604	90.700	91.730	90.385	91.200	+0.470	21,800	22,157	-5,514
Jul12	120604	91.600	92.150	90.550	91.050	-0.530	28,881	75,144	-2,805
Aug12	120604	91.250	91.800	90.550	91.230	-0.070	18,089	50,830	+157
Oct12	120604	82.950	83.730	82.500	82.830	-0.120	17,847	49,896	+1,780
Dec12	120604	79.900	80.580	79.725	80.350	+0.350	7,376	39,556	+1,340
Feb13	120604	81.500	82.430	81.500	82.385	+0.785	1,886	14,433	+533
Apr13	120604	83.000	83.800	82.850	83.680	+0.430	1,063	8,742	+276
May13	120604	87.100	87.650	87.100	87.600	+0.850	74	357	+55
Total Volume and Open Interest							98,432	267,169	-3,484
Class III Milk(CME)
Jun12	120604	15.58	15.72	15.36	15.39	-0.23	250	4,643	-37
Jul12	120604	15.89	16.22	15.54	15.71	-0.22	368	4,179	+45
Aug12	120604	15.70	16.02	15.55	15.66	-0.14	108	3,360	+21
Sep12	120604	15.96	16.15	15.77	15.90	-0.08	111	2,913	+35
Oct12	120604	16.13	16.25	15.98	16.03	-0.09	65	2,484	+19
Total Volume and Open Interest							1,065	23,374	-4,473
Cocoa(ICE)
Jul12	120604	2060	2100	2026	2094	+31	14,553	68,388	-1,265
Sep12	120604	2064	2103	2031	2098	+31	10,641	40,804	+2,005
Dec12	120604	2071	2120	2050	2116	+32	2,966	29,780	+602
Mar13	120604	2087	2138	2065	2132	+33	1,760	31,590	+729
May13	120604	2103	2148	2090	2148	+34	501	11,130	-104
Jul13	120604	2153	2169	2095	2162	+34	842	4,274	+570
Sep13	120604	2126	2179	2126	2177	+38	51	1,604	-16
Total Volume and Open Interest							31,362	191,546	+2,537
Coffee "C"(ICE)
Jul12	120604	157.90	158.95	154.65	158.45	+0.95	16,365	65,608	+415
Sep12	120604	160.00	161.20	157.00	160.80	+0.95	9,772	41,514	+1,511
Dec12	120604	163.70	165.10	161.05	164.70	+1.00	4,336	29,200	+507
Mar13	120604	168.00	169.00	165.15	168.65	+1.05	1,275	10,797	+269
May13	120604	169.65	171.75	168.25	171.40	+1.10	231	4,028	+42
Jul13	120604	172.35	174.50	170.95	174.05	+1.05	85	3,005	+18
Total Volume and Open Interest							32,129	155,400	+2,739
Orange Juice(ICE)
Jul12	120604	109.60	111.90	109.25	111.50	-0.20	1,348	15,053	-123
Sep12	120604	111.25	113.80	111.25	113.55	-0.20	563	4,083	+732
Nov12	120604	113.75	115.10	113.35	115.10	-0.20	56	4,258	-3
Jan13	120604	115.00	117.05	115.00	117.05	+0.25	65	722	-50
Mar13	120604	119.55	119.55	119.55	119.55	+0.20	21	1,090	+9
May13	120604	121.90	121.90	121.90	121.90	+0.65	0	52	+0
Total Volume and Open Interest							2,053	25,270	+565
Sugar #11(ICE)
Jul12	120604	19.06	19.13	18.86	18.90	-0.19	42,521	306,021	-4,140
Oct12	120604	19.41	19.51	19.24	19.29	-0.17	23,032	203,503	+7,031
Mar13	120604	20.40	20.58	20.35	20.36	-0.16	12,208	111,446	-967
May13	120604	20.57	20.67	20.50	20.52	-0.07	3,595	37,037	+371
Jul13	120604	20.40	20.75	20.40	20.63	+0.04	2,210	42,186	+649
Oct13	120604	20.65	20.94	20.65	20.82	+0.07	1,270	28,195	-214
Mar14	120604	21.05	21.26	21.03	21.14	+0.11	1,376	21,151	+1,007
May14	120604	21.11	21.16	21.02	21.08	+0.12	30	5,278	+6
Total Volume and Open Interest							86,401	765,050	+3,822
London Cocoa(LCE)
Jul12	120601	1461	1469	1440	1452	-19	9,331	58,900	+150
Sep12	120601	1462	1465	1439	1451	-17	5,124	35,751	+714
Dec12	120601	1439	1447	1420	1434	-16	1,935	35,176	+214
Mar13	120601	1418	1428	1405	1419	-13	716	39,168	+259
May13	120601	1421	1427	1405	1421	-13	961	13,908	+927
Jul13	120601	1423	1434	1416	1427	-12	213	5,365	+151
Sep13	120601	1420	1435	1420	1431	-12	100	3,388	+24
Total Volume and Open Interest							18,686	194,463	+3,081
London Sugar(LCE)
Aug12	120601	558.80	559.70	550.80	553.50	-5.10	3,924	29,424	-107
Oct12	120601	533.20	533.40	526.80	529.60	-5.40	1,629	13,564	-7
Dec12	120601	538.20	538.80	531.40	534.10	-6.40	540	7,289	+30
Mar13	120601	550.00	550.00	542.10	545.00	-6.10	360	7,355	+119
May13	120601	555.10	555.30	548.00	551.40	-5.60	168	1,419	+100
Total Volume and Open Interest							6,698	60,972	+184
Cotton(ICE)
Jul12	120604	68.59	69.06	66.10	68.53	-0.06	17,611	85,642	-2,248
Oct12	120604	68.14	68.55	66.59	67.78	-1.07	2	237	+0
Dec12	120604	67.49	67.95	64.61	67.06	-0.55	15,306	95,544	+6,021
Mar13	120604	69.71	70.04	66.85	69.27	-0.56	1,248	8,605	+384
May13	120604	68.19	70.81	68.19	70.81	-0.23	310	2,747	+184
Jul13	120604	70.12	72.97	70.00	72.35	-0.21	135	4,102	+53
Total Volume and Open Interest							34,619	197,821	+4,396
Lumber(CME)
Jul12	120604	281.9	284.3	280.5	282.4	+2.3	1,414	4,261	-660
Sep12	120604	280.9	282.1	279.4	280.0	-1.5	772	3,278	+238
Nov12	120604	276.9	279.9	275.9	278.0	+2.5	65	1,044	-1
Jan13	120604	284.8	284.8	284.2	284.8	-1.2	10	228	+5
Total Volume and Open Interest							2,269	8,917	-418
Crude Oil(NYM)
Jul12	120604	82.96	84.38	81.21	83.98	+0.75	345,433	290,242	-3,549
Aug12	120604	83.38	84.66	81.53	84.27	+0.71	63,774	113,036	+2,759
Sep12	120604	83.90	84.94	81.87	84.56	+0.67	46,219	100,055	+2,511
Oct12	120604	84.19	85.21	82.13	84.84	+0.64	19,626	54,251	+1,684
Nov12	120604	83.19	85.43	82.35	85.09	+0.63	9,028	42,654	+587
Dec12	120604	84.83	85.71	82.58	85.33	+0.62	62,642	172,655	+1,364
Jan13	120604	84.83	85.88	82.86	85.55	+0.60	7,740	52,346	+113
Feb13	120604	84.04	86.07	84.04	85.70	+0.56	4,502	26,619	+359
Mar13	120604	85.20	85.95	85.04	85.81	+0.53	5,942	34,115	-848
Apr13	120604	85.40	85.85	85.40	85.85	+0.50	2,204	18,201	+75
May13	120604	85.01	85.89	85.00	85.89	+0.47	1,667	17,174	-241
Jun13	120604	84.54	86.27	83.49	85.91	+0.43	15,355	78,293	+58
Jul13	120604	85.88	85.88	85.25	85.88	+0.40	2,126	18,851	+610
Aug13	120604	85.81	85.81	85.81	85.81	+0.35	689	11,389	+26
Sep13	120604	85.76	85.76	85.76	85.76	+0.28	1,263	23,804	-210
Oct13	120604	85.72	85.72	85.72	85.72	+0.22	445	12,281	-35
Total Volume and Open Interest							646,060	1,446,196	+6,233
e-miNY Crude Oil(NYM)
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	6,953	1,957	+42
Jul12	120604	83.025	84.375	81.225	83.975	+0.750	8,736	3,130	+34
Aug12	120604	83.325	84.600	81.775	84.275	+0.725	229	374	+58
Sep12	120604	84.000	84.900	81.975	84.550	+0.650	61	111	+4
Oct12	120604	82.775	84.975	82.775	84.850	+0.650	4	22	+0
Nov12	120604	84.525	85.200	84.525	85.100	+0.650	6	7	+3
Dec12	120604	83.650	85.450	83.450	85.325	+0.625	2	277	+0
Jan13	120604	84.100	85.550	84.100	85.550	+0.600	1	11	+0
Feb13	120604	85.700	85.700	85.700	85.700	+0.550	0	75	+0
Mar13	120604	85.800	85.800	85.800	85.800	+0.525
Total Volume and Open Interest							9,039	4,195	+99
Heating Oil(NYM)
Jul12	120604	262.98	264.01	256.41	262.69	-0.10	71,272	105,878	+6,602
Aug12	120604	264.53	264.78	257.24	263.56	-0.08	21,385	46,743	+747
Sep12	120604	265.45	265.55	259.12	264.78	-0.06	16,390	39,628	+1,384
Oct12	120604	266.19	267.17	260.73	266.17	-0.02	6,815	16,046	+542
Nov12	120604	263.00	268.30	263.00	267.56	-0.01	5,754	13,235	+567
Dec12	120604	265.88	269.55	262.59	268.81	unch	11,968	43,436	-135
Jan13	120604	267.16	270.72	266.76	270.03	+0.05	998	12,516	+149
Feb13	120604	267.52	270.87	267.12	270.40	+0.09	1,518	4,137	-91
Mar13	120604	267.47	270.90	267.21	270.26	+0.09	824	10,250	+210
Apr13	120604	264.00	270.45	264.00	269.56	+0.06	378	15,649	-23
May13	120604	272.45	273.50	271.82	272.81	-0.04	219	5,540	-4
Jun13	120604	271.76	273.19	270.50	272.16	-0.14	163	1,402	+30
Total Volume and Open Interest							137,911	316,406	-767
Gasoline(NYMEX)
Jul12	120604	265.80	268.07	259.71	267.07	+1.39	64,676	104,735	+754
Aug12	120604	259.32	261.33	253.75	260.48	+1.04	35,354	48,563	+4,713
Sep12	120604	253.43	255.88	248.65	255.19	+0.58	18,186	42,462	+2,062
Oct12	120604	238.70	240.65	233.93	240.02	+0.31	7,212	22,999	+115
Nov12	120604	234.62	237.53	231.15	236.90	+0.39	2,858	11,527	+50
Dec12	120604	233.81	236.16	229.29	235.52	+0.41	5,347	28,017	+625
Jan13	120604	233.63	235.28	233.15	235.28	+0.38	840	9,050	+147
Feb13	120604	235.35	236.45	234.50	236.39	+0.29	1,082	3,735	+175
Mar13	120604	237.06	238.23	236.40	238.23	+0.29	1,371	3,183	-348
Apr13	120604	250.45	252.05	250.25	252.05	+0.11	477	4,544	-2
Total Volume and Open Interest							137,673	286,061	+1,485
e-miNY RBOB Gasoline(NYM)
Jul12	120604	267.10	267.10	267.07	267.10	+1.40
Aug12	120604	260.50	260.50	260.48	260.50	+1.10
Sep12	120604	255.20	255.20	255.19	255.20	+0.60
Oct12	120604	240.00	240.02	240.00	240.00	+0.30
Total Volume and Open Interest
Natural Gas(NYM)
Jul12	120604	2.330	2.440	2.318	2.415	+0.089	207,538	262,244	-4,758
Aug12	120604	2.407	2.492	2.375	2.467	+0.080	53,145	111,781	+2,786
Sep12	120604	2.440	2.535	2.420	2.512	+0.075	54,786	169,110	+527
Oct12	120604	2.536	2.623	2.514	2.601	+0.074	45,615	148,567	-1,639
Nov12	120604	2.784	2.865	2.772	2.846	+0.067	16,069	86,129	-410
Dec12	120604	3.093	3.165	3.076	3.144	+0.054	17,735	50,642	-3,105
Jan13	120604	3.238	3.312	3.225	3.293	+0.049	22,058	86,783	-1,840
Feb13	120604	3.255	3.330	3.250	3.313	+0.047	2,475	24,290	+262
Mar13	120604	3.247	3.310	3.230	3.292	+0.045	4,855	38,554	+322
Apr13	120604	3.230	3.296	3.220	3.280	+0.043	6,813	59,643	+122
May13	120604	3.269	3.330	3.268	3.316	+0.041	1,131	15,175	-75
Jun13	120604	3.316	3.375	3.315	3.361	+0.038	1,109	7,418	-59
Jul13	120604	3.405	3.423	3.356	3.409	+0.038	940	8,357	+161
Aug13	120604	3.426	3.439	3.387	3.426	+0.037	458	7,286	+58
Sep13	120604	3.420	3.442	3.386	3.429	+0.037	364	6,388	+0
Oct13	120604	3.430	3.483	3.420	3.470	+0.037	3,111	29,090	+571
Total Volume and Open Interest							441,130	1,212,852	-6,601
Brent Crude Oil(ICE)
Jul12	120604	98.43	99.15	95.63	98.85	+0.42	258,742	227,878	+7,898
Aug12	120604	97.91	98.70	95.21	98.37	+0.39	113,501	187,954	+485
Sep12	120604	97.71	98.32	94.97	98.04	+0.37	76,648	132,285	+1,866
Oct12	120604	97.24	97.91	94.69	97.66	+0.32	53,125	110,998	+3,094
Nov12	120604	97.05	97.68	94.58	97.45	+0.27	34,250	53,876	-1,052
Dec12	120604	96.83	97.49	94.47	97.26	+0.23	83,865	124,597	+2,660
Jan13	120604	96.25	97.25	94.38	97.09	+0.19	8,723	22,858	-262
Feb13	120604	95.29	97.09	94.74	96.91	+0.15	4,434	16,969	+426
Mar13	120604	95.35	96.93	94.64	96.75	+0.11	5,625	25,149	+94
Apr13	120604	96.59	96.59	96.59	96.59	+0.08	2,557	10,386	-306
May13	120604	96.40	96.40	96.40	96.40	+0.04	2,161	10,984	+88
Jun13	120604	95.90	96.50	94.22	96.19	unch	11,559	48,922	+1,311
Jul13	120604	96.01	96.01	96.01	96.01	-0.03	486	7,890	+184
Aug13	120604	95.79	95.79	95.79	95.79	-0.07	108	7,758	+30
Total Volume and Open Interest							696,872	1,235,045	+16,134
Gas Oil(ICE)
Jun12	120604	848.25	850.50	825.00	843.00	-4.75	47,547	88,965	-415
Jul12	120604	844.00	846.00	820.50	838.50	-4.50	89,916	112,719	+5,135
Aug12	120604	840.00	844.50	819.75	837.25	-4.50	34,105	60,073	+1,923
Sep12	120604	840.00	844.50	820.50	837.75	-4.50	15,374	60,752	-763
Oct12	120604	840.25	845.25	821.75	838.50	-4.25	9,955	37,628	+1,093
Nov12	120604	836.75	844.00	822.25	838.75	-4.25	3,831	17,219	+203
Dec12	120604	840.75	845.50	822.50	838.75	-4.00	22,556	55,680	-3,648
Jan13	120604	833.00	844.25	832.75	839.75	-4.00	2,140	22,298	-75
Feb13	120604	832.75	845.50	829.00	840.25	-3.75	1,147	11,095	-218
Mar13	120604	833.00	845.50	832.75	840.50	-3.50	1,530	13,801	+492
Total Volume and Open Interest							238,036	573,844	+5,050
Ethanol(CBOT)
Jun12	120604	2.010	2.010	2.010	2.010	+0.035	38	139	-19
Jul12	120604	2.015	2.039	2.015	2.034	+0.043	226	1,623	-40
Aug12	120604	2.000	2.032	2.000	2.028	+0.042	205	2,204	-18
Sep12	120604	1.977	1.995	1.974	1.990	+0.036	199	1,506	+45
Oct12	120604	1.947	1.950	1.933	1.945	+0.034	30	1,595	+0
Nov12	120604	1.921	1.930	1.913	1.921	+0.036	135	1,744	+30
Dec12	120604	1.918	1.924	1.910	1.920	+0.037	248	1,213	+40
Jan13	120604	1.921	1.932	1.914	1.928	+0.038	126	1,275	+39
Total Volume and Open Interest							1,305	12,570	+108
WTI Crude Oil(ICE)
Jul12	120604	83.13	84.38	81.22	83.98	+0.75	64,508	62,379	-2,893
Aug12	120604	83.60	84.65	81.54	84.27	+0.71	14,438	44,126	+1,904
Sep12	120604	82.79	84.82	82.23	84.56	+0.67	9,371	31,001	+875
Oct12	120604	83.19	84.84	82.51	84.84	+0.64	4,614	14,293	-477
Nov12	120604	83.39	85.09	82.91	85.09	+0.63	2,529	14,666	+86
Dec12	120604	83.48	85.69	82.69	85.33	+0.62	20,158	81,613	+310
Jan13	120604	83.94	85.55	82.94	85.55	+0.60	2,370	14,269	-30
Feb13	120604	85.22	85.70	84.87	85.70	+0.56	1,615	7,428	+37
Mar13	120604	85.35	85.81	85.00	85.81	+0.53	467	5,635	-27
Apr13	120604	85.95	85.95	85.85	85.85	+0.50	317	2,822	-2
May13	120604	85.45	85.89	85.45	85.89	+0.47	229	2,190	+60
Jun13	120604	84.00	85.91	84.00	85.91	+0.43	1,977	21,991	-524
Jul13	120604	85.88	85.88	85.88	85.88	+0.40	111	1,454	+12
Aug13	120604	85.81	85.81	85.81	85.81	+0.35	167	2,526	+46
Sep13	120604	85.76	85.76	85.76	85.76	+0.28	115	5,899	-66
Oct13	120604	85.72	85.72	85.72	85.72	+0.22	84	1,132	+29
Total Volume and Open Interest							129,796	436,125	+615
US Dollar Index(ICE)
Jun12	120604	82.885	83.150	82.545	82.660	-0.312	31,355	74,851	+600
Sep12	120604	83.290	83.525	82.950	83.060	-0.283	304	1,503	+61
Dec12	120604	83.470	83.470	83.470	83.470	-0.283	1	2	+1
Total Volume and Open Interest							31,660	76,356	+662
Australian Dollar(CME)
Jun12	120604	96.91	97.34	96.16	97.12	+0.41	174,254	146,940	-559
Sep12	120604	96.20	96.65	95.49	96.43	+0.41	1,212	1,670	+375
Dec12	120604	95.88	95.88	95.45	95.88	+0.43	1	63	+1
Total Volume and Open Interest							175,467	148,677	-183
British Pound(CME)
Jun12	120604	153.68	154.15	153.41	153.82	+0.10	150,295	177,342	-826
Sep12	120604	153.55	154.09	153.36	153.77	+0.11	1,829	1,673	+946
Dec12	120604	153.76	153.76	153.67	153.76	+0.09	20	75	+20
Total Volume and Open Interest							152,148	179,096	+144
Canadian Dollar(CME)
Jun12	120604	96.16	96.41	95.68	96.14	+0.01	139,488	120,735	+1,130
Sep12	120604	95.97	96.24	95.54	95.97	+0.01	1,695	5,026	+340
Dec12	120604	95.50	96.06	95.45	95.84	-0.02	429	5,175	+184
Mar13	120604	95.56	95.77	95.56	95.73	-0.04	72	596	+44
Total Volume and Open Interest							141,686	131,826	+1,700
Japanese Yen(CME)
Jun12	120604	128.08	128.25	127.46	127.67	-0.39	133,628	151,485	+1,922
Sep12	120604	128.12	128.42	127.68	127.84	-0.40	3,112	3,427	+1,694
Dec12	120604	128.59	128.59	128.08	128.08	-0.39	6	141	+1
Total Volume and Open Interest							136,746	155,076	+3,617
Swiss Franc(CME)
Jun12	120604	103.48	104.21	103.15	104.03	+0.66	53,918	72,003	+663
Sep12	120604	103.60	104.37	103.50	104.28	+0.66	370	767	+216
Dec12	120604	104.61	104.61	103.95	104.61	+0.66	0	4	+0
Total Volume and Open Interest							54,288	72,777	+879
EuroFX(CME)
Jun12	120604	124.35	125.11	123.86	124.93	+0.80	354,135	388,914	+1,475
Sep12	120604	124.49	125.22	124.01	125.06	+0.80	3,533	7,397	+1,056
Dec12	120604	124.29	125.33	124.01	125.24	+0.79	11	329	+8
Total Volume and Open Interest							357,681	396,674	+2,541
Mexican Peso(CME)
Jun12	120604	697.0	704.5	694.5	701.5	+4.2	74,333	135,974	+418
Jul12	120604	699.5	699.5	695.2	699.5	+4.2
Total Volume and Open Interest							79,176	187,843	-3,188
Brazilian Real(CME)
Jul12	120604	485.20	485.50	483.75	485.50	-3.70	1	2,061	+0
Aug12	120604	482.90	486.25	481.35	482.90	-3.35
Sep12	120604	483.40	483.40	479.80	480.30	-3.00	460	3,368	+436
Oct12	120604	477.35	480.35	477.35	477.35	-3.00
Total Volume and Open Interest							461	18,992	-2,839
30-Year T-Bonds(CBOT)
Jun12	120604	152~260	153~030	151~230	151~280	-0~240	202,430	59,780	-73,652
Sep12	120604	152~080	152~190	151~060	151~110	-0~240	791,554	680,086	+20,614
Dec12	120604	153~170	153~200	152~110	152~110	-0~250	439	1,733	-87
Total Volume and Open Interest							994,423	741,599	-53,125
10-Year T-Notes(CBOT)
Jun12	120604	135~210	135~270	134~315	135~000	-0~210	465,590	143,509	-118,305
Sep12	120604	134~240	134~295	134~020	134~030	-0~205	1,699,232	1,869,458	+54,570
Dec12	120604	133~060	133~285	133~060	133~060	-0~225	0	3	+0
Total Volume and Open Interest							2,164,822	2,012,970	-63,735
5-Year T-Notes(CBOT)
Jun12	120604	124~079	124~082	124~038	124~039	-0~035	245,611	132,509	-74,645
Sep12	120604	124~056	124~061	124~011	124~013	-0~038	716,883	1,167,233	+29,058
Dec12	120604	123~037	123~075	123~037	123~037	-0~038
Total Volume and Open Interest							962,494	1,299,742	-45,587
2 Year T-Notes(CBOT)
Jun12	120604	110~037	110~039	110~034	110~034	-0~002	144,741	124,532	-22,313
Sep12	120604	110~033	110~035	110~028	110~030	-0~001	361,644	866,956	+68,043
Dec12	120604	109~096	109~097	109~096	109~096	-0~001
Total Volume and Open Interest							506,385	991,488	+45,730
Eurodollars(CME)
Jun12	120604	99.518	99.522	99.518	99.520	unch	164,071	944,544	-19,070
Sep12	120604	99.420	99.435	99.415	99.430	+0.005	240,991	914,643	-12,593
Dec12	120604	99.370	99.385	99.360	99.375	+0.005	233,379	946,427	-566
Mar13	120604	99.350	99.365	99.345	99.355	unch	180,968	676,003	+18,639
Jun13	120604	99.345	99.355	99.340	99.345	unch	158,437	705,782	+2,501
Sep13	120604	99.345	99.350	99.335	99.340	-0.005	148,249	628,006	+10,424
Dec13	120604	99.330	99.340	99.320	99.325	-0.005	137,388	615,966	+12,854
Mar14	120604	99.315	99.330	99.300	99.310	-0.010	161,398	632,909	+19,374
Jun14	120604	99.285	99.290	99.250	99.260	-0.020	150,270	494,021	+12,778
Sep14	120604	99.235	99.235	99.190	99.195	-0.030	125,153	322,801	+46
Dec14	120604	99.150	99.155	99.090	99.100	-0.040	110,786	338,901	+5,711
Mar15	120604	99.065	99.075	99.000	99.010	-0.050	120,937	286,959	+1,936
Jun15	120604	0.656	0.666	0.581	0.591	-0.060	132,781	264,941	+10,370
Sep15	120604	0.536	0.546	0.456	0.466	-0.065	66,863	190,983	-5,723
Dec15	120604	0.406	0.411	0.316	0.331	-0.070	48,626	156,888	-3,945
Mar16	120604	0.296	0.296	0.201	0.211	-0.075	39,890	94,046	-5,311
Jun16	120604	0.161	0.166	0.071	0.081	-0.075	20,960	105,303	+385
Sep16	120604	0.041	0.041	6.500	6.505	+6.479	17,835	80,244	-1,180
Total Volume and Open Interest							2,314,890	8,658,245	+46,081
30 Day Federal Funds(CBOT)
Jun12	120604	99.845	99.845	99.840	99.842	-0.003	3,839	45,366	+1,327
Jul12	120604	99.845	99.845	99.840	99.840	unch	4,831	49,972	-403
Aug12	120604	99.845	99.845	99.840	99.840	unch	3,649	44,353	+1,168
Sep12	120604	99.840	99.845	99.840	99.840	unch	3,310	36,458	+930
Oct12	120604	99.840	99.845	99.840	99.840	unch	3,421	53,155	+1,608
Nov12	120604	99.840	99.845	99.835	99.840	unch	4,086	30,890	+829
Total Volume and Open Interest							49,974	497,693	-40,388
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120604	99.670	99.670	99.670	99.670	unch	0	263	+0
Sep12	120604	99.673	99.673	99.673	99.673	unch
Dec12	120604	99.670	99.670	99.670	99.670	unch
Mar13	120604	99.670	99.670	99.670	99.670	unch
Jun13	120604	99.665	99.665	99.665	99.665	unch
Sep13	120604	99.665	99.665	99.665	99.665	unch
Dec13	120604	99.670	99.670	99.670	99.670	unch
Mar14	120604	99.670	99.670	99.670	99.670	unch
Jun14	120604	99.530	99.530	99.530	99.530	unch
Sep14	120604	99.390	99.390	99.390	99.390	unch
Total Volume and Open Interest							0	263	+0
3-Mth Euro-Yen(SGX)
Jun12	120604	99.67	99.67	99.67	99.67	unch	0	2,542	+0
Sep12	120604	99.67	99.67	99.67	99.67	unch	0	697	+0
Dec12	120604	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120604	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120604	99.67	99.67	99.67	99.67	unch	0	206	+0
Sep13	120604	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120604	99.67	99.67	99.67	99.67	unch	180	384	-180
Mar14	120604	99.67	99.67	99.67	99.67	unch	0	344	+0
Total Volume and Open Interest							180	5,178	-180
Japanese Gov't Bonds(SGX)
Jun12	120604	144.01	144.27	143.77	143.79	-0.22	4,815	23,914	-3,069
Sep12	120604	143.86	144.04	143.60	143.64	-0.20	483	613	+232
Dec12	120604	142.51	142.51	142.51	142.51	-0.20	0	4	+0
Total Volume and Open Interest							5,298	24,531	-2,837
Euro-Bund(EUREX)
Jun12	120604	146.31	146.33	145.63	145.78	-0.56	1,147,525	785,221	-134,574
Sep12	120604	145.40	145.42	144.68	144.85	-0.55	241,068	256,751	+106,124
Dec12	120604	143.80	143.80	143.37	143.37	-0.56	0	16	+0
Total Volume and Open Interest							1,388,593	1,041,988	-28,450
Euro-Bobl(EUREX)
Jun12	120604	126.98	127.03	126.79	126.85	-0.21	748,772	582,667	-61,799
Sep12	120604	127.51	127.60	127.33	127.39	-0.23	179,837	189,859	+64,006
Dec12	120604	126.80	126.80	126.80	126.80	-0.21	200	0	+0
Total Volume and Open Interest							928,809	772,526	+2,207
3-Mth Euribor(EUREX)
Jun12	120604	99.385	99.385	99.375	99.380	-0.015	0	1,879	+0
Sep12	120604	99.450	99.455	99.450	99.450	+0.005	400	1,959	+400
Dec12	120604	99.465	99.465	99.460	99.460	+0.005	0	932	+0
Total Volume and Open Interest							600	6,422	+398
Long Gilt(LIFFE)
Jun12	120604	122~02	122~02	122~02	122~02	unch	14,321	26,851	-4,847
Sep12	120604	120~31	120~31	120~31	120~31	unch	188,563	306,064	-7,982
Total Volume and Open Interest							202,884	332,915	-12,829
3-Mth Short Sterling(LIFFE)
Jun12	120601	99.02	99.04	99.01	99.03	+0.01	38,637	230,904	+5,061
Sep12	120601	99.05	99.07	99.03	99.05	-0.01	80,480	304,776	-3,645
Dec12	120601	99.07	99.12	99.05	99.08	+0.01	77,438	321,064	+1,671
Mar13	120601	99.09	99.18	99.08	99.13	+0.03	73,111	304,923	+987
Jun13	120601	99.12	99.21	99.10	99.15	+0.04	80,712	299,710	+6,359
Sep13	120601	99.13	99.21	99.11	99.15	+0.04	101,648	311,899	+7,166
Total Volume and Open Interest							667,552	2,649,475	+10,923
3-Mth Euribor(LIFFE)
Jun12	120604	99.390	99.400	99.375	99.380	-0.015	92,843	540,134	-10,158
Sep12	120604	99.440	99.460	99.430	99.450	+0.005	124,456	496,949	+1,027
Dec12	120604	99.460	99.475	99.455	99.460	+0.005	75,607	465,213	+1,188
Total Volume and Open Interest							901,037	3,512,564	-8,238
3-Mth Aus T-Bills(SFE)
Jun12	120604	96.68	96.83	96.68	96.77	+0.08	25,995	119,204	+4,279
Sep12	120604	97.20	97.35	97.20	97.32	+0.11	34,873	210,787	+1,929
Dec12	120604	97.35	97.51	97.34	97.46	+0.10	31,057	172,974	+5,237
Mar13	120604	97.30	97.47	97.30	97.40	+0.08	13,067	99,613	+444
Jun13	120604	97.20	97.36	97.20	97.28	+0.06	8,842	71,993	+614
Sep13	120604	97.11	97.23	97.10	97.16	+0.07	4,803	54,476	+1,165
Dec13	120604	97.00	97.13	97.00	97.06	+0.07	3,803	35,887	+1,112
Mar14	120604	96.92	97.06	96.91	96.99	+0.08	1,708	25,529	+733
Jun14	120604	96.84	96.99	96.84	96.91	+0.08	430	4,564	+2
Sep14	120604	96.83	96.83	96.81	96.82	+0.08	283	1,008	+248
Total Volume and Open Interest							124,916	796,515	+15,775
10-Year Aus T-Bonds(SFE)
Jun12	120604	97.21	97.36	97.20	97.29	+0.07	66,842	397,766	-1,124
Sep12	120604	97.25	97.32	97.25	97.26	+0.09	26	46	+21
Total Volume and Open Interest							66,868	397,812	-1,103
3-Year Aus T-Bonds(SFE)
Jun12	120604	97.93	98.10	97.93	98.04	+0.09	182,444	535,622	-11,360
Sep12	120604	98.08	98.08	98.08	98.08	+0.10	40	39	+38
Total Volume and Open Interest							182,484	535,661	-11,322
Gold(CMX)
Jun12	120604	1623.0	1627.9	1609.0	1612.2	-8.3	5,901	5,874	-3,297
Aug12	120604	1626.8	1629.7	1610.0	1613.9	-8.2	177,334	228,281	+4,002
Oct12	120604	1626.3	1629.8	1613.3	1616.1	-8.2	2,229	12,780	-969
Dec12	120604	1631.9	1633.8	1615.1	1618.4	-8.2	4,975	71,975	+301
Feb13	120604	1626.0	1631.5	1619.8	1620.5	-8.2	328	20,445	+167
Apr13	120604	1634.6	1638.0	1621.0	1622.6	-8.1	56	13,152	+20
Jun13	120604	1631.6	1635.7	1624.8	1624.8	-8.1	473	15,565	+233
Aug13	120604	1627.1	1627.1	1627.1	1627.1	-8.1	162	2,281	+111
Oct13	120604	1629.7	1629.7	1629.7	1629.7	-8.1	62	945	+55
Dec13	120604	1632.4	1632.4	1632.4	1632.4	-8.1	328	8,979	-77
Feb14	120604	1635.1	1635.1	1635.1	1635.1	-8.1	0	6	+0
Apr14	120604	1637.9	1637.9	1637.9	1637.9	-8.0	1	0	+0
Total Volume and Open Interest							192,908	420,787	+542
Silver(CMX)
Jul12	120604	2868.0	2868.0	2795.5	2800.7	-50.5	44,716	58,617	-25
Sep12	120604	2861.5	2861.5	2803.0	2806.2	-50.5	3,348	13,394	+2,084
Dec12	120604	2872.5	2872.5	2811.5	2812.5	-50.5	2,776	18,431	-210
Mar13	120604	2847.5	2847.5	2815.2	2815.2	-50.4	108	3,097	+50
May13	120604	2841.0	2841.0	2816.8	2816.8	-50.3	12	1,989	+11
Jul13	120604	2851.0	2851.0	2818.2	2818.2	-50.3	45	3,061	+3
Sep13	120604	2818.2	2818.2	2818.2	2818.2	-50.3	0	1,750	+0
Total Volume and Open Interest							51,615	118,102	+2,075
Platinum(NYMEX)
Jul12	120604	1441.6	1449.0	1423.2	1427.3	-5.9	10,711	41,704	-1,876
Oct12	120604	1445.8	1450.4	1428.5	1432.0	-5.8	1,081	6,925	+773
Jan13	120604	1453.1	1453.1	1433.0	1435.2	-5.8	145	478	+45
Apr13	120604	1438.7	1438.7	1438.7	1438.7	-5.8	4	22	+0
Total Volume and Open Interest							11,942	49,132	-1,058
Palladium(NYMEX)
Jun12	120604	606.00	612.25	606.00	612.25	-0.05	318	292	-623
Sep12	120604	613.00	616.45	605.75	613.90	-0.10	3,320	22,689	+56
Dec12	120604	615.05	615.05	611.45	615.05	-0.15	41	142	+38
Total Volume and Open Interest							3,682	23,137	-529
Copper(CMX)
Jul12	120604	331.35	335.30	323.80	330.70	-0.65	77,584	84,178	+4,473
Sep12	120604	333.95	336.10	324.95	331.65	-0.65	12,177	31,020	+2,769
Dec12	120604	333.15	336.25	326.25	332.85	-0.45	1,906	23,280	-43
Mar13	120604	330.00	333.80	329.00	333.80	-0.40	500	6,520	+164
May13	120604	331.00	334.30	331.00	334.30	-0.35	17	939	+11
Total Volume and Open Interest							95,072	157,016	+6,971
DJIA Index(CBOT)
Jun12	120604	12118	12120	11998	12063	-40	143	19,454	-11
Sep12	120604	12000	12000	11988	11988	-42	22	21	+6
Dec12	120604	11913	11955	11913	11913	-42	0	1	+0
Mar13	120604	11846	11888	11846	11846	-42
Total Volume and Open Interest							165	19,476	-5
E-mini DJIA Index(CBOT)
Jun12	120604	12104	12132	11985	12063	-40	199,425	99,952	-4,769
Sep12	120604	12024	12055	11884	11988	-42	610	3,540	+377
Dec12	120604	11913	11913	11913	11913	-42	0	22	+0
Mar13	120604	11846	11846	11846	11846	-42	0	1	+0
Total Volume and Open Interest							200,035	103,515	-4,392
S & P 500(CME)
Jun12	120604	1274.90	1281.20	1262.30	1273.00	-0.90	16,246	258,294	-858
Sep12	120604	1271.00	1274.20	1259.50	1266.30	-0.90	246	9,168	+184
Dec12	120604	1263.20	1267.70	1253.00	1259.90	-0.80	10	7,583	-40
Mar13	120604	1253.50	1261.30	1246.80	1253.50	-0.80	0	150	+0
Total Volume and Open Interest							16,502	275,209	-714
S & P 500 E-Mini(Globex)
Jun12	120604	1275.00	1281.50	1262.00	1273.00	-1.00	2,746,687	2,961,742	-18,006
Sep12	120604	1267.25	1274.75	1255.50	1266.25	-1.00	21,826	89,473	+11,775
Total Volume and Open Interest							2,768,556	3,057,882	-6,216
NASDAQ 100(CME)
Jun12	120604	2458.80	2481.00	2434.80	2469.00	+14.00	952	22,804	-161
Sep12	120604	2457.00	2475.00	2439.00	2463.00	+13.70	0	83	+0
Dec12	120604	2455.80	2455.80	2442.50	2455.80	+13.30
Total Volume and Open Interest							952	22,887	-161
NASDAQ 100 E-Mini(Globex)
Jun12	120604	2460.00	2480.30	2433.80	2469.00	+14.00	307,420	387,041	+2,620
Sep12	120604	2447.80	2472.50	2418.30	2463.00	+13.70	443	1,420	+46
Total Volume and Open Interest							307,864	388,482	+2,666
S & P Midcap 400(CME)
Jun12	120604	898.00	898.00	882.00	887.00	-8.00	3	2,829	-2
Sep12	120604	884.20	884.20	884.20	884.20	-8.00
Dec12	120604	882.20	890.20	882.20	882.20	-8.00
Total Volume and Open Interest							3	2,829	-2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120604	8240	8370	8210	8335	+80	6,296	34,721	-158
Sep12	120604	8200	8385	8200	8350	+85	494	419	+310
Total Volume and Open Interest							6,790	35,140	+152
Nikkei 225(SGX)
Jun12	120604	8415	8425	8225	8295	-135	129,299	245,049	-4,189
Sep12	120604	8410	8410	8225	8290	-130	6,166	20,645	+2,820
Dec12	120604	8215	8225	8210	8225	-135	0	5,907	+0
Total Volume and Open Interest							136,517	278,084	-379
CAC 40(EURONEXT)
Jun12	120604	2902.5	2976.0	2901.0	2943.5	+8.0	199,736	334,080	-5,687
Jul12	120604	2892.0	2961.5	2890.5	2933.5	+8.5	1,192	11,851	+56
Aug12	120604	2933.5	2933.5	2933.5	2933.5	+8.0
Total Volume and Open Interest							200,932	346,119	-5,617
Hang Seng Index(HKFE)
Jun12	120604	18030	18064	17856	17944	-476	88,102	117,602	-436
Jul12	120604	18050	18066	17859	17945	-464	516	295	+295
Total Volume and Open Interest							88,863	121,553	-27,944
DAX(EUREX)
Jun12	120604	5980.0	6032.0	5942.0	5979.5	-85.0	183,899	195,011	+3,567
Sep12	120604	5988.5	6035.5	5949.0	5983.0	-85.0	874	12,049	+232
Dec12	120604	5994.0	6039.5	5953.5	5987.0	-85.0	284	2,048	+55
Total Volume and Open Interest							185,057	209,108	+3,854
FT-SE 100(EURONEXT)
Jun12	120601	5324.00	5342.50	5215.00	5253.50	-35.00	173,196	589,273	-895
Sep12	120601	5280.00	5292.00	5176.00	5208.50	-35.50	3,997	14,817	+2,611
Dec12	120601	5178.00	5185.50	5174.50	5185.50	-36.00	0	345	+0
Total Volume and Open Interest							177,193	604,435	+1,716
SPI 200(SFE)
Jun12	120604	4069.0	4071.0	3988.0	3997.0	-73.0	35,637	224,311	+6,709
Sep12	120604	4025.0	4027.0	3950.0	3955.0	-74.0	222	4,303	+80
Dec12	120604	3950.0	3950.0	3947.0	3947.0	-73.0	42	3,554	+21
Total Volume and Open Interest							35,927	233,690	+6,812
GSCI(CME)
Jun12	120604	575.75	584.50	575.75	584.50	+4.00	434	8,637	-133
Jul12	120604	582.00	582.00	582.00	582.00	+3.50	60	314	+68
Aug12	120604	582.00	582.00	582.00	582.00	+3.50
Total Volume and Open Interest							494	8,951	-65
Reuters CCI(ICE)
Jun12	120604	270.00	270.00	270.00	270.00	+1.60
Total Volume and Open Interest