MRCI's End of Day Prices

Daily Futures Price Listing Tue June 05, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120605	1340.50	1360.25	1340.50	1349.50	+9.50	122,529	234,746	-10,149
Aug12	120605	1319.75	1339.00	1319.25	1332.50	+12.75	14,513	47,554	+370
Sep12	120605	1293.50	1308.00	1288.75	1302.50	+10.75	4,615	23,612	+865
Nov12	120605	1269.50	1283.50	1263.50	1277.00	+8.75	72,315	248,321	+1,356
Jan13	120605	1272.25	1285.00	1267.00	1279.50	+7.75	7,423	52,944	-293
Mar13	120605	1258.25	1266.25	1252.00	1262.00	+6.25	6,375	63,765	-1,336
May13	120605	1249.25	1254.00	1240.00	1250.50	+5.50	5,287	36,689	+1,155
Jul13	120605	1250.00	1255.50	1243.50	1253.00	+5.75	4,540	33,965	+675
Aug13	120605	1236.25	1247.00	1236.25	1247.00	+7.50	13	175	+4
Sep13	120605	1206.50	1207.75	1199.75	1207.75	+8.00	26	269	+5
Nov13	120605	1164.00	1174.50	1160.00	1172.75	+9.00	1,495	17,809	+207
Jan14	120605	1176.75	1179.25	1170.25	1179.25	+9.00	5	160	+0
Mar14	120605	1176.00	1176.00	1167.00	1176.00	+9.00	0	3	+0
May14	120605	1176.00	1176.00	1167.00	1176.00	+9.00
Total Volume and Open Interest							239,169	760,602	-7,118
Soybean Meal(CBOT)
Jul12	120605	396.70	404.80	396.60	400.00	+3.90	56,419	105,839	-4,860
Aug12	120605	386.50	393.90	385.90	390.70	+5.60	5,819	20,451	-826
Sep12	120605	375.10	383.20	375.10	378.70	+3.60	2,444	18,092	+73
Oct12	120605	367.20	374.80	366.60	370.10	+3.50	1,254	13,428	+641
Dec12	120605	364.00	371.40	361.80	366.70	+3.90	12,257	44,898	+417
Jan13	120605	359.60	367.40	359.60	363.60	+4.00	712	5,877	+179
Mar13	120605	351.10	357.00	349.90	353.70	+3.70	627	8,702	-15
May13	120605	346.00	351.40	345.30	348.30	+3.00	837	6,675	-62
Jul13	120605	345.60	351.30	345.50	348.10	+2.50	1,919	6,186	-1,085
Aug13	120605	345.10	345.10	342.60	345.10	+2.50	10	256	+8
Total Volume and Open Interest							83,024	236,083	-5,582
Soybean Oil(CBOT)
Jul12	120605	48.28	48.74	48.25	48.50	+0.19	77,352	176,980	-4,131
Aug12	120605	48.51	48.93	48.46	48.72	+0.19	10,715	38,915	+430
Sep12	120605	48.75	49.13	48.70	48.94	+0.18	5,102	26,554	+293
Oct12	120605	49.12	49.35	48.91	49.14	+0.18	2,843	14,511	+50
Dec12	120605	49.39	49.80	49.29	49.54	+0.14	31,638	93,057	+2,120
Jan13	120605	49.66	49.90	49.59	49.79	+0.12	1,602	7,845	+491
Mar13	120605	50.07	50.18	49.87	50.05	+0.09	1,964	16,709	-40
May13	120605	50.25	50.34	50.09	50.23	+0.09	3,012	8,575	+407
Jul13	120605	50.25	50.49	50.20	50.37	+0.06	1,076	5,486	+27
Aug13	120605	50.32	50.32	50.25	50.32	+0.07	249	924	-172
Total Volume and Open Interest							136,445	395,408	-837
Canola(WCE)
Jul12	120605	609.5	611.0	603.6	604.9	-3.0	4,870	72,917	-2,146
Nov12	120605	561.5	564.6	559.0	559.9	-1.6	8,932	123,437	+2,556
Jan13	120605	566.0	569.0	563.8	564.9	-2.0	1,322	22,866	+621
Mar13	120605	571.5	573.6	568.8	569.5	-2.0	456	10,776	+230
May13	120605	573.4	575.8	570.4	571.1	-2.3	245	7,613	+47
Total Volume and Open Interest							15,853	240,944	+1,317
Corn(CBOT)
Jul12	120605	568.00	575.75	560.50	567.50	-0.50	177,025	452,195	-7,947
Sep12	120605	527.50	531.50	514.75	516.00	-11.50	59,074	198,498	+2,315
Dec12	120605	523.00	528.00	507.50	507.75	-16.00	87,259	367,610	-7,159
Mar13	120605	534.50	538.75	519.00	519.00	-16.00	10,586	57,546	+1,243
May13	120605	541.50	546.75	527.00	527.00	-16.00	2,306	13,039	+251
Jul13	120605	550.50	554.25	534.50	535.50	-14.50	4,187	35,531	-308
Sep13	120605	539.50	540.00	524.50	525.00	-14.00	773	2,279	+264
Dec13	120605	525.00	530.00	512.00	515.00	-12.75	2,601	41,181	-168
Mar14	120605	535.25	538.25	522.75	525.75	-12.50	197	807	+73
May14	120605	532.00	544.50	532.00	532.00	-12.50	15	255	+2
Total Volume and Open Interest							344,214	1,173,255	-11,445
Wheat(CBOT)
Jul12	120605	626.25	631.00	611.75	613.25	-14.50	117,506	181,848	-12,587
Sep12	120605	644.75	647.75	629.25	630.50	-15.50	48,691	70,304	+5,958
Dec12	120605	669.25	674.00	655.00	657.00	-15.50	47,031	121,909	+5,696
Mar13	120605	692.50	695.75	677.75	679.75	-16.00	7,137	23,785	+140
May13	120605	706.50	709.25	691.75	693.50	-15.75	3,603	8,024	+1,879
Jul13	120605	712.75	715.75	696.75	699.00	-16.75	3,337	14,582	+543
Total Volume and Open Interest							227,764	428,339	+1,698
Wheat(KCBT)
Jul12	120605	653.75	656.00	637.75	638.00	-17.00	16,556	69,590	-352
Sep12	120605	669.25	671.50	653.50	653.50	-17.50	6,611	30,220	+1,005
Dec12	120605	692.25	693.50	674.50	674.50	-20.00	3,782	29,587	-432
Mar13	120605	709.00	709.00	689.50	689.50	-20.00	756	6,883	+83
May13	120605	716.50	716.50	698.50	698.50	-19.00	318	3,876	+158
Jul13	120605	723.75	723.75	706.25	707.00	-18.00	324	3,316	+70
Total Volume and Open Interest							28,353	143,903	+534
Wheat(MGE)
Jul12	120605	745.25	750.25	727.00	728.75	-13.75	1,570	13,904	-200
Sep12	120605	746.50	751.75	728.25	730.00	-13.50	1,102	11,004	+185
Dec12	120605	755.00	755.00	737.25	739.50	-12.25	947	10,807	+120
Mar13	120605	762.50	762.50	744.25	746.50	-13.00	143	2,211	+58
May13	120605	763.00	763.00	754.75	755.25	-11.25	71	249	+13
Total Volume and Open Interest							3,864	38,316	+172
Oats(CBOT)
Jul12	120605	289.25	290.50	285.75	289.00	+1.50	1,064	5,442	-609
Sep12	120605	288.00	292.50	286.25	291.75	+3.75	611	2,103	+518
Dec12	120605	283.75	286.00	278.25	283.75	-1.25	345	4,047	+221
Mar13	120605	290.75	290.75	290.75	290.75	unch	0	43	+0
Total Volume and Open Interest							2,020	11,635	+130
Rough Rice(CBOT)
Jul12	120605	13.77	13.89	13.73	13.80	+0.04	1,369	9,409	-25
Sep12	120605	14.10	14.16	14.00	14.07	+0.05	1,035	4,784	+453
Nov12	120605	14.35	14.35	14.27	14.35	+0.06	186	862	+139
Jan13	120605	14.60	14.60	14.53	14.60	+0.07	3	76	-1
Total Volume and Open Interest							2,595	15,157	+568
Live Cattle(CME)
Jun12	120605	118.080	118.150	117.100	117.135	-0.545	19,377	30,234	-5,467
Aug12	120605	120.230	120.300	119.150	119.200	-0.780	29,469	137,456	+2,462
Oct12	120605	124.635	124.850	123.650	123.700	-0.730	9,967	77,713	-406
Dec12	120605	127.750	128.000	127.050	127.150	-0.500	7,153	50,834	+851
Feb13	120605	129.550	129.800	128.935	129.100	-0.450	4,168	20,895	+1,418
Apr13	120605	131.185	131.350	130.500	130.950	-0.250	1,120	8,096	+311
Total Volume and Open Interest							71,550	327,381	-668
Feeder Cattle(CME)
Aug12	120605	158.985	159.350	158.350	159.185	+0.700	2,739	22,336	+93
Sep12	120605	160.150	160.485	159.575	160.000	+0.315	658	5,623	-56
Oct12	120605	160.935	161.435	160.735	161.000	+0.300	601	5,178	+52
Nov12	120605	162.200	162.400	161.735	162.075	+0.225	422	2,901	+46
Jan13	120605	161.900	162.100	161.450	161.600	+0.350	151	1,873	+26
Mar13	120605	162.150	162.150	162.050	162.050	+0.800	64	201	+42
Apr13	120605	162.550	162.550	162.000	162.000	+0.100	2	33	+1
Total Volume and Open Interest							4,637	38,145	+204
Lean Hogs(CME)
Jun12	120605	90.650	91.250	90.535	91.100	-0.100	10,870	19,219	-2,938
Jul12	120605	90.900	91.930	90.500	91.580	+0.530	22,339	72,076	-3,068
Aug12	120605	91.000	91.730	90.430	91.550	+0.320	13,569	52,543	+1,713
Oct12	120605	82.730	83.330	82.285	82.950	+0.120	10,326	50,358	+462
Dec12	120605	80.200	80.725	79.725	80.650	+0.300	4,463	40,924	+1,368
Feb13	120605	82.350	82.650	81.900	82.430	+0.045	1,726	14,730	+297
Apr13	120605	83.650	83.830	83.200	83.700	+0.020	1,201	9,386	+644
May13	120605	87.300	87.700	87.200	87.500	-0.100	86	424	+67
Total Volume and Open Interest							65,688	266,166	-1,003
Class III Milk(CME)
Jun12	120605	15.40	15.61	15.36	15.53	+0.14	304	4,567	-76
Jul12	120605	15.82	16.40	15.68	16.20	+0.49	386	4,273	+94
Aug12	120605	15.77	16.34	15.65	16.17	+0.51	131	3,379	+19
Sep12	120605	16.00	16.38	15.90	16.25	+0.35	87	2,961	+48
Oct12	120605	16.10	16.26	16.03	16.20	+0.17	10	2,488	+4
Total Volume and Open Interest							946	23,481	+107
Cocoa(ICE)
Jul12	120605	2090	2169	2073	2163	+69	13,556	62,444	-5,944
Sep12	120605	2095	2170	2077	2166	+68	9,980	42,647	+1,843
Dec12	120605	2108	2186	2096	2182	+66	2,496	30,921	+1,141
Mar13	120605	2125	2200	2115	2196	+64	1,404	31,576	-14
May13	120605	2150	2216	2131	2212	+64	653	11,241	+111
Jul13	120605	2193	2226	2193	2226	+64	396	4,481	+207
Sep13	120605	2205	2238	2205	2238	+61	36	1,639	+35
Total Volume and Open Interest							28,530	188,925	-2,621
Coffee "C"(ICE)
Jul12	120605	158.00	159.35	155.90	156.20	-2.25	14,783	64,448	-1,160
Sep12	120605	160.10	161.50	158.10	158.45	-2.35	9,665	43,893	+2,379
Dec12	120605	164.50	165.35	162.00	162.35	-2.35	4,002	29,653	+453
Mar13	120605	167.95	169.25	166.00	166.30	-2.35	1,362	11,228	+431
May13	120605	170.70	171.15	168.70	169.05	-2.35	414	3,989	-39
Jul13	120605	173.45	173.45	171.35	171.70	-2.35	279	3,068	+63
Total Volume and Open Interest							30,647	157,522	+2,122
Orange Juice(ICE)
Jul12	120605	110.80	116.55	110.80	114.80	+3.30	2,321	15,096	+43
Sep12	120605	113.80	118.25	113.80	116.65	+3.10	1,660	5,510	+1,427
Nov12	120605	118.80	119.05	118.15	118.15	+3.05	39	4,262	+4
Jan13	120605	120.55	120.55	119.60	119.60	+2.55	4	723	+1
Mar13	120605	122.50	122.50	122.00	122.00	+2.45	3	1,090	+0
May13	120605	124.00	124.00	124.00	124.00	+2.10	0	52	+0
Total Volume and Open Interest							4,027	26,745	+1,475
Sugar #11(ICE)
Jul12	120605	18.94	19.19	18.90	19.06	+0.16	62,550	306,955	+934
Oct12	120605	19.35	19.54	19.29	19.37	+0.08	36,373	210,487	+6,984
Mar13	120605	20.45	20.55	20.32	20.35	-0.01	19,788	112,658	+1,212
May13	120605	20.47	20.66	20.47	20.49	-0.03	8,557	39,600	+2,563
Jul13	120605	20.55	20.76	20.55	20.62	-0.01	8,008	42,841	+655
Oct13	120605	20.80	20.91	20.74	20.81	-0.01	2,063	27,857	-338
Mar14	120605	21.12	21.21	21.06	21.11	-0.03	1,108	21,220	+69
May14	120605	21.09	21.09	21.01	21.05	-0.03	241	5,309	+31
Total Volume and Open Interest							139,940	777,788	+12,738
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	120605	68.46	69.85	66.79	66.89	-1.64	19,847	86,328	+686
Oct12	120605	67.78	67.78	65.00	65.36	-2.42	23	237	+0
Dec12	120605	67.10	67.69	65.26	65.36	-1.70	16,158	98,549	+3,005
Mar13	120605	69.00	69.82	67.43	67.54	-1.73	2,556	9,636	+1,031
May13	120605	70.61	71.13	68.70	68.83	-1.98	680	3,040	+293
Jul13	120605	72.13	72.49	69.95	70.05	-2.30	94	4,113	+11
Total Volume and Open Interest							39,394	202,864	+5,043
Lumber(CME)
Jul12	120605	281.6	282.1	279.1	279.7	-2.7	1,071	4,036	-225
Sep12	120605	279.4	280.0	276.9	278.5	-1.5	870	3,268	-10
Nov12	120605	276.8	277.2	275.6	275.8	-2.2	54	1,050	+6
Jan13	120605	282.8	283.9	282.8	283.9	-0.9	3	228	+0
Total Volume and Open Interest							1,998	8,688	-229
Crude Oil(NYM)
Jul12	120605	84.14	84.92	83.31	84.29	+0.31	407,579	279,773	-10,469
Aug12	120605	84.41	85.20	83.61	84.57	+0.30	78,512	121,125	+8,089
Sep12	120605	84.66	85.47	83.92	84.83	+0.27	46,920	102,753	+2,698
Oct12	120605	85.60	85.76	84.19	85.08	+0.24	22,866	58,623	+4,372
Nov12	120605	85.72	85.96	84.42	85.31	+0.22	11,164	43,717	+1,063
Dec12	120605	85.43	86.22	84.64	85.53	+0.20	64,361	171,802	-853
Jan13	120605	85.56	86.39	84.89	85.72	+0.17	10,404	53,062	+716
Feb13	120605	86.35	86.49	85.31	85.83	+0.13	4,877	26,254	-365
Mar13	120605	86.63	86.63	85.59	85.89	+0.08	6,921	33,966	-149
Apr13	120605	85.89	85.89	85.89	85.89	+0.04	5,757	17,517	-684
May13	120605	85.78	85.89	85.65	85.89	unch	3,032	16,649	-525
Jun13	120605	85.64	86.74	85.30	85.87	-0.04	16,387	76,915	-1,378
Jul13	120605	85.83	85.83	85.83	85.83	-0.05	1,447	18,983	+132
Aug13	120605	85.74	85.74	85.74	85.74	-0.07	336	11,393	+4
Sep13	120605	85.67	85.67	85.67	85.67	-0.09	1,084	23,485	-319
Oct13	120605	85.61	85.61	85.61	85.61	-0.11	532	12,285	+4
Total Volume and Open Interest							734,370	1,444,323	-1,873
e-miNY Crude Oil(NYM)
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	6,953	1,957	+42
Jul12	120605	84.050	84.950	83.325	84.300	+0.325	13,925	3,197	+67
Aug12	120605	84.425	85.175	83.750	84.575	+0.300	349	410	+36
Sep12	120605	84.825	85.500	84.000	84.825	+0.275	107	116	+5
Oct12	120605	84.925	85.075	84.900	85.075	+0.225	16	28	+6
Nov12	120605	84.850	85.300	84.850	85.300	+0.200	5	10	+3
Dec12	120605	84.800	85.525	84.800	85.525	+0.200	8	275	-2
Jan13	120605	85.725	85.725	85.725	85.725	+0.175	1	12	+1
Feb13	120605	85.825	85.825	85.825	85.825	+0.125	0	75	+0
Mar13	120605	85.900	85.900	85.900	85.900	+0.100
Total Volume and Open Interest							14,411	4,311	+116
Heating Oil(NYM)
Jul12	120605	262.70	264.43	260.56	263.36	+0.67	77,637	104,568	-1,310
Aug12	120605	263.51	265.16	261.44	264.04	+0.48	25,763	47,629	+886
Sep12	120605	264.73	266.39	263.33	265.04	+0.26	15,768	39,279	-349
Oct12	120605	265.87	266.95	264.37	266.23	+0.06	8,739	17,153	+1,107
Nov12	120605	267.51	268.01	265.83	267.47	-0.09	4,543	13,693	+458
Dec12	120605	269.73	269.87	266.78	268.62	-0.19	15,295	43,247	-189
Jan13	120605	269.98	270.16	268.31	269.78	-0.25	3,806	13,067	+551
Feb13	120605	269.19	270.64	269.19	270.12	-0.28	2,063	4,317	+180
Mar13	120605	269.95	270.23	269.25	269.93	-0.33	2,247	10,225	-25
Apr13	120605	269.56	269.65	267.80	269.15	-0.41	2,002	15,231	-418
May13	120605	271.15	272.80	271.15	272.30	-0.51	1,193	5,883	+343
Jun13	120605	270.50	271.90	270.50	271.65	-0.51	747	1,589	+187
Total Volume and Open Interest							161,092	318,340	+1,934
Gasoline(NYMEX)
Jul12	120605	267.07	269.11	264.41	268.47	+1.40	69,628	102,643	-2,092
Aug12	120605	260.35	262.21	258.30	261.41	+0.93	39,455	46,382	-2,181
Sep12	120605	254.21	256.88	253.17	255.93	+0.74	23,105	41,354	-1,108
Oct12	120605	237.96	241.22	237.92	240.45	+0.43	9,827	24,008	+1,009
Nov12	120605	235.43	237.53	234.91	237.18	+0.28	5,349	11,676	+149
Dec12	120605	236.83	237.40	233.25	235.71	+0.19	7,294	28,230	+213
Jan13	120605	235.15	235.59	235.10	235.45	+0.17	1,612	9,100	+50
Feb13	120605	236.03	236.49	235.75	236.49	+0.10	763	3,797	+62
Mar13	120605	237.62	238.33	237.51	238.33	+0.10	491	3,111	-72
Apr13	120605	251.75	252.23	251.75	252.23	+0.18	467	4,590	+46
Total Volume and Open Interest							158,856	282,158	-3,903
e-miNY RBOB Gasoline(NYM)
Jul12	120605	268.50	268.50	268.47	268.50	+1.40
Aug12	120605	261.40	261.41	261.40	261.40	+0.90
Sep12	120605	255.90	255.93	255.90	255.90	+0.70
Oct12	120605	240.50	240.50	240.45	240.50	+0.50
Total Volume and Open Interest
Natural Gas(NYM)
Jul12	120605	2.429	2.477	2.383	2.446	+0.031	149,923	265,179	+2,935
Aug12	120605	2.485	2.523	2.433	2.496	+0.029	41,950	113,211	+1,430
Sep12	120605	2.526	2.565	2.478	2.540	+0.028	44,073	170,572	+1,462
Oct12	120605	2.615	2.651	2.566	2.628	+0.027	45,656	147,779	-788
Nov12	120605	2.869	2.890	2.810	2.872	+0.026	16,689	84,036	-2,093
Dec12	120605	3.165	3.183	3.109	3.166	+0.022	13,624	50,122	-520
Jan13	120605	3.304	3.331	3.256	3.314	+0.021	17,840	86,135	-648
Feb13	120605	3.284	3.347	3.279	3.332	+0.019	3,993	24,174	-116
Mar13	120605	3.264	3.326	3.256	3.311	+0.019	4,382	38,557	+3
Apr13	120605	3.270	3.313	3.244	3.297	+0.017	7,221	60,449	+806
May13	120605	3.343	3.346	3.294	3.331	+0.015	938	15,149	-26
Jun13	120605	3.361	3.390	3.342	3.375	+0.014	1,811	6,722	-696
Jul13	120605	3.390	3.436	3.373	3.423	+0.014	1,035	8,397	+40
Aug13	120605	3.451	3.453	3.397	3.440	+0.014	544	7,418	+132
Sep13	120605	3.444	3.457	3.397	3.442	+0.013	674	6,432	+44
Oct13	120605	3.474	3.499	3.436	3.481	+0.011	1,228	29,194	+104
Total Volume and Open Interest							353,518	1,215,380	+2,528
Brent Crude Oil(ICE)
Jul12	120605	99.16	99.63	97.68	98.84	-0.01	324,332	224,334	-3,544
Aug12	120605	98.65	99.13	97.23	98.36	-0.01	153,133	186,552	-1,402
Sep12	120605	98.38	98.78	96.91	98.05	+0.01	94,130	134,703	+2,418
Oct12	120605	98.06	98.39	96.60	97.66	unch	57,212	110,252	-746
Nov12	120605	97.91	98.19	96.39	97.43	-0.02	29,661	54,282	+406
Dec12	120605	97.66	98.03	96.23	97.21	-0.05	92,116	132,200	+7,603
Jan13	120605	97.49	97.87	96.13	97.02	-0.07	11,115	22,729	-129
Feb13	120605	97.26	97.26	96.01	96.83	-0.08	6,423	16,818	-151
Mar13	120605	97.50	97.53	95.88	96.66	-0.09	8,519	25,285	+136
Apr13	120605	96.48	96.48	96.48	96.48	-0.11	2,561	10,412	+26
May13	120605	96.28	96.28	96.28	96.28	-0.12	2,324	10,770	-214
Jun13	120605	96.41	96.51	95.62	96.05	-0.14	13,926	49,272	+350
Jul13	120605	95.85	95.85	95.85	95.85	-0.16	1,321	8,145	+255
Aug13	120605	95.62	95.62	95.62	95.62	-0.17	918	8,003	+245
Total Volume and Open Interest							861,515	1,242,940	+7,895
Gas Oil(ICE)
Jun12	120605	852.00	853.75	841.50	848.00	+5.00	55,045	80,717	-8,248
Jul12	120605	845.75	849.00	836.50	843.50	+5.00	129,150	114,144	+1,425
Aug12	120605	845.00	847.50	835.00	842.00	+4.75	48,261	62,589	+2,516
Sep12	120605	844.25	847.50	835.00	841.75	+4.00	24,758	61,564	+812
Oct12	120605	848.00	848.00	837.50	841.75	+3.25	16,023	38,607	+979
Nov12	120605	847.75	848.25	836.00	841.75	+3.00	7,295	17,485	+266
Dec12	120605	848.25	848.25	836.00	841.50	+2.75	26,286	58,931	+3,251
Jan13	120605	849.25	849.25	836.75	842.00	+2.25	3,484	21,934	-364
Feb13	120605	845.00	845.00	842.00	842.25	+2.00	1,856	11,416	+321
Mar13	120605	840.50	842.75	840.50	842.25	+1.75	1,866	14,116	+315
Total Volume and Open Interest							322,807	578,468	+4,624
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120605	2.034	2.044	2.018	2.031	-0.003	637	1,604	-19
Aug12	120605	2.028	2.034	2.010	2.021	-0.007	510	2,275	+71
Sep12	120605	1.996	1.999	1.968	1.975	-0.015	243	1,500	-6
Oct12	120605	1.940	1.940	1.917	1.924	-0.021	236	1,559	-36
Nov12	120605	1.917	1.925	1.890	1.898	-0.023	214	1,815	+71
Dec12	120605	1.915	1.923	1.895	1.898	-0.022	276	1,266	+53
Jan13	120605	1.924	1.931	1.899	1.902	-0.026	150	1,360	+85
Total Volume and Open Interest							2,488	12,769	+199
WTI Crude Oil(ICE)
Jul12	120605	84.40	84.92	83.32	84.29	+0.31	76,670	61,104	-1,275
Aug12	120605	84.87	85.17	83.65	84.57	+0.30	14,452	43,752	-374
Sep12	120605	85.19	85.19	83.97	84.83	+0.27	11,569	31,316	+315
Oct12	120605	85.70	85.70	84.19	85.08	+0.24	6,741	15,069	+776
Nov12	120605	84.86	85.31	84.86	85.31	+0.22	4,023	14,951	+285
Dec12	120605	85.96	85.96	84.71	85.53	+0.20	23,169	84,805	+3,192
Jan13	120605	85.67	85.95	85.55	85.72	+0.17	2,327	14,758	+489
Feb13	120605	85.82	85.83	85.75	85.83	+0.13	1,090	7,497	+69
Mar13	120605	85.93	85.93	85.80	85.89	+0.08	1,171	5,754	+119
Apr13	120605	85.89	85.89	85.89	85.89	+0.04	835	2,815	-7
May13	120605	85.89	85.89	85.89	85.89	unch	466	2,205	+15
Jun13	120605	86.02	86.02	85.65	85.87	-0.04	3,082	21,654	-337
Jul13	120605	85.83	85.83	85.83	85.83	-0.05	154	1,525	+71
Aug13	120605	85.74	85.74	85.74	85.74	-0.07	102	2,577	+51
Sep13	120605	85.67	85.67	85.67	85.67	-0.09	56	5,893	-6
Oct13	120605	85.61	85.61	85.61	85.61	-0.11	13	1,132	+0
Total Volume and Open Interest							152,999	439,959	+3,834
US Dollar Index(ICE)
Jun12	120605	82.495	83.035	82.400	82.912	+0.252	57,677	75,674	+823
Sep12	120605	82.880	83.445	82.765	83.312	+0.253	699	1,552	+49
Dec12	120605	83.732	83.732	83.732	83.732	+0.262	0	2	+0
Total Volume and Open Interest							58,376	77,228	+872
Australian Dollar(CME)
Jun12	120605	97.09	97.92	96.99	97.31	+0.19	225,476	153,666	+6,726
Sep12	120605	96.36	97.18	96.27	96.59	+0.16	4,938	4,307	+2,637
Dec12	120605	95.94	95.94	95.88	95.94	+0.06	1	64	+1
Total Volume and Open Interest							230,415	158,041	+9,364
British Pound(CME)
Jun12	120605	153.81	154.07	153.20	153.68	-0.14	175,818	178,141	+799
Sep12	120605	153.74	153.98	153.19	153.63	-0.14	5,781	6,252	+4,579
Dec12	120605	153.45	153.76	153.45	153.64	-0.12	2	75	+0
Total Volume and Open Interest							181,601	184,474	+5,378
Canadian Dollar(CME)
Jun12	120605	96.17	96.48	95.88	96.25	+0.11	166,703	116,727	-4,008
Sep12	120605	96.01	96.30	95.74	96.07	+0.10	5,416	8,855	+3,829
Dec12	120605	95.97	96.06	95.79	95.93	+0.09	211	5,232	+57
Mar13	120605	95.92	95.92	95.73	95.79	+0.06	45	599	+3
Total Volume and Open Interest							172,392	131,711	-115
Japanese Yen(CME)
Jun12	120605	127.66	128.05	126.63	127.04	-0.63	182,346	156,415	+4,930
Sep12	120605	127.80	128.21	126.79	127.19	-0.65	7,355	5,888	+2,461
Dec12	120605	127.41	128.08	127.41	127.41	-0.67	29	151	+10
Total Volume and Open Interest							189,739	162,479	+7,403
Swiss Franc(CME)
Jun12	120605	104.04	104.43	103.36	103.64	-0.39	76,159	69,387	-2,616
Sep12	120605	104.35	104.61	103.67	103.89	-0.39	446	922	+155
Dec12	120605	104.21	104.61	104.21	104.21	-0.40	0	4	+0
Total Volume and Open Interest							76,605	70,316	-2,461
EuroFX(CME)
Jun12	120605	124.95	125.43	124.10	124.46	-0.47	458,185	381,082	-7,832
Sep12	120605	125.06	125.55	124.23	124.57	-0.49	9,223	11,795	+4,398
Dec12	120605	125.59	125.78	124.57	124.75	-0.49	123	373	+44
Total Volume and Open Interest							467,537	393,283	-3,391
Mexican Peso(CME)
Jun12	120605	702.8	704.8	699.2	701.5	unch	93,194	132,399	-3,575
Jul12	120605	699.5	699.5	699.5	699.5	unch
Total Volume and Open Interest							99,115	187,654	-189
Brazilian Real(CME)
Jul12	120605	490.10	493.20	483.70	492.60	+7.10	273	2,306	+245
Aug12	120605	487.50	490.60	481.15	490.05	+7.15	16	10	+10
Sep12	120605	480.30	487.50	480.25	487.50	+7.20	283	3,615	+247
Oct12	120605	484.55	484.55	477.35	484.55	+7.20
Total Volume and Open Interest							572	19,494	+502
30-Year T-Bonds(CBOT)
Jun12	120605	151~310	152~080	150~250	151~070	-0~210	53,801	49,831	-9,949
Sep12	120605	151~140	151~240	150~080	150~210	-0~220	776,629	670,913	-9,173
Dec12	120605	152~070	152~110	151~100	151~220	-0~210	338	1,864	+131
Total Volume and Open Interest							830,768	722,608	-18,991
10-Year T-Notes(CBOT)
Jun12	120605	135~035	135~050	134~200	134~255	-0~065	174,099	99,492	-44,017
Sep12	120605	134~035	134~090	133~225	133~300	-0~050	1,723,930	1,853,991	-15,467
Dec12	120605	133~010	133~060	133~010	133~010	-0~050	0	3	+0
Total Volume and Open Interest							1,898,029	1,953,486	-59,484
5-Year T-Notes(CBOT)
Jun12	120605	124~039	124~056	124~024	124~045	+0~006	99,775	109,925	-22,584
Sep12	120605	124~016	124~032	123~126	124~021	+0~008	752,344	1,129,609	-37,624
Dec12	120605	123~045	123~045	123~037	123~045	+0~008
Total Volume and Open Interest							852,119	1,239,534	-60,208
2 Year T-Notes(CBOT)
Jun12	120605	110~033	110~037	110~033	110~035	+0~001	33,526	115,788	-8,744
Sep12	120605	110~030	110~033	110~028	110~032	+0~002	314,205	864,308	-2,648
Dec12	120605	109~098	109~098	109~096	109~098	+0~002
Total Volume and Open Interest							347,731	980,096	-11,392
Eurodollars(CME)
Jun12	120605	99.520	99.525	99.520	99.522	+0.003	217,399	925,270	-19,274
Sep12	120605	99.430	99.445	99.430	99.440	+0.010	303,164	923,284	+8,641
Dec12	120605	99.375	99.395	99.375	99.390	+0.015	249,586	946,523	+96
Mar13	120605	99.365	99.385	99.355	99.380	+0.025	241,181	667,280	-8,723
Jun13	120605	99.350	99.380	99.345	99.370	+0.025	279,963	729,050	+23,268
Sep13	120605	99.340	99.370	99.335	99.365	+0.025	245,452	615,492	-12,514
Dec13	120605	99.325	99.355	99.315	99.350	+0.025	205,919	619,178	+3,212
Mar14	120605	99.305	99.340	99.295	99.335	+0.025	202,245	643,178	+10,269
Jun14	120605	99.260	99.290	99.245	99.285	+0.025	169,973	495,254	+1,233
Sep14	120605	99.195	99.225	99.170	99.220	+0.025	198,836	324,752	+1,951
Dec14	120605	99.095	99.130	99.070	99.125	+0.025	185,459	326,454	-12,447
Mar15	120605	99.010	99.040	98.970	99.035	+0.025	163,935	283,835	-3,124
Jun15	120605	0.596	0.616	0.546	0.611	+0.020	125,159	265,179	+238
Sep15	120605	0.466	0.491	0.416	0.481	+0.015	109,482	190,479	-504
Dec15	120605	0.326	0.351	0.276	0.341	+0.010	107,569	146,510	-10,378
Mar16	120605	0.211	0.231	0.156	0.221	+0.010	87,562	89,769	-4,277
Jun16	120605	0.076	0.096	0.021	0.086	+0.005	58,106	99,114	-6,189
Sep16	120605	6.505	6.520	6.445	6.510	+0.005	51,734	76,016	-4,228
Total Volume and Open Interest							3,359,067	8,622,985	-35,260
30 Day Federal Funds(CBOT)
Jun12	120605	99.842	99.842	99.842	99.842	unch	1,166	44,992	-374
Jul12	120605	99.840	99.845	99.840	99.840	unch	3,855	51,366	+1,394
Aug12	120605	99.840	99.845	99.835	99.840	unch	3,829	44,827	+474
Sep12	120605	99.840	99.840	99.835	99.840	unch	8,730	38,428	+1,970
Oct12	120605	99.840	99.840	99.835	99.840	unch	2,750	51,619	-1,536
Nov12	120605	99.840	99.840	99.835	99.840	unch	2,473	31,202	+312
Total Volume and Open Interest							43,388	495,981	-1,712
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120605	99.670	99.670	99.670	99.670	unch	0	263	+0
Sep12	120605	99.673	99.673	99.673	99.673	unch
Dec12	120605	99.670	99.670	99.670	99.670	unch
Mar13	120605	99.670	99.670	99.670	99.670	unch
Jun13	120605	99.665	99.665	99.665	99.665	unch
Sep13	120605	99.665	99.665	99.665	99.665	unch
Dec13	120605	99.670	99.670	99.670	99.670	unch
Mar14	120605	99.670	99.670	99.670	99.670	unch
Jun14	120605	99.530	99.530	99.530	99.530	unch
Sep14	120605	99.390	99.390	99.390	99.390	unch
Total Volume and Open Interest							0	263	+0
3-Mth Euro-Yen(SGX)
Jun12	120605	99.67	99.67	99.67	99.67	unch	0	2,542	+0
Sep12	120605	99.66	99.67	99.66	99.67	unch	0	697	+0
Dec12	120605	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120605	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120605	99.67	99.67	99.67	99.67	unch	0	206	+0
Sep13	120605	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120605	99.67	99.67	99.67	99.67	unch	0	384	+0
Mar14	120605	99.67	99.67	99.67	99.67	unch	0	344	+0
Total Volume and Open Interest							0	5,178	+0
Japanese Gov't Bonds(SGX)
Jun12	120605	143.74	143.75	143.40	143.51	-0.28	7,098	24,007	+93
Sep12	120605	143.60	143.60	143.24	143.34	-0.30	1,690	1,524	+911
Dec12	120605	142.21	142.21	142.21	142.21	-0.30	1	5	+1
Total Volume and Open Interest							8,789	25,536	+1,005
Euro-Bund(EUREX)
Jun12	120605	145.69	146.34	145.59	145.76	-0.02	1,385,858	631,674	-153,547
Sep12	120605	144.72	145.43	144.67	144.86	+0.01	389,561	415,279	+158,528
Dec12	120605	143.77	144.18	143.68	143.78	+0.41	0	16	+0
Total Volume and Open Interest							1,775,419	1,046,969	+4,981
Euro-Bobl(EUREX)
Jun12	120605	126.78	127.02	126.71	126.77	-0.08	836,800	492,975	-89,692
Sep12	120605	127.35	127.59	127.21	127.28	-0.11	290,037	298,126	+108,267
Dec12	120605	126.72	126.72	126.72	126.72	-0.08
Total Volume and Open Interest							1,126,837	791,101	+18,575
3-Mth Euribor(EUREX)
Jun12	120605	99.375	99.375	99.365	99.375	-0.005	0	1,879	+0
Sep12	120605	99.445	99.450	99.445	99.450	unch	0	1,959	+0
Dec12	120605	99.450	99.460	99.450	99.460	unch	0	932	+0
Total Volume and Open Interest							1,630	6,622	+200
Long Gilt(LIFFE)
Jun12	120605	122~02	122~02	122~02	122~02	unch	26,803	27,248	+397
Sep12	120605	120~31	120~31	120~31	120~31	unch	182,624	307,833	+1,769
Total Volume and Open Interest							209,427	335,081	+2,166
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	120605	99.375	99.380	99.365	99.375	-0.005	39,068	533,882	-6,252
Sep12	120605	99.440	99.455	99.440	99.450	unch	51,852	512,536	+15,587
Dec12	120605	99.455	99.470	99.450	99.460	unch	34,832	468,813	+3,600
Total Volume and Open Interest							343,407	3,527,880	+15,316
3-Mth Aus T-Bills(SFE)
Jun12	120605	96.76	96.78	96.58	96.59	-0.18	53,693	116,754	-2,450
Sep12	120605	97.31	97.32	97.07	97.10	-0.22	57,049	216,080	+5,293
Dec12	120605	97.45	97.47	97.22	97.24	-0.22	36,633	178,610	+5,636
Mar13	120605	97.40	97.41	97.15	97.18	-0.22	9,169	101,703	+2,090
Jun13	120605	97.27	97.27	97.04	97.07	-0.21	6,630	72,438	+445
Sep13	120605	97.13	97.13	96.92	96.95	-0.21	3,130	54,866	+390
Dec13	120605	97.05	97.05	96.83	96.85	-0.21	1,346	36,599	+712
Mar14	120605	96.94	96.94	96.76	96.77	-0.22	846	25,808	+279
Jun14	120605	96.82	96.82	96.67	96.69	-0.22	358	4,776	+212
Sep14	120605	96.71	96.73	96.59	96.61	-0.21	26	982	-26
Total Volume and Open Interest							168,913	809,046	+12,531
10-Year Aus T-Bonds(SFE)
Jun12	120605	97.29	97.30	97.10	97.12	-0.17	76,330	398,374	+608
Sep12	120605	97.19	97.22	97.07	97.07	-0.19	174	220	+174
Total Volume and Open Interest							76,504	398,594	+782
3-Year Aus T-Bonds(SFE)
Jun12	120605	98.03	98.05	97.75	97.81	-0.23	165,818	526,402	-9,220
Sep12	120605	97.91	97.92	97.85	97.85	-0.23	300	339	+300
Total Volume and Open Interest							166,118	526,741	-8,920
Gold(CMX)
Jun12	120605	1619.3	1622.7	1612.9	1615.2	+3.0	2,820	2,903	-2,971
Aug12	120605	1619.9	1624.8	1612.5	1616.9	+3.0	307,040	238,185	+9,904
Oct12	120605	1624.4	1626.9	1616.6	1619.1	+3.0	5,781	15,494	+2,714
Dec12	120605	1625.2	1628.6	1619.0	1621.4	+3.0	4,932	71,941	-34
Feb13	120605	1623.1	1628.2	1622.6	1623.5	+3.0	1,103	20,673	+228
Apr13	120605	1627.6	1629.4	1625.5	1625.5	+2.9	715	13,186	+34
Jun13	120605	1627.7	1627.7	1627.7	1627.7	+2.9	1,688	15,023	-542
Aug13	120605	1633.1	1633.1	1630.0	1630.0	+2.9	1,001	1,386	-895
Oct13	120605	1632.5	1632.5	1632.5	1632.5	+2.8	502	447	-498
Dec13	120605	1635.1	1635.1	1635.1	1635.1	+2.7	634	8,959	-20
Feb14	120605	1637.8	1637.8	1637.8	1637.8	+2.7	0	6	+0
Apr14	120605	1640.5	1640.5	1640.5	1640.5	+2.6	1	1	+1
Total Volume and Open Interest							328,150	429,088	+8,301
Silver(CMX)
Jul12	120605	2822.0	2854.5	2808.0	2840.5	+39.8	65,094	56,360	-2,257
Sep12	120605	2825.5	2860.0	2814.0	2846.3	+40.1	4,952	13,428	+34
Dec12	120605	2833.5	2864.0	2828.5	2853.0	+40.5	3,084	18,193	-238
Mar13	120605	2852.0	2855.7	2840.0	2855.7	+40.5	360	3,344	+247
May13	120605	2857.2	2857.2	2857.2	2857.2	+40.4	202	2,119	+130
Jul13	120605	2858.6	2858.6	2858.6	2858.6	+40.4	0	3,061	+0
Sep13	120605	2858.6	2858.6	2858.6	2858.6	+40.4	0	1,750	+0
Total Volume and Open Interest							73,772	115,991	-2,111
Platinum(NYMEX)
Jul12	120605	1428.8	1448.8	1428.8	1440.5	+13.2	14,178	41,010	-694
Oct12	120605	1440.1	1453.2	1440.1	1445.3	+13.3	1,591	8,164	+1,239
Jan13	120605	1447.8	1448.3	1446.8	1448.3	+13.1	35	491	+13
Apr13	120605	1451.8	1451.8	1451.8	1451.8	+13.1	0	22	+0
Total Volume and Open Interest							15,804	49,687	+555
Palladium(NYMEX)
Jun12	120605	612.45	620.65	612.05	618.05	+5.80	47	207	-85
Sep12	120605	613.00	626.15	611.30	619.80	+5.90	5,319	22,461	-228
Dec12	120605	615.00	627.00	615.00	620.90	+5.85	17	155	+13
Total Volume and Open Interest							5,384	22,838	-299
Copper(CMX)
Jul12	120605	332.85	335.15	327.80	328.90	-1.80	88,401	81,294	-2,884
Sep12	120605	333.75	335.95	329.00	329.85	-1.80	15,486	31,551	+531
Dec12	120605	334.45	336.55	331.00	331.00	-1.85	3,495	23,216	-64
Mar13	120605	332.30	332.50	331.85	332.00	-1.80	882	6,821	+301
May13	120605	332.50	332.50	332.50	332.50	-1.80	127	982	+43
Total Volume and Open Interest							108,983	154,951	-2,065
DJIA Index(CBOT)
Jun12	120605	12070	12126	12034	12126	+63	146	19,460	+6
Sep12	120605	12043	12051	12043	12051	+63	8	26	+5
Dec12	120605	11976	11976	11913	11976	+63	0	1	+0
Mar13	120605	11909	11909	11846	11909	+63
Total Volume and Open Interest							154	19,487	+11
E-mini DJIA Index(CBOT)
Jun12	120605	12064	12134	12034	12126	+63	248,257	96,534	-3,418
Sep12	120605	12050	12058	11961	12051	+63	3,269	6,161	+2,621
Dec12	120605	12000	12000	11976	11976	+63	2	23	+1
Mar13	120605	11909	11909	11909	11909	+63	0	1	+0
Total Volume and Open Interest							251,528	102,719	-796
S & P 500(CME)
Jun12	120605	1272.50	1286.50	1267.50	1285.10	+12.10	25,855	259,396	+1,102
Sep12	120605	1266.00	1279.70	1266.00	1278.40	+12.10	5,929	14,734	+5,566
Dec12	120605	1272.00	1273.10	1270.10	1272.00	+12.10	168	7,591	+8
Mar13	120605	1265.60	1266.70	1263.70	1265.60	+12.10	0	150	+0
Total Volume and Open Interest							31,987	281,900	+6,691
S & P 500 E-Mini(Globex)
Jun12	120605	1273.25	1286.75	1267.50	1285.00	+12.00	3,278,646	3,008,101	+46,359
Sep12	120605	1266.00	1280.00	1260.75	1278.50	+12.25	50,952	122,063	+32,590
Total Volume and Open Interest							3,330,852	3,137,655	+79,773
NASDAQ 100(CME)
Jun12	120605	2471.30	2492.00	2459.50	2488.80	+19.80	412	22,766	-38
Sep12	120605	2462.50	2485.00	2462.50	2482.80	+19.80	2	83	+0
Dec12	120605	2475.50	2475.50	2455.80	2475.50	+19.70
Total Volume and Open Interest							414	22,849	-38
NASDAQ 100 E-Mini(Globex)
Jun12	120605	2471.80	2492.00	2459.50	2488.80	+19.80	362,792	389,600	+2,559
Sep12	120605	2464.50	2487.30	2454.00	2482.80	+19.80	1,985	2,518	+1,098
Total Volume and Open Interest							364,779	392,139	+3,657
S & P Midcap 400(CME)
Jun12	120605	903.20	903.20	903.20	903.20	+16.20	3	2,828	-1
Sep12	120605	900.10	900.10	900.10	900.10	+15.90
Dec12	120605	898.10	898.10	898.10	898.10	+15.90
Total Volume and Open Interest							3	2,828	-1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120605	8260	8475	8260	8455	+120	9,147	34,384	-337
Sep12	120605	8335	8490	8335	8470	+120	671	904	+485
Total Volume and Open Interest							9,818	35,288	+148
Nikkei 225(SGX)
Jun12	120605	8290	8420	8275	8400	+105	106,845	240,964	-4,085
Sep12	120605	8275	8410	8270	8390	+100	5,501	24,230	+3,585
Dec12	120605	8330	8330	8330	8330	+105	0	5,907	+0
Total Volume and Open Interest							112,434	277,598	-486
CAC 40(EURONEXT)
Jun12	120605	2961.0	2990.0	2945.0	2972.0	+28.5	93,836	361,032	+26,952
Jul12	120605	2957.5	2977.0	2939.0	2961.0	+27.5	853	12,033	+182
Aug12	120605	2962.0	2962.0	2962.0	2962.0	+28.5
Total Volume and Open Interest							94,693	373,257	+27,138
Hang Seng Index(HKFE)
Jun12	120605	18068	18210	18014	18109	+165	87,549	117,428	-174
Jul12	120605	18083	18205	18022	18110	+165	1,052	936	+641
Total Volume and Open Interest							89,238	121,899	+346
DAX(EUREX)
Jun12	120605	6011.5	6027.0	5913.0	5966.5	-13.0	254,928	193,858	-1,153
Sep12	120605	6010.0	6029.5	5917.5	5970.5	-12.5	9,092	19,367	+7,318
Dec12	120605	6019.5	6033.5	5924.0	5974.0	-13.0	669	2,082	+34
Total Volume and Open Interest							264,689	215,307	+6,199
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	120605	3991.0	4057.0	3989.0	4054.0	+57.0	35,154	224,294	-17
Sep12	120605	3966.0	4013.0	3966.0	4012.0	+57.0	291	4,489	+186
Dec12	120605	4004.0	4004.0	4004.0	4004.0	+57.0	150	3,690	+136
Total Volume and Open Interest							35,661	234,060	+370
GSCI(CME)
Jun12	120605	586.50	586.75	583.60	583.60	-0.90	439	8,426	-211
Jul12	120605	584.40	584.50	581.25	581.25	-0.75	148	411	+97
Aug12	120605	582.40	584.40	581.50	581.50	-0.50
Total Volume and Open Interest							587	8,837	-114
Reuters CCI(ICE)