MRCI's End of Day Prices

Daily Futures Price Listing Thu June 07, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120607	1386.00	1430.00	1383.25	1428.00	+41.75	81,935	224,549	-5,904
Aug12	120607	1364.75	1408.25	1362.50	1406.25	+40.00	12,047	50,197	+1,674
Sep12	120607	1329.50	1370.50	1329.50	1370.25	+41.50	2,902	23,839	-29
Nov12	120607	1299.00	1344.50	1296.75	1341.25	+42.00	55,001	253,580	+1,534
Jan13	120607	1301.75	1344.00	1301.75	1342.25	+41.50	4,498	54,575	+573
Mar13	120607	1280.50	1320.25	1280.50	1320.00	+39.25	5,492	63,823	+172
May13	120607	1261.75	1302.00	1261.75	1300.25	+34.75	3,585	37,754	+366
Jul13	120607	1262.50	1303.00	1262.50	1300.75	+34.25	3,749	34,891	+576
Aug13	120607	1289.25	1289.25	1256.00	1289.25	+33.25	5	184	+0
Sep13	120607	1234.00	1250.75	1216.75	1250.75	+34.00	5	274	+0
Nov13	120607	1181.25	1214.25	1181.25	1213.75	+31.00	580	18,328	+171
Jan14	120607	1190.00	1220.75	1189.75	1220.75	+31.00	2	161	+1
Mar14	120607	1217.00	1217.00	1186.00	1217.00	+31.00	0	3	+0
May14	120607	1217.00	1217.00	1186.00	1217.00	+31.00
Total Volume and Open Interest							169,801	762,748	-866
Soybean Meal(CBOT)
Jul12	120607	414.40	429.00	413.70	425.50	+10.90	36,300	98,403	-5,792
Aug12	120607	402.90	418.00	402.90	415.30	+12.20	8,472	21,563	+818
Sep12	120607	388.90	404.00	388.80	401.70	+12.80	2,212	18,481	-53
Oct12	120607	377.00	390.90	377.00	389.00	+11.80	1,814	14,058	+488
Dec12	120607	373.50	388.20	372.90	385.00	+11.40	15,369	50,792	+1,964
Jan13	120607	372.30	382.60	370.50	380.40	+9.90	542	6,083	-89
Mar13	120607	361.10	370.90	359.30	368.40	+9.10	373	8,714	+54
May13	120607	350.50	361.30	350.50	360.00	+8.20	377	6,750	+84
Jul13	120607	349.80	361.00	349.80	358.70	+7.40	375	6,231	+14
Aug13	120607	354.60	355.70	348.30	355.70	+7.40	26	282	+10
Total Volume and Open Interest							65,971	237,205	-2,509
Soybean Oil(CBOT)
Jul12	120607	49.34	50.40	48.97	50.39	+1.14	52,902	172,884	-2,374
Aug12	120607	49.53	50.60	49.19	50.60	+1.13	10,484	40,710	+496
Sep12	120607	49.76	50.82	49.00	50.82	+1.14	4,268	27,758	+700
Oct12	120607	50.12	51.03	49.79	51.03	+1.15	3,035	14,140	-157
Dec12	120607	50.28	51.45	49.98	51.44	+1.16	20,746	93,663	-201
Jan13	120607	51.31	51.69	50.73	51.69	+1.14	538	8,405	+68
Mar13	120607	50.74	52.05	50.57	52.04	+1.18	714	17,137	+205
May13	120607	51.30	52.33	50.80	52.33	+1.26	680	8,725	+176
Jul13	120607	51.40	52.54	50.92	52.54	+1.31	385	5,719	+81
Aug13	120607	52.20	52.50	51.18	52.50	+1.32	14	925	+4
Total Volume and Open Interest							93,880	395,897	-1,018
Canola(WCE)
Jul12	120607	610.7	617.0	610.7	614.9	+6.7	5,560	67,387	-3,882
Nov12	120607	561.3	573.4	561.3	571.7	+10.4	7,319	125,343	+1,116
Jan13	120607	570.1	578.9	570.1	577.3	+10.6	906	23,261	+353
Mar13	120607	575.0	583.6	574.9	582.0	+10.7	211	10,972	+90
May13	120607	577.7	585.1	577.1	584.7	+11.3	101	7,706	+87
Total Volume and Open Interest							14,101	238,005	-2,235
Corn(CBOT)
Jul12	120607	585.75	601.50	584.50	594.00	+7.75	155,718	437,181	-11,161
Sep12	120607	527.50	544.50	526.00	543.00	+15.50	58,805	204,634	+3,635
Dec12	120607	519.50	537.50	518.00	536.50	+17.00	105,412	377,732	+6,598
Mar13	120607	531.25	549.25	530.50	548.25	+17.00	12,008	58,199	-369
May13	120607	540.00	556.50	538.75	556.00	+16.50	2,217	13,605	+469
Jul13	120607	547.25	564.00	546.75	560.50	+13.75	3,637	37,019	+598
Sep13	120607	538.00	553.25	538.00	553.25	+15.00	479	2,739	+221
Dec13	120607	528.00	542.25	527.50	541.25	+13.75	2,130	41,927	+506
Mar14	120607	538.00	552.25	538.00	552.25	+13.75	9	808	+1
May14	120607	558.50	558.50	544.75	558.50	+13.75	0	255	+0
Total Volume and Open Interest							340,581	1,178,388	+463
Wheat(CBOT)
Jul12	120607	622.00	644.75	620.25	641.75	+17.50	66,686	174,046	-3,071
Sep12	120607	638.00	660.00	635.50	658.00	+18.75	22,957	73,296	+435
Dec12	120607	663.75	683.25	661.00	682.25	+17.25	30,277	121,720	-55
Mar13	120607	686.00	705.25	683.00	704.50	+17.25	4,327	25,669	+272
May13	120607	699.75	720.50	699.75	720.50	+17.50	1,636	8,143	+2
Jul13	120607	710.00	729.75	705.50	728.00	+19.00	7,744	18,341	+1,899
Total Volume and Open Interest							133,857	429,358	-458
Wheat(KCBT)
Jul12	120607	649.50	669.75	648.00	668.50	+13.50	17,490	67,495	-2,498
Sep12	120607	667.00	685.25	664.50	684.25	+13.50	7,006	31,980	+882
Dec12	120607	689.00	708.25	686.75	707.50	+14.50	7,261	31,794	+1,468
Mar13	120607	707.50	723.50	703.00	723.50	+14.75	549	6,978	-77
May13	120607	712.50	732.50	712.50	732.50	+14.50	412	4,240	-21
Jul13	120607	718.25	739.75	718.25	739.50	+15.00	2,392	5,696	+1,343
Total Volume and Open Interest							35,110	148,612	+1,095
Wheat(MGE)
Jul12	120607	744.25	768.75	744.25	766.75	+22.75	2,807	13,460	+125
Sep12	120607	745.00	763.50	742.75	761.75	+19.25	1,093	11,140	+97
Dec12	120607	751.25	770.25	748.50	768.25	+18.75	903	10,949	+202
Mar13	120607	761.00	775.50	757.50	773.25	+17.50	273	2,323	+73
May13	120607	779.75	783.25	779.75	781.25	+18.00	136	329	+58
Total Volume and Open Interest							5,261	38,396	+586
Oats(CBOT)
Jul12	120607	296.75	304.00	293.25	300.00	+5.75	404	5,271	-94
Sep12	120607	297.00	300.00	292.50	296.25	+2.50	97	2,158	+60
Dec12	120607	288.00	290.50	285.75	287.50	-0.75	114	4,168	+51
Mar13	120607	291.75	291.75	291.75	291.75	unch	1	42	-1
Total Volume and Open Interest							616	11,639	+16
Rough Rice(CBOT)
Jul12	120607	14.10	14.26	14.05	14.23	+0.16	617	8,829	-89
Sep12	120607	14.35	14.51	14.34	14.48	+0.15	1,170	5,182	+205
Nov12	120607	14.69	14.74	14.66	14.74	+0.15	853	1,407	+141
Jan13	120607	14.90	15.00	14.90	15.00	+0.15	208	114	+38
Total Volume and Open Interest							2,936	15,635	+372
Live Cattle(CME)
Jun12	120607	117.730	119.635	117.480	119.350	+1.670	4,645	24,995	-645
Aug12	120607	119.350	120.850	118.785	120.430	+1.130	17,216	140,149	-1,415
Oct12	120607	123.885	125.430	123.500	125.000	+1.200	4,666	77,237	-362
Dec12	120607	127.250	128.735	127.000	128.485	+1.155	4,906	52,177	+613
Feb13	120607	129.550	130.650	129.100	130.500	+0.815	1,642	20,971	-85
Apr13	120607	131.100	132.100	130.650	132.100	+0.970	627	8,494	+189
Total Volume and Open Interest							33,827	326,300	-1,663
Feeder Cattle(CME)
Aug12	120607	158.435	159.350	157.650	159.100	+1.150	3,195	22,782	+461
Sep12	120607	159.380	160.500	158.880	160.200	+0.950	719	5,734	+73
Oct12	120607	160.450	161.500	159.900	161.235	+0.985	488	5,158	-24
Nov12	120607	161.380	162.350	160.750	162.250	+0.950	339	3,037	+48
Jan13	120607	160.900	161.900	160.500	161.880	+1.280	137	1,932	+25
Mar13	120607	161.785	162.250	161.075	162.000	+0.100	22	245	+20
Apr13	120607	162.100	162.100	162.100	162.100	+0.100	1	35	+0
Total Volume and Open Interest							4,901	38,923	+603
Lean Hogs(CME)
Jun12	120607	91.950	93.500	91.830	93.080	+1.130	6,359	17,741	-1,106
Jul12	120607	92.400	93.600	92.250	93.330	+0.630	17,586	67,960	-601
Aug12	120607	91.730	92.250	91.150	92.035	+0.185	10,205	55,237	+1,541
Oct12	120607	83.150	83.800	82.900	83.230	-0.320	6,612	51,667	+248
Dec12	120607	80.350	80.750	79.950	80.330	-0.420	4,015	41,762	+15
Feb13	120607	82.500	82.885	81.980	82.450	-0.350	2,168	15,874	+79
Apr13	120607	82.700	83.950	82.700	83.450	-0.500	1,804	10,376	+579
May13	120607	87.500	88.200	87.400	88.200	+0.270	36	511	+32
Total Volume and Open Interest							49,885	269,249	+2,046
Class III Milk(CME)
Jun12	120607	15.43	15.63	15.43	15.59	+0.12	135	4,442	-37
Jul12	120607	16.13	16.48	16.10	16.38	+0.27	413	4,351	+39
Aug12	120607	16.12	16.48	16.04	16.41	+0.32	225	3,421	-7
Sep12	120607	16.39	16.55	16.34	16.52	+0.15	108	2,967	+12
Oct12	120607	16.33	16.59	16.25	16.53	+0.28	66	2,519	+25
Total Volume and Open Interest							1,037	23,603	+75
Cocoa(ICE)
Jul12	120607	2200	2250	2190	2226	+23	17,686	52,720	-4,367
Sep12	120607	2186	2229	2179	2208	+16	16,469	51,842	+4,487
Dec12	120607	2210	2238	2208	2218	+17	2,752	32,317	+850
Mar13	120607	2216	2245	2215	2224	+12	1,197	31,439	-92
May13	120607	2233	2257	2231	2237	+11	622	11,534	+279
Jul13	120607	2256	2268	2245	2248	+11	66	4,775	+19
Sep13	120607	2264	2279	2258	2259	+11	48	1,645	+24
Total Volume and Open Interest							38,882	190,254	+1,206
Coffee "C"(ICE)
Jul12	120607	156.20	158.10	154.25	156.65	+0.75	11,782	59,312	-2,937
Sep12	120607	158.40	160.00	156.10	158.40	+0.40	7,963	48,365	+2,359
Dec12	120607	163.55	163.70	159.90	162.10	+0.30	3,078	30,810	+713
Mar13	120607	166.00	167.10	163.80	166.00	+0.25	1,133	12,438	+395
May13	120607	168.80	169.55	166.55	168.75	+0.35	74	4,012	+10
Jul13	120607	171.90	172.30	169.30	171.50	+0.45	26	3,167	-7
Total Volume and Open Interest							24,060	159,364	+534
Orange Juice(ICE)
Jul12	120607	116.60	118.90	112.00	115.60	-1.00	1,256	14,644	-312
Sep12	120607	119.40	120.50	113.90	117.55	-0.75	700	6,097	+313
Nov12	120607	120.45	120.50	117.00	119.35	-0.50	37	4,261	-2
Jan13	120607	121.75	121.75	119.30	120.75	-0.55	10	727	-9
Mar13	120607	121.50	123.05	121.50	123.05	-0.65	1	1,090	+0
May13	120607	125.00	125.00	125.00	125.00	-0.85	0	52	+0
Total Volume and Open Interest							2,004	26,883	-10
Sugar #11(ICE)
Jul12	120607	19.90	20.43	19.67	19.76	-0.14	59,849	287,775	-7,385
Oct12	120607	20.02	20.29	19.65	19.75	-0.23	45,870	221,026	+7,798
Mar13	120607	20.90	21.13	20.62	20.74	-0.16	20,268	116,464	+1,250
May13	120607	21.06	21.20	20.68	20.88	-0.13	4,298	38,876	+456
Jul13	120607	21.10	21.24	20.73	20.96	-0.11	7,741	46,338	-315
Oct13	120607	21.23	21.32	20.86	21.09	-0.10	983	27,072	-225
Mar14	120607	21.45	21.46	21.11	21.30	-0.14	149	21,944	+53
May14	120607	21.22	21.22	21.02	21.19	-0.14	132	5,336	-5
Total Volume and Open Interest							139,602	775,795	+1,726
London Cocoa(LCE)
Jul12	120607	1530	1536	1520	1521	+2	11,424	57,480	-1,207
Sep12	120607	1516	1523	1508	1511	+3	7,497	36,810	+425
Dec12	120607	1498	1509	1495	1497	+3	2,562	36,013	+197
Mar13	120607	1488	1493	1473	1476	unch	1,461	39,510	+64
May13	120607	1490	1491	1473	1476	-1	640	14,271	+19
Jul13	120607	1496	1496	1480	1483	-1	120	5,752	+277
Sep13	120607	1494	1501	1489	1489	+1	0	3,547	+59
Total Volume and Open Interest							23,724	196,454	-164
London Sugar(LCE)
Aug12	120607	572.30	578.90	569.00	570.90	+1.40	5,477	29,823	+636
Oct12	120607	545.00	551.00	538.70	540.90	-1.80	1,525	13,284	-64
Dec12	120607	548.30	552.50	541.50	542.40	-3.50	761	7,453	+43
Mar13	120607	557.80	560.90	549.70	552.00	-4.30	513	7,611	+168
May13	120607	564.20	565.00	554.50	557.00	-5.00	98	1,606	+76
Total Volume and Open Interest							8,485	61,946	+1,090
Cotton(ICE)
Jul12	120607	70.66	73.89	70.43	73.89	+4.00	14,678	78,613	-3,404
Oct12	120607	68.06	71.45	68.06	71.29	+3.84	86	205	-14
Dec12	120607	68.45	72.36	68.12	72.28	+3.92	18,121	103,141	+734
Mar13	120607	70.40	74.00	70.32	73.63	+3.51	1,482	11,253	+520
May13	120607	71.30	74.60	71.30	74.45	+3.42	319	3,039	+13
Jul13	120607	72.40	75.30	72.22	75.15	+3.09	443	4,406	+71
Total Volume and Open Interest							35,151	201,644	-2,067
Lumber(CME)
Jul12	120607	285.1	288.6	282.2	283.5	-0.8	475	3,838	-124
Sep12	120607	281.9	284.0	280.0	282.5	+1.8	329	3,359	+80
Nov12	120607	279.0	280.2	276.1	277.5	-0.3	10	1,058	+2
Jan13	120607	285.0	287.7	284.0	284.5	-1.6	2	228	+0
Total Volume and Open Interest							817	8,589	-42
Crude Oil(NYM)
Jul12	120607	85.50	87.03	83.43	84.82	-0.20	246,358	279,638	+1,251
Aug12	120607	85.82	87.32	83.77	85.13	-0.20	52,699	129,909	+7,928
Sep12	120607	86.16	87.62	84.11	85.44	-0.20	32,592	107,455	+1,082
Oct12	120607	86.47	87.85	84.46	85.77	-0.18	13,267	58,151	-438
Nov12	120607	86.76	88.11	84.82	86.11	-0.14	7,479	43,931	-142
Dec12	120607	87.04	88.47	85.15	86.42	-0.11	51,051	170,806	-2,210
Jan13	120607	87.14	88.66	85.45	86.71	-0.08	5,874	54,610	+1,104
Feb13	120607	87.37	88.76	86.88	86.92	-0.04	2,917	25,685	+19
Mar13	120607	87.35	88.94	86.50	87.07	+0.01	4,652	32,945	-784
Apr13	120607	86.75	88.84	86.75	87.17	+0.05	1,574	17,078	-125
May13	120607	87.25	87.31	86.74	87.28	+0.09	1,368	16,676	+267
Jun13	120607	87.74	89.09	86.30	87.38	+0.13	22,164	76,914	+1,027
Jul13	120607	87.25	87.41	87.25	87.41	+0.16	8,485	21,644	+1,924
Aug13	120607	87.37	87.37	87.37	87.37	+0.17	298	11,436	+5
Sep13	120607	87.34	87.34	87.34	87.34	+0.17	385	23,171	-79
Oct13	120607	87.31	87.31	87.31	87.31	+0.17	324	12,065	+67
Total Volume and Open Interest							478,692	1,456,604	+10,156
e-miNY Crude Oil(NYM)
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	6,953	1,957	+42
Jul12	120607	85.550	87.025	83.450	84.825	-0.200	7,323	3,056	+135
Aug12	120607	85.700	87.300	83.800	85.125	-0.200	197	499	+15
Sep12	120607	85.875	87.300	85.050	85.450	-0.200	30	117	-6
Oct12	120607	85.800	87.550	85.450	85.775	-0.175	3	38	-2
Nov12	120607	85.500	86.100	85.500	86.100	-0.150	2	11	+2
Dec12	120607	87.600	88.350	86.425	86.425	-0.100	2	275	+0
Jan13	120607	86.700	86.700	86.700	86.700	-0.100	0	11	+0
Feb13	120607	86.925	86.925	86.925	86.925	-0.025	0	75	+0
Mar13	120607	87.075	87.075	87.075	87.075	+0.025
Total Volume and Open Interest							7,557	4,270	+144
Heating Oil(NYM)
Jul12	120607	267.51	271.38	264.89	266.71	-0.46	43,993	101,566	-160
Aug12	120607	268.82	272.10	265.47	267.31	-0.58	18,158	48,911	-54
Sep12	120607	269.92	273.20	266.33	268.25	-0.78	11,320	37,894	-896
Oct12	120607	270.37	274.54	267.51	269.38	-0.96	6,533	18,474	+551
Nov12	120607	274.26	275.88	268.99	270.64	-1.00	4,674	14,226	+362
Dec12	120607	271.08	277.16	269.71	271.82	-1.02	12,478	42,052	-539
Jan13	120607	272.00	278.41	271.92	273.03	-1.03	4,828	12,632	-601
Feb13	120607	272.50	278.48	272.15	273.43	-1.01	1,798	4,425	+62
Mar13	120607	272.50	278.60	272.24	273.23	-0.95	1,433	10,120	+102
Apr13	120607	272.50	277.38	271.44	272.42	-0.93	1,522	15,053	-233
May13	120607	279.29	280.42	275.00	275.57	-0.92	271	6,052	+83
Jun13	120607	280.00	280.00	274.50	274.97	-0.83	457	1,945	+190
Total Volume and Open Interest							107,811	316,412	-1,026
Gasoline(NYMEX)
Jul12	120607	269.03	272.57	266.50	268.50	-0.53	53,169	99,310	-2,139
Aug12	120607	264.27	266.57	260.08	262.22	-0.94	35,226	54,566	+4,259
Sep12	120607	258.39	261.84	255.12	257.25	-1.14	18,455	43,463	+1,517
Oct12	120607	242.23	246.84	239.96	242.20	-1.22	8,314	25,906	+635
Nov12	120607	240.70	243.94	237.20	239.46	-0.98	3,333	11,672	-63
Dec12	120607	239.39	242.71	236.04	238.29	-0.79	3,973	28,910	-136
Jan13	120607	242.50	242.52	236.86	238.29	-0.65	359	9,310	-48
Feb13	120607	239.80	239.80	238.00	239.45	-0.60	139	3,949	-19
Mar13	120607	241.65	242.53	240.02	241.40	-0.54	302	3,209	-59
Apr13	120607	258.71	258.71	254.84	255.60	-0.34	318	4,731	+136
Total Volume and Open Interest							123,941	292,481	+4,249
e-miNY RBOB Gasoline(NYM)
Jul12	120607	268.50	268.50	268.50	268.50	-0.50
Aug12	120607	262.20	262.22	262.20	262.20	-1.00
Sep12	120607	257.30	257.30	257.25	257.30	-1.10
Oct12	120607	242.20	242.20	242.20	242.20	-1.20
Total Volume and Open Interest
Natural Gas(NYM)
Jul12	120607	2.421	2.439	2.263	2.274	-0.147	134,952	247,333	-10,844
Aug12	120607	2.468	2.493	2.318	2.327	-0.147	39,486	122,162	+6,830
Sep12	120607	2.521	2.537	2.368	2.377	-0.144	44,591	168,398	+5,824
Oct12	120607	2.626	2.629	2.468	2.477	-0.136	30,667	146,431	+1,741
Nov12	120607	2.860	2.876	2.747	2.765	-0.098	10,235	84,166	+286
Dec12	120607	3.157	3.180	3.067	3.090	-0.070	6,269	49,954	+80
Jan13	120607	3.310	3.330	3.223	3.242	-0.067	10,872	87,783	+815
Feb13	120607	3.308	3.339	3.244	3.263	-0.064	1,859	24,462	+165
Mar13	120607	3.288	3.318	3.224	3.242	-0.064	3,643	39,305	+512
Apr13	120607	3.265	3.305	3.213	3.230	-0.062	4,370	60,817	+152
May13	120607	3.290	3.337	3.255	3.271	-0.056	857	15,096	-39
Jun13	120607	3.383	3.389	3.301	3.317	-0.053	1,679	6,419	+77
Jul13	120607	3.359	3.420	3.347	3.365	-0.052	803	8,635	+230
Aug13	120607	3.377	3.393	3.366	3.383	-0.051	224	7,457	+63
Sep13	120607	3.393	3.444	3.368	3.385	-0.052	273	6,449	+5
Oct13	120607	3.485	3.489	3.408	3.425	-0.051	1,306	29,168	-96
Total Volume and Open Interest							295,050	1,206,991	+6,600
Brent Crude Oil(ICE)
Jul12	120607	100.91	102.45	99.07	99.93	-0.71	145,827	204,925	-21,826
Aug12	120607	100.40	101.95	98.63	99.48	-0.65	64,873	194,908	+1,820
Sep12	120607	100.04	101.62	98.35	99.21	-0.56	35,955	145,586	+6,431
Oct12	120607	99.60	101.10	98.01	98.85	-0.50	16,728	109,633	-1,058
Nov12	120607	99.24	100.94	97.84	98.67	-0.46	10,497	54,591	-306
Dec12	120607	99.08	100.75	97.71	98.53	-0.40	34,954	133,697	+115
Jan13	120607	98.94	100.44	97.71	98.40	-0.33	3,361	21,656	-474
Feb13	120607	97.77	100.23	97.56	98.24	-0.29	2,141	16,741	-134
Mar13	120607	97.60	100.03	97.41	98.09	-0.26	3,825	25,810	+389
Apr13	120607	97.94	97.94	97.94	97.94	-0.23	1,487	10,462	-8
May13	120607	97.95	97.95	97.75	97.77	-0.20	1,396	10,648	-115
Jun13	120607	97.27	99.35	96.88	97.57	-0.18	6,847	49,912	+1,062
Jul13	120607	97.42	97.42	97.42	97.42	-0.14	402	7,952	-3
Aug13	120607	97.23	97.23	97.23	97.23	-0.11	388	8,245	+81
Total Volume and Open Interest							345,863	1,242,535	-14,489
Gas Oil(ICE)
Jun12	120607	864.50	876.25	852.25	858.75	-6.75	29,216	71,263	-5,592
Jul12	120607	861.00	871.75	848.00	854.25	-6.50	67,023	115,214	+188
Aug12	120607	857.25	869.75	847.25	852.75	-5.75	28,944	63,618	-917
Sep12	120607	858.00	869.25	848.00	852.25	-5.50	20,678	64,873	+2,392
Oct12	120607	856.00	869.50	849.25	852.75	-5.00	12,211	38,522	+291
Nov12	120607	850.50	868.25	849.25	853.00	-4.75	6,282	18,289	+498
Dec12	120607	856.50	869.25	847.25	853.00	-4.50	12,111	59,727	+1,550
Jan13	120607	859.50	865.50	852.25	854.00	-4.50	1,784	22,254	+298
Feb13	120607	853.25	864.25	852.75	854.50	-4.50	1,565	11,624	+399
Mar13	120607	859.75	864.00	853.00	854.75	-4.25	1,269	14,681	+62
Total Volume and Open Interest							184,425	577,734	-1,173
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120607	2.070	2.080	2.056	2.073	+0.021	277	1,550	-21
Aug12	120607	2.060	2.073	2.046	2.066	+0.025	532	2,124	-108
Sep12	120607	2.005	2.034	2.005	2.030	+0.033	384	1,453	-24
Oct12	120607	1.965	1.986	1.957	1.983	+0.037	190	1,540	-4
Nov12	120607	1.943	1.954	1.927	1.952	+0.044	190	1,825	+25
Dec12	120607	1.932	1.952	1.932	1.950	+0.039	178	1,296	+21
Jan13	120607	1.938	1.954	1.931	1.951	+0.040	94	1,450	+53
Total Volume and Open Interest							2,028	12,652	-28
WTI Crude Oil(ICE)
Jul12	120607	85.43	87.03	83.43	84.82	-0.20	42,102	57,771	-3,019
Aug12	120607	85.74	87.30	83.88	85.13	-0.20	11,917	48,655	+2,550
Sep12	120607	85.90	87.53	84.11	85.44	-0.20	8,092	34,242	+1,689
Oct12	120607	86.45	87.69	84.45	85.77	-0.18	3,270	15,483	+751
Nov12	120607	86.75	88.10	84.98	86.11	-0.14	1,926	13,635	-583
Dec12	120607	86.94	88.42	85.13	86.42	-0.11	11,827	85,708	+484
Jan13	120607	87.34	88.56	86.71	86.71	-0.08	1,706	15,269	+22
Feb13	120607	87.70	87.70	86.92	86.92	-0.04	746	7,489	-101
Mar13	120607	88.82	88.82	87.07	87.07	+0.01	596	5,847	-50
Apr13	120607	87.17	87.17	87.17	87.17	+0.05	347	2,854	-68
May13	120607	87.28	87.28	87.28	87.28	+0.09	182	2,211	-112
Jun13	120607	86.98	88.99	86.98	87.38	+0.13	1,267	21,892	+50
Jul13	120607	87.41	87.41	87.41	87.41	+0.16	91	1,750	-26
Aug13	120607	87.37	87.37	87.37	87.37	+0.17	27	2,590	-4
Sep13	120607	87.34	87.34	87.34	87.34	+0.17	5	5,892	+0
Oct13	120607	87.31	87.31	87.31	87.31	+0.17	0	1,128	+0
Total Volume and Open Interest							87,955	443,301	+514
US Dollar Index(ICE)
Jun12	120607	82.250	82.455	81.960	82.105	-0.275	28,854	77,497	+603
Sep12	120607	82.650	82.860	82.350	82.455	-0.325	3,001	2,605	+787
Dec12	120607	82.845	82.845	82.845	82.845	-0.375	0	2	+0
Total Volume and Open Interest							31,855	80,104	+1,390
Australian Dollar(CME)
Jun12	120607	99.11	99.95	98.67	99.39	+0.38	139,987	141,080	-3,747
Sep12	120607	98.34	99.14	97.95	98.60	+0.36	9,786	17,685	+5,815
Dec12	120607	97.66	98.41	97.61	97.91	+0.30	0	64	+0
Total Volume and Open Interest							149,773	158,833	+2,068
British Pound(CME)
Jun12	120607	154.90	156.33	154.29	155.53	+0.81	73,361	176,602	+965
Sep12	120607	154.84	155.93	154.28	155.46	+0.79	3,294	7,898	+1,355
Dec12	120607	154.80	155.40	154.66	155.39	+0.73	2	77	+2
Total Volume and Open Interest							76,657	184,583	+2,322
Canadian Dollar(CME)
Jun12	120607	97.29	97.91	97.10	97.56	+0.41	108,702	113,918	+496
Sep12	120607	97.09	97.72	96.94	97.38	+0.41	7,836	17,120	+6,095
Dec12	120607	97.00	97.55	96.80	97.22	+0.40	175	5,423	+67
Mar13	120607	97.19	97.19	96.67	97.05	+0.38	23	620	+5
Total Volume and Open Interest							116,765	137,391	+6,675
Japanese Yen(CME)
Jun12	120607	126.18	126.35	125.32	125.50	-0.85	85,971	154,642	+228
Sep12	120607	126.25	126.49	125.47	125.63	-0.86	7,804	14,787	+5,020
Dec12	120607	126.42	126.70	125.80	125.84	-0.86	50	209	+50
Total Volume and Open Interest							93,825	169,663	+5,298
Swiss Franc(CME)
Jun12	120607	104.76	105.12	104.41	104.94	+0.43	39,352	70,327	+1,910
Sep12	120607	104.94	105.30	104.68	105.16	+0.42	493	1,633	+291
Dec12	120607	105.47	105.47	105.06	105.47	+0.41	0	4	+0
Total Volume and Open Interest							39,845	71,967	+2,201
EuroFX(CME)
Jun12	120607	125.76	126.27	125.40	126.03	+0.57	259,090	386,448	+5,148
Sep12	120607	125.88	126.36	125.52	126.13	+0.57	5,674	14,637	+1,793
Dec12	120607	126.00	126.36	125.71	126.27	+0.56	447	696	+309
Total Volume and Open Interest							265,211	401,812	+7,250
Mexican Peso(CME)
Jun12	120607	712.5	722.2	709.0	715.2	+6.0	35,837	133,640	+2,308
Jul12	120607	713.2	713.2	707.2	713.2	+6.0
Total Volume and Open Interest							36,523	192,370	+2,450
Brazilian Real(CME)
Jul12	120607	490.65	490.65	490.10	490.65	+0.55	35	2,282	-24
Aug12	120607	487.70	487.70	487.60	487.70	+0.10	24	30	+20
Sep12	120607	485.60	485.60	484.75	484.75	-0.35	657	3,872	+118
Oct12	120607	481.80	482.15	481.80	481.80	-0.35
Total Volume and Open Interest							716	19,747	+114
30-Year T-Bonds(CBOT)
Jun12	120607	149~080	149~260	148~230	149~020	-0~090	13,286	39,554	-4,304
Sep12	120607	148~200	149~110	148~020	148~150	-0~090	378,225	663,949	+294
Dec12	120607	149~170	150~000	149~000	149~110	-0~120	531	1,969	+63
Total Volume and Open Interest							392,042	705,472	-3,947
10-Year T-Notes(CBOT)
Jun12	120607	134~045	134~140	134~020	134~095	+0~035	41,120	71,942	-9,120
Sep12	120607	133~075	133~185	133~050	133~135	+0~040	1,108,681	1,803,603	-8,873
Dec12	120607	132~165	132~165	132~125	132~165	+0~040	1	4	+1
Total Volume and Open Interest							1,149,802	1,875,549	-17,992
5-Year T-Notes(CBOT)
Jun12	120607	124~007	124~023	124~005	124~019	+0~008	21,557	96,368	-6,182
Sep12	120607	123~104	123~123	123~101	123~118	+0~008	418,174	1,132,699	+22,045
Dec12	120607	123~014	123~014	123~006	123~014	+0~008
Total Volume and Open Interest							439,731	1,229,067	+15,863
2 Year T-Notes(CBOT)
Jun12	120607	110~030	110~031	110~030	110~030	-0~001	23,511	105,335	-3,203
Sep12	120607	110~026	110~027	110~025	110~026	-0~001	255,402	869,050	-6,105
Dec12	120607	109~092	109~093	109~092	109~092	-0~001
Total Volume and Open Interest							278,913	974,385	-9,308
Eurodollars(CME)
Jun12	120607	99.527	99.530	99.525	99.525	unch	54,201	915,560	-7,243
Sep12	120607	99.470	99.490	99.465	99.480	+0.015	93,017	909,274	-1,501
Dec12	120607	99.430	99.450	99.425	99.440	+0.015	99,617	947,419	+4,581
Mar13	120607	99.415	99.440	99.410	99.430	+0.020	105,126	661,785	+3,343
Jun13	120607	99.390	99.425	99.390	99.415	+0.025	104,673	735,292	+6,347
Sep13	120607	99.375	99.410	99.375	99.405	+0.030	81,903	607,023	+1,459
Dec13	120607	99.350	99.385	99.350	99.380	+0.030	107,409	643,281	+8,142
Mar14	120607	99.315	99.355	99.315	99.350	+0.030	82,800	647,869	+5,121
Jun14	120607	99.255	99.295	99.255	99.290	+0.025	67,202	500,723	+1,227
Sep14	120607	99.180	99.220	99.180	99.215	+0.025	69,582	327,338	+2,228
Dec14	120607	99.075	99.120	99.070	99.110	+0.030	75,774	317,576	-2,780
Mar15	120607	98.975	99.015	98.975	99.005	+0.025	54,891	284,130	-2,205
Jun15	120607	0.541	0.586	0.541	0.571	+0.020	43,729	253,315	-1,994
Sep15	120607	0.406	0.451	0.406	0.436	+0.020	60,844	184,371	-4,421
Dec15	120607	0.256	0.306	0.256	0.286	+0.020	32,902	140,381	-1,307
Mar16	120607	0.131	0.181	0.126	0.156	+0.020	29,441	87,287	-2,112
Jun16	120607	6.545	0.046	6.540	0.016	+0.015	17,989	99,376	+1,111
Sep16	120607	6.410	6.465	6.405	6.435	+0.015	16,217	75,112	+93
Total Volume and Open Interest							1,224,634	8,593,930	+9,139
30 Day Federal Funds(CBOT)
Jun12	120607	99.842	99.842	99.840	99.842	unch	729	44,407	-503
Jul12	120607	99.840	99.845	99.840	99.840	unch	1,646	51,547	+118
Aug12	120607	99.840	99.845	99.840	99.840	unch	3,407	45,293	+174
Sep12	120607	99.835	99.840	99.835	99.840	unch	581	38,334	-186
Oct12	120607	99.835	99.840	99.835	99.840	unch	1,397	51,437	+233
Nov12	120607	99.835	99.840	99.835	99.840	unch	2,026	32,690	+561
Total Volume and Open Interest							18,890	494,175	-1,018
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120607	99.670	99.670	99.670	99.670	unch	0	263	+0
Sep12	120607	99.673	99.673	99.673	99.673	unch
Dec12	120607	99.670	99.670	99.670	99.670	unch
Mar13	120607	99.670	99.670	99.670	99.670	unch
Jun13	120607	99.665	99.665	99.665	99.665	unch
Sep13	120607	99.665	99.665	99.665	99.665	unch
Dec13	120607	99.670	99.670	99.670	99.670	unch
Mar14	120607	99.670	99.670	99.670	99.670	unch
Jun14	120607	99.530	99.530	99.530	99.530	unch
Sep14	120607	99.390	99.390	99.390	99.390	unch
Total Volume and Open Interest							0	263	+0
3-Mth Euro-Yen(SGX)
Jun12	120607	99.67	99.67	99.67	99.67	unch	0	2,542	+0
Sep12	120607	99.68	99.68	99.67	99.67	unch	9	693	-4
Dec12	120607	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120607	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120607	99.67	99.67	99.67	99.67	unch	0	206	+0
Sep13	120607	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120607	99.67	99.67	99.67	99.67	unch	0	384	+0
Mar14	120607	99.67	99.67	99.67	99.67	unch	0	344	+0
Total Volume and Open Interest							9	5,174	-4
Japanese Gov't Bonds(SGX)
Jun12	120607	143.59	143.65	143.36	143.58	+0.03	11,736	20,932	-2,543
Sep12	120607	143.42	143.45	143.18	143.38	-0.01	6,248	6,349	+3,943
Dec12	120607	142.25	142.25	142.25	142.25	-0.01	0	5	+0
Total Volume and Open Interest							17,984	27,286	+1,400
Euro-Bund(EUREX)
Jun12	120607	144.58	144.68	143.90	144.22	-0.44	946,015	301,911	-186,368
Sep12	120607	143.50	143.69	142.55	143.06	-0.61	611,860	737,344	+185,006
Dec12	120607	141.79	141.79	140.92	141.36	-0.65	21	29	+13
Total Volume and Open Interest							1,557,896	1,039,284	-1,349
Euro-Bobl(EUREX)
Jun12	120607	126.33	126.44	126.13	126.21	-0.16	640,262	205,241	-184,338
Sep12	120607	126.75	126.83	126.38	126.61	-0.19	411,528	505,391	+112,955
Dec12	120607	126.20	126.20	125.01	125.02	-1.30
Total Volume and Open Interest							1,051,790	710,632	-71,383
3-Mth Euribor(EUREX)
Jun12	120607	99.345	99.345	99.340	99.340	-0.010	544	1,483	-326
Sep12	120607	99.400	99.400	99.400	99.400	-0.035	1	1,962	-1
Dec12	120607	99.415	99.415	99.400	99.400	-0.030	15	957	+15
Total Volume and Open Interest							675	6,165	-401
Long Gilt(LIFFE)
Jun12	120607	120~29	121~06	119~23	120~02	-0~23	19,964	24,140	-3,108
Sep12	120607	119~24	120~04	118~17	118~30	-0~23	152,733	306,517	-1,316
Total Volume and Open Interest							172,697	330,657	+0
3-Mth Short Sterling(LIFFE)
Jun12	120607	99.04	99.15	99.00	99.02	-0.02	55,478	231,420	+7,364
Sep12	120607	99.05	99.17	99.03	99.05	-0.01	70,511	311,100	+5,467
Dec12	120607	99.08	99.22	99.03	99.06	-0.03	63,350	312,170	+2,986
Mar13	120607	99.12	99.22	99.06	99.09	-0.04	69,291	308,194	-765
Jun13	120607	99.14	99.24	99.07	99.10	-0.05	84,996	282,691	-3,449
Sep13	120607	99.14	99.24	99.06	99.10	-0.05	90,771	310,957	+10,990
Total Volume and Open Interest							600,082	2,578,560	-12,401
3-Mth Euribor(LIFFE)
Jun12	120607	99.350	99.355	99.340	99.340	-0.010	170,794	521,298	-2,815
Sep12	120607	99.435	99.440	99.390	99.400	-0.035	196,378	511,014	-6,020
Dec12	120607	99.430	99.435	99.395	99.400	-0.030	128,037	472,144	-390
Total Volume and Open Interest							935,551	3,516,070	-10,777
3-Mth Aus T-Bills(SFE)
Jun12	120607	96.56	96.61	96.43	96.43	-0.13	60,605	46,825	-40,416
Sep12	120607	96.99	97.07	96.87	96.93	-0.07	76,518	225,953	+13,164
Dec12	120607	97.17	97.25	97.06	97.09	-0.09	44,939	188,990	+6,781
Mar13	120607	97.12	97.23	97.03	97.05	-0.08	15,906	107,204	+1,610
Jun13	120607	97.02	97.11	96.91	96.95	-0.07	2,578	73,800	+260
Sep13	120607	96.91	96.99	96.80	96.84	-0.07	3,063	57,669	+1,569
Dec13	120607	96.78	96.89	96.73	96.73	-0.09	2,487	38,552	+382
Mar14	120607	96.70	96.77	96.65	96.65	-0.09	540	26,223	+305
Jun14	120607	96.62	96.68	96.56	96.57	-0.10	427	5,365	+296
Sep14	120607	96.49	96.49	96.49	96.49	-0.09	3	999	+3
Total Volume and Open Interest							207,124	772,072	-16,013
10-Year Aus T-Bonds(SFE)
Jun12	120607	97.05	97.14	96.96	96.98	-0.07	74,433	391,764	+7,837
Sep12	120607	97.00	97.03	96.93	96.93	-0.08	2,476	2,432	+2,186
Total Volume and Open Interest							76,909	394,196	+10,023
3-Year Aus T-Bonds(SFE)
Jun12	120607	97.72	97.81	97.56	97.59	-0.12	241,630	535,228	-4,707
Sep12	120607	97.76	97.79	97.63	97.63	-0.12	3,743	4,220	+3,585
Total Volume and Open Interest							245,373	539,448	-1,122
Gold(CMX)
Jun12	120607	1622.6	1627.2	1581.9	1586.6	-46.2	604	1,846	-344
Aug12	120607	1621.4	1630.7	1579.4	1588.0	-46.2	96,218	234,018	-834
Oct12	120607	1629.1	1631.2	1584.8	1590.1	-46.3	487	15,850	+293
Dec12	120607	1627.7	1632.7	1584.7	1592.3	-46.3	1,312	72,824	+400
Feb13	120607	1630.1	1636.0	1594.2	1594.2	-46.4	226	20,751	+25
Apr13	120607	1596.2	1596.2	1596.2	1596.2	-46.5	76	13,357	+25
Jun13	120607	1634.5	1639.3	1598.3	1598.3	-46.6	877	15,704	+581
Aug13	120607	1598.0	1600.5	1594.7	1600.5	-46.7	6	1,390	+4
Oct13	120607	1602.8	1602.8	1602.8	1602.8	-46.9	0	447	+0
Dec13	120607	1624.4	1625.1	1600.0	1605.3	-47.0	256	9,089	-49
Feb14	120607	1607.9	1607.9	1607.9	1607.9	-47.1	0	6	+0
Apr14	120607	1610.5	1610.5	1610.5	1610.5	-47.2	0	1	+0
Total Volume and Open Interest							102,956	423,941	+508
Silver(CMX)
Jul12	120607	2946.5	2967.5	2836.0	2852.9	-95.9	35,742	55,594	-548
Sep12	120607	2948.0	2969.0	2842.5	2858.7	-96.1	6,315	13,911	+495
Dec12	120607	2979.5	2979.5	2850.0	2865.8	-96.0	5,287	18,734	+460
Mar13	120607	2868.6	2868.6	2868.6	2868.6	-96.2	214	3,439	+35
May13	120607	2870.2	2870.2	2870.2	2870.2	-96.3	78	2,151	+30
Jul13	120607	2951.0	2970.0	2871.0	2871.0	-96.4	8	3,085	+3
Sep13	120607	2871.0	2871.0	2871.0	2871.0	-96.4	0	1,750	+0
Total Volume and Open Interest							48,081	116,809	+705
Platinum(NYMEX)
Jul12	120607	1462.9	1471.2	1436.0	1440.9	-28.3	4,497	40,812	-147
Oct12	120607	1468.4	1474.0	1441.5	1445.7	-28.3	369	8,508	+250
Jan13	120607	1473.3	1473.3	1443.3	1448.9	-28.3	3	496	+2
Apr13	120607	1452.4	1452.4	1452.4	1452.4	-28.3	0	22	+0
Total Volume and Open Interest							4,869	49,838	+105
Palladium(NYMEX)
Jun12	120607	623.50	625.00	621.40	624.35	-6.90	53	152	-21
Sep12	120607	631.50	632.80	620.00	625.75	-7.05	1,893	22,386	+9
Dec12	120607	621.00	627.35	621.00	626.75	-7.15	17	167	+10
Total Volume and Open Interest							1,966	22,719	-4
Copper(CMX)
Jul12	120607	337.35	343.05	333.00	337.05	-0.85	47,289	81,045	+195
Sep12	120607	338.25	343.80	333.80	337.95	-0.80	12,164	33,688	+2,354
Dec12	120607	339.00	344.70	336.20	339.00	-0.85	3,008	23,117	+65
Mar13	120607	344.75	344.85	339.85	339.95	-0.85	1,113	7,008	+520
May13	120607	339.00	345.15	339.00	340.55	-0.80	35	1,205	+22
Total Volume and Open Interest							64,179	156,252	+3,014
DJIA Index(CBOT)
Jun12	120607	12441	12545	12420	12479	+60	1,119	20,414	+965
Sep12	120607	12450	12460	12380	12406	+60	51	71	+44
Dec12	120607	12331	12331	12271	12331	+60	0	1	+0
Mar13	120607	12264	12264	12204	12264	+60
Total Volume and Open Interest							1,170	20,486	+1,009
E-mini DJIA Index(CBOT)
Jun12	120607	12421	12548	12409	12479	+60	135,764	94,670	+1,679
Sep12	120607	12346	12475	12335	12406	+60	1,767	8,839	+647
Dec12	120607	12331	12331	12331	12331	+60	1	22	-1
Mar13	120607	12264	12264	12264	12264	+60	0	1	+0
Total Volume and Open Interest							137,532	103,532	+2,325
S & P 500(CME)
Jun12	120607	1315.60	1329.50	1312.20	1316.70	+1.20	19,849	260,201	-942
Sep12	120607	1322.00	1322.80	1305.80	1310.00	+1.10	10,218	28,404	+8,757
Dec12	120607	1306.20	1314.40	1299.40	1303.50	+1.10	2,330	11,263	+1,969
Mar13	120607	1297.10	1308.00	1293.00	1297.10	+1.10	0	150	+0
Total Volume and Open Interest							32,397	300,032	+9,784
S & P 500 E-Mini(Globex)
Jun12	120607	1315.25	1329.50	1312.00	1316.75	+1.25	2,035,780	2,921,466	-39,131
Sep12	120607	1308.75	1323.00	1305.25	1310.00	+1.00	108,849	235,101	+76,168
Total Volume and Open Interest							2,145,884	3,166,379	+38,591
NASDAQ 100(CME)
Jun12	120607	2550.80	2570.00	2532.00	2536.30	-13.70	336	22,504	-308
Sep12	120607	2564.50	2564.50	2525.00	2530.50	-13.50	71	236	+127
Dec12	120607	2524.30	2537.80	2524.30	2524.30	-13.50
Total Volume and Open Interest							407	22,740	-181
NASDAQ 100 E-Mini(Globex)
Jun12	120607	2551.00	2570.50	2532.00	2536.30	-13.70	209,961	377,977	-9,086
Sep12	120607	2544.50	2564.80	2526.30	2530.50	-13.50	3,669	4,915	+1,713
Total Volume and Open Interest							213,630	382,912	-7,373
S & P Midcap 400(CME)
Jun12	120607	920.20	922.30	920.20	920.20	-2.10	0	2,829	-1
Sep12	120607	917.10	930.00	916.00	917.10	-2.30
Dec12	120607	915.10	917.40	915.10	915.10	-2.30
Total Volume and Open Interest							0	2,829	-1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120607	8685	8715	8585	8635	-25	14,583	21,392	-7,044
Sep12	120607	8675	8720	8605	8640	-35	11,287	20,109	+8,661
Total Volume and Open Interest							25,870	41,501	+1,617
Nikkei 225(SGX)
Jun12	120607	8510	8650	8505	8615	+100	163,030	221,533	-14,110
Sep12	120607	8500	8640	8495	8600	+95	61,180	69,519	+35,664
Dec12	120607	8545	8545	8545	8545	+100	0	5,910	+0
Total Volume and Open Interest							224,357	303,496	+21,531
CAC 40(EURONEXT)
Jun12	120607	3073.5	3095.0	3042.5	3059.5	+13.0	171,644	348,803	-1,395
Jul12	120607	3061.0	3081.0	3033.0	3049.5	+14.0	7,035	17,677	+5,842
Aug12	120607	3051.5	3051.5	3051.5	3051.5	+15.5
Total Volume and Open Interest							178,683	366,675	+4,447
Hang Seng Index(HKFE)
Jun12	120607	18746	18752	18503	18518	+23	68,409	112,159	+5,508
Jul12	120607	18735	18751	18514	18514	+24	1,057	2,539	+816
Total Volume and Open Interest							69,591	118,429	+6,355
DAX(EUREX)
Jun12	120607	6146.0	6232.5	6099.0	6138.5	+37.5	163,663	197,434	+2,677
Sep12	120607	6150.0	6236.0	6104.0	6142.0	+37.0	17,705	33,941	+6,368
Dec12	120607	6146.5	6240.5	6109.5	6147.0	+38.5	756	2,389	+222
Total Volume and Open Interest							182,124	233,764	+9,267
FT-SE 100(EURONEXT)
Jun12	120607	5415.00	5496.50	5392.00	5441.00	+54.00	153,990	582,591	-10,110
Sep12	120607	5380.00	5452.50	5351.00	5397.00	+54.50	13,000	18,963	+370
Dec12	120607	5373.50	5373.50	5373.50	5373.50	+55.00	240	345	+0
Total Volume and Open Interest							167,261	601,899	-9,740
SPI 200(SFE)
Jun12	120607	4055.0	4127.0	4053.0	4118.0	+56.0	27,156	226,319	+985
Sep12	120607	4031.0	4083.0	4031.0	4078.0	+57.0	761	5,005	+562
Dec12	120607	4022.0	4071.0	4022.0	4071.0	+56.0	49	3,812	-240
Total Volume and Open Interest							28,129	236,761	+1,345
GSCI(CME)
Jun12	120607	599.00	601.00	591.50	593.50	+0.50	534	8,440	-348
Jul12	120607	590.50	598.00	588.25	590.50	+1.00	379	824	+364
Aug12	120607	590.75	597.50	588.25	590.75	+1.75
Total Volume and Open Interest							913	9,264	+16
Reuters CCI(ICE)