MRCI's End of Day Prices

Daily Futures Price Listing Wed June 13, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120613	1433.50	1437.50	1404.75	1408.25	-26.75	81,841	187,914	-9,024
Aug12	120613	1400.00	1404.75	1372.00	1377.75	-23.50	10,033	52,018	+114
Sep12	120613	1365.75	1367.00	1337.50	1343.25	-20.75	3,696	23,851	-149
Nov12	120613	1333.75	1339.00	1310.00	1319.75	-17.25	68,359	278,258	+7,093
Jan13	120613	1331.25	1337.00	1311.00	1320.50	-15.50	8,307	57,197	+346
Mar13	120613	1303.50	1312.00	1287.50	1295.75	-12.75	6,986	66,820	+786
May13	120613	1283.75	1293.00	1268.25	1277.50	-10.50	6,142	40,695	+669
Jul13	120613	1288.00	1292.00	1267.75	1277.50	-11.25	4,226	35,938	-134
Aug13	120613	1268.25	1277.50	1268.25	1268.25	-9.25	4	181	-3
Sep13	120613	1227.00	1239.75	1227.00	1228.50	-11.25	21	284	-2
Nov13	120613	1199.50	1199.50	1183.00	1190.25	-9.25	622	18,484	-30
Jan14	120613	1197.25	1206.50	1197.25	1197.25	-9.25	8	180	+16
Mar14	120613	1193.50	1202.75	1193.50	1193.50	-9.25	0	3	+0
May14	120613	1193.50	1202.75	1193.50	1193.50	-9.25	0	1	+0
Total Volume and Open Interest							190,246	762,416	-318
Soybean Meal(CBOT)
Jul12	120613	431.60	432.50	420.30	422.00	-11.00	34,720	88,855	-3,251
Aug12	120613	418.80	419.20	407.80	410.20	-9.80	5,972	25,047	+407
Sep12	120613	405.00	407.80	397.00	401.20	-6.60	2,581	17,786	-38
Oct12	120613	391.50	393.00	384.70	390.00	-4.80	674	14,407	+126
Dec12	120613	389.70	390.00	381.40	386.50	-5.00	15,754	59,634	+849
Jan13	120613	383.80	385.90	377.20	381.30	-4.60	402	6,722	+87
Mar13	120613	370.00	372.50	364.30	368.30	-4.20	427	9,333	+129
May13	120613	362.20	363.00	355.20	359.50	-3.50	864	6,823	-102
Jul13	120613	361.10	361.10	354.50	358.80	-3.00	328	6,075	+10
Aug13	120613	354.20	357.30	353.80	355.60	-1.70	11	354	+0
Total Volume and Open Interest							61,767	240,973	-1,773
Soybean Oil(CBOT)
Jul12	120613	49.64	50.06	49.07	49.10	-0.62	57,023	147,479	-10,290
Aug12	120613	49.87	50.23	49.25	49.27	-0.64	9,655	45,207	+917
Sep12	120613	50.06	50.41	49.45	49.46	-0.64	5,695	29,584	-435
Oct12	120613	50.29	50.57	49.63	49.65	-0.64	1,743	15,543	+261
Dec12	120613	50.58	51.01	50.00	50.05	-0.63	24,094	105,891	+1,765
Jan13	120613	51.05	51.07	50.26	50.31	-0.64	946	9,486	+97
Mar13	120613	51.23	51.27	50.51	50.55	-0.63	1,376	18,061	-22
May13	120613	51.39	51.39	50.70	50.73	-0.65	1,350	11,451	+194
Jul13	120613	51.26	51.56	50.86	50.91	-0.65	358	5,748	+68
Aug13	120613	51.07	51.58	50.93	50.93	-0.65	4	919	+0
Total Volume and Open Interest							102,312	395,152	-7,458
Canola(WCE)
Jul12	120613	609.6	610.7	604.0	605.7	-1.7	9,089	52,029	-3,053
Nov12	120613	574.4	574.4	566.0	567.7	-4.9	11,159	135,337	+3,061
Jan13	120613	577.7	577.7	572.0	572.0	-5.0	499	23,391	-8
Mar13	120613	581.4	581.4	575.8	575.8	-5.2	439	11,069	-22
May13	120613	581.5	581.5	576.9	576.9	-4.5	489	8,130	+343
Total Volume and Open Interest							21,700	233,283	+321
Corn(CBOT)
Jul12	120613	582.25	602.00	575.50	592.50	+8.50	139,081	362,262	-22,877
Sep12	120613	524.75	529.00	513.50	515.00	-11.50	66,161	242,528	+11,846
Dec12	120613	520.00	524.50	509.25	510.50	-12.00	82,992	382,847	+270
Mar13	120613	531.50	536.00	521.25	522.50	-12.00	15,096	66,917	+1,296
May13	120613	538.00	542.25	530.25	530.25	-12.00	2,325	14,953	-2
Jul13	120613	545.00	550.25	536.25	537.50	-11.50	4,001	40,625	+662
Sep13	120613	533.50	540.50	530.00	530.50	-10.00	641	3,686	+47
Dec13	120613	530.00	532.50	521.00	521.50	-10.00	3,757	43,323	+332
Mar14	120613	533.50	542.00	532.50	532.50	-9.50	1	791	+0
May14	120613	539.00	548.50	539.00	539.00	-9.50	0	264	+0
Total Volume and Open Interest							314,099	1,162,473	-8,419
Wheat(CBOT)
Jul12	120613	617.00	623.75	614.25	616.00	unch	67,687	130,831	-8,368
Sep12	120613	635.75	641.25	632.75	634.25	-0.50	36,556	87,702	+4,464
Dec12	120613	661.75	666.25	657.75	659.50	unch	23,034	123,067	+969
Mar13	120613	680.75	685.25	678.25	680.25	-0.50	3,025	27,171	+181
May13	120613	695.75	697.75	691.00	691.50	-2.00	418	12,877	+12
Jul13	120613	705.50	708.00	700.00	700.50	-2.50	3,518	29,065	+131
Total Volume and Open Interest							135,024	420,392	-2,122
Wheat(KCBT)
Jul12	120613	641.50	648.25	640.00	640.50	-0.25	14,114	58,298	-1,598
Sep12	120613	659.00	664.50	656.25	657.00	-0.25	7,735	42,545	+1,594
Dec12	120613	682.00	687.25	680.00	680.25	-0.50	6,775	32,640	+466
Mar13	120613	698.00	702.25	694.75	695.75	-0.75	276	7,388	+70
May13	120613	706.75	710.75	704.00	704.00	-1.00	108	4,344	-5
Jul13	120613	714.75	717.50	710.00	710.00	-0.75	1,659	11,637	+1,212
Total Volume and Open Interest							30,675	157,293	+1,735
Wheat(MGE)
Jul12	120613	763.75	777.25	763.00	773.50	+9.25	2,061	9,757	-641
Sep12	120613	746.75	753.25	743.25	745.00	-1.50	1,702	12,957	+420
Dec12	120613	755.25	759.75	750.00	752.25	-0.25	1,105	10,528	-119
Mar13	120613	760.50	765.25	757.25	760.00	+1.25	156	2,334	+31
May13	120613	765.25	765.25	765.25	765.25	unch	21	389	+5
Total Volume and Open Interest							5,064	36,205	-288
Oats(CBOT)
Jul12	120613	294.00	309.50	294.00	305.75	+10.00	867	4,730	+45
Sep12	120613	292.75	301.00	284.00	299.00	+8.75	110	2,213	+13
Dec12	120613	276.00	281.00	270.50	280.00	+4.00	445	4,886	+144
Mar13	120613	282.25	282.25	282.25	282.25	unch	1	51	+0
Total Volume and Open Interest							1,423	11,880	+202
Rough Rice(CBOT)
Jul12	120613	14.12	14.16	13.88	13.90	-0.20	663	8,279	-93
Sep12	120613	14.36	14.40	14.10	14.11	-0.23	655	5,531	+179
Nov12	120613	14.52	14.55	14.37	14.37	-0.23	160	1,537	+116
Jan13	120613	14.65	14.85	14.65	14.65	-0.21	1	113	-1
Total Volume and Open Interest							1,479	15,573	+201
Live Cattle(CME)
Jun12	120613	119.300	119.600	116.830	117.100	-2.450	3,951	17,282	-1,332
Aug12	120613	120.230	120.350	117.500	117.980	-2.320	18,128	137,677	-943
Oct12	120613	124.600	124.730	122.000	122.550	-2.130	9,693	74,454	-711
Dec12	120613	128.300	128.400	125.785	126.180	-2.105	7,832	55,004	+1,959
Feb13	120613	130.050	130.300	127.900	128.300	-2.080	2,253	23,621	+202
Apr13	120613	131.600	131.880	129.800	130.185	-1.750	874	9,454	+149
Total Volume and Open Interest							42,870	320,720	-592
Feeder Cattle(CME)
Aug12	120613	161.250	161.450	158.325	158.350	-2.800	2,746	22,513	+426
Sep12	120613	162.250	162.500	159.485	159.500	-2.735	1,023	6,013	+74
Oct12	120613	163.185	163.450	160.600	160.750	-2.325	1,385	4,882	-126
Nov12	120613	164.130	164.250	161.650	161.800	-2.300	775	3,435	+237
Jan13	120613	163.450	163.750	161.285	161.500	-2.130	174	2,083	+51
Mar13	120613	163.150	163.150	161.935	162.000	-1.850	41	323	+18
Apr13	120613	164.500	164.500	162.800	162.800	-1.350	2	46	+2
Total Volume and Open Interest							6,150	39,299	+686
Lean Hogs(CME)
Jun12	120613	93.430	94.350	93.200	93.980	+0.445	3,851	13,777	-626
Jul12	120613	92.730	94.400	92.230	93.950	+1.150	21,273	52,471	-3,708
Aug12	120613	91.650	92.385	90.885	92.000	+0.250	14,282	65,133	+2,726
Oct12	120613	82.450	83.550	82.200	83.050	+0.500	11,079	50,613	-1,193
Dec12	120613	79.700	80.400	79.385	80.100	+0.150	4,553	46,074	+854
Feb13	120613	82.150	82.230	81.200	82.000	+0.100	942	17,911	+415
Apr13	120613	83.350	83.600	82.700	83.500	+0.320	207	11,056	+36
May13	120613	87.050	87.785	87.050	87.785	unch	0	575	+0
Total Volume and Open Interest							56,265	266,695	-1,461
Class III Milk(CME)
Jun12	120613	15.71	15.75	15.67	15.70	+0.01	78	4,518	-1
Jul12	120613	16.75	16.75	16.50	16.56	-0.15	200	4,297	+31
Aug12	120613	17.10	17.14	16.88	16.91	-0.14	141	3,550	+14
Sep12	120613	17.10	17.11	16.80	16.92	-0.15	107	3,091	+52
Oct12	120613	17.05	17.06	16.89	16.93	-0.11	119	2,710	+92
Total Volume and Open Interest							867	24,376	+286
Cocoa(ICE)
Jul12	120613	2256	2279	2232	2257	+8	10,732	19,596	-5,359
Sep12	120613	2231	2266	2217	2259	+28	13,343	69,503	+2,569
Dec12	120613	2240	2276	2225	2267	+29	2,782	32,982	-787
Mar13	120613	2255	2280	2240	2272	+26	1,737	32,169	+72
May13	120613	2250	2286	2250	2279	+23	301	11,607	+55
Jul13	120613	2263	2297	2263	2293	+24	72	4,698	+21
Sep13	120613	2279	2312	2279	2308	+25	2	1,713	+0
Total Volume and Open Interest							28,969	176,249	-3,429
Coffee "C"(ICE)
Jul12	120613	154.55	155.15	151.85	152.50	-1.70	19,040	40,142	-7,108
Sep12	120613	155.65	156.40	153.70	154.20	-1.15	16,605	59,608	+3,689
Dec12	120613	159.00	159.60	157.10	157.60	-1.10	4,677	30,799	-260
Mar13	120613	163.15	163.50	160.95	161.45	-1.15	2,167	14,156	+570
May13	120613	165.40	165.60	163.95	163.95	-1.20	119	4,076	+21
Jul13	120613	167.90	168.10	166.45	166.45	-1.30	40	3,300	+17
Total Volume and Open Interest							42,680	153,344	-3,069
Orange Juice(ICE)
Jul12	120613	110.05	115.75	108.35	110.60	+0.55	979	12,983	-505
Sep12	120613	110.50	114.85	108.40	111.20	+1.20	757	7,835	+604
Nov12	120613	111.00	114.65	111.00	113.10	+1.15	24	4,304	+9
Jan13	120613	116.00	116.90	114.80	115.05	+0.95	3	877	+0
Mar13	120613	117.80	117.80	117.10	117.10	+1.00	2	1,110	+1
May13	120613	119.10	119.10	119.10	119.10	+1.00	15	96	+0
Total Volume and Open Interest							1,780	27,217	+109
Sugar #11(ICE)
Jul12	120613	20.21	20.26	19.81	19.92	-0.44	78,801	215,713	-17,172
Oct12	120613	19.85	19.86	19.42	19.68	-0.30	65,780	247,244	+6,206
Mar13	120613	20.75	20.75	20.25	20.57	-0.24	21,303	122,354	+1,580
May13	120613	20.80	20.80	20.30	20.67	-0.16	3,765	41,066	+899
Jul13	120613	20.80	20.80	20.34	20.76	-0.12	2,817	63,571	+584
Oct13	120613	20.88	20.96	20.49	20.94	-0.06	1,788	27,544	+164
Mar14	120613	20.97	21.21	20.75	21.21	-0.03	457	23,229	+337
May14	120613	20.85	21.07	20.64	21.07	-0.02	79	5,413	+6
Total Volume and Open Interest							174,997	757,492	-7,296
London Cocoa(LCE)
Jul12	120613	1565	1570	1548	1568	+16	6,749	51,762	-1,501
Sep12	120613	1550	1553	1531	1551	+13	5,756	39,926	+1,940
Dec12	120613	1521	1525	1501	1523	+9	2,520	36,089	+46
Mar13	120613	1507	1508	1482	1504	+9	2,144	40,892	+352
May13	120613	1506	1506	1486	1505	+8	963	14,595	-80
Jul13	120613	1496	1509	1496	1509	+8	149	5,717	-334
Sep13	120613	1509	1515	1509	1515	+10	4	3,660	+77
Total Volume and Open Interest							18,285	197,395	+2,173
London Sugar(LCE)
Aug12	120613	576.80	579.10	568.00	568.40	-11.90	3,250	27,842	-1,167
Oct12	120613	544.70	547.80	537.40	542.70	-6.90	2,003	14,723	+802
Dec12	120613	539.10	541.90	532.50	538.70	-5.70	606	7,790	+140
Mar13	120613	547.20	549.60	541.00	547.00	-5.30	725	7,990	+271
May13	120613	551.10	555.00	548.00	553.00	-3.90	86	1,843	+76
Total Volume and Open Interest							6,683	62,617	+178
Cotton(ICE)
Jul12	120613	75.65	76.35	74.25	75.09	-0.48	24,880	56,359	-4,980
Oct12	120613	68.22	70.70	68.02	69.26	+1.45	114	232	+9
Dec12	120613	69.00	71.16	68.70	70.41	+1.57	23,651	118,488	+4,929
Mar13	120613	71.21	72.90	70.93	72.38	+1.63	1,749	14,824	+205
May13	120613	72.22	74.00	72.00	73.54	+1.69	207	3,022	+33
Jul13	120613	73.09	74.83	72.95	74.47	+1.52	93	4,736	+10
Total Volume and Open Interest							50,736	198,751	+225
Lumber(CME)
Jul12	120613	283.0	285.2	277.7	278.8	-4.3	329	2,975	-42
Sep12	120613	281.1	283.0	275.5	276.1	-3.2	236	4,142	+70
Nov12	120613	277.9	278.5	273.7	273.7	-2.8	35	1,093	+12
Jan13	120613	283.4	284.8	281.0	281.0	-2.0	4	232	+1
Total Volume and Open Interest							604	8,548	+41
Crude Oil(NYM)
Jul12	120613	83.51	84.01	82.15	82.62	-0.70	343,211	188,977	-27,468
Aug12	120613	83.73	84.29	82.44	82.92	-0.70	96,184	199,913	+20,927
Sep12	120613	84.02	84.51	82.72	83.19	-0.70	51,902	116,532	+3,709
Oct12	120613	84.15	84.76	83.06	83.48	-0.72	24,884	56,520	+224
Nov12	120613	84.55	85.10	83.42	83.83	-0.73	22,124	48,439	-612
Dec12	120613	84.90	85.43	83.75	84.17	-0.72	46,675	169,457	-1,546
Jan13	120613	84.72	85.70	84.09	84.48	-0.72	6,686	58,446	+725
Feb13	120613	84.40	86.00	84.40	84.75	-0.71	2,559	25,549	-44
Mar13	120613	85.39	86.11	84.69	84.99	-0.70	6,824	33,470	+558
Apr13	120613	85.18	85.18	85.16	85.16	-0.69	1,240	16,342	+48
May13	120613	85.34	85.40	85.32	85.32	-0.69	1,148	16,939	-9
Jun13	120613	85.85	86.66	85.13	85.48	-0.69	10,232	74,719	-915
Jul13	120613	85.45	85.60	85.45	85.59	-0.68	1,785	28,455	-494
Aug13	120613	85.65	85.65	85.65	85.65	-0.66	962	11,497	-20
Sep13	120613	85.70	85.70	85.70	85.70	-0.65	655	21,245	-51
Oct13	120613	85.75	85.75	85.75	85.75	-0.64	500	12,122	+15
Total Volume and Open Interest							649,691	1,454,103	-5,299
e-miNY Crude Oil(NYM)
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	5,137	2,030	+73
Jul12	120613	83.500	84.025	82.075	82.625	-0.700	9,564	2,684	-144
Aug12	120613	83.800	84.275	82.450	82.925	-0.700	547	1,023	+172
Sep12	120613	83.750	84.400	82.800	83.200	-0.700	55	144	+5
Oct12	120613	83.050	83.475	83.050	83.475	-0.725	10	32	-7
Nov12	120613	83.825	83.825	83.825	83.825	-0.725	0	10	+0
Dec12	120613	84.175	85.200	83.800	84.175	-0.725	7	275	+0
Jan13	120613	84.925	84.925	84.475	84.475	-0.725	3	11	+0
Feb13	120613	84.750	84.750	84.750	84.750	-0.700	0	75	+0
Mar13	120613	85.000	85.000	85.000	85.000	-0.700
Total Volume and Open Interest							10,186	4,443	+26
Heating Oil(NYM)
Jul12	120613	262.53	265.18	260.50	261.09	-1.06	60,485	79,964	-502
Aug12	120613	263.26	265.35	260.85	261.47	-0.89	26,694	59,210	+1,638
Sep12	120613	263.14	265.99	261.60	262.23	-0.85	19,121	40,338	+354
Oct12	120613	264.41	266.66	262.82	263.20	-0.85	7,592	21,280	+575
Nov12	120613	265.19	267.59	264.13	264.42	-0.85	5,227	15,593	+299
Dec12	120613	266.34	268.79	265.14	265.55	-0.89	11,957	42,102	+1,027
Jan13	120613	268.46	269.40	266.35	266.71	-0.93	2,781	13,480	+559
Feb13	120613	268.74	269.85	266.50	266.96	-0.98	1,190	4,661	+229
Mar13	120613	269.60	269.60	266.16	266.69	-1.05	1,536	10,701	+449
Apr13	120613	266.30	268.86	265.55	265.88	-1.08	1,886	15,409	+698
May13	120613	272.39	272.43	269.15	269.28	-1.08	1,211	6,643	+301
Jun13	120613	269.48	271.99	268.85	269.04	-1.09	559	2,733	+209
Total Volume and Open Interest							140,565	315,909	+5,936
Gasoline(NYMEX)
Jul12	120613	265.60	269.22	263.69	265.54	+0.52	64,651	79,986	-2,944
Aug12	120613	258.50	261.68	256.71	258.41	+0.08	47,247	68,703	+3,140
Sep12	120613	252.73	255.73	251.14	252.62	-0.29	26,584	47,565	+1,200
Oct12	120613	237.79	239.46	235.11	236.15	-1.03	11,072	30,420	+938
Nov12	120613	234.66	236.37	232.19	233.29	-1.12	5,685	13,914	+1,043
Dec12	120613	233.11	235.21	231.07	232.14	-1.30	4,485	29,161	-117
Jan13	120613	234.10	235.22	232.39	232.39	-1.44	590	10,644	+109
Feb13	120613	236.73	236.73	233.73	233.73	-1.48	96	4,319	+14
Mar13	120613	235.78	235.78	235.78	235.78	-1.52	37	3,450	+1
Apr13	120613	250.25	250.38	250.01	250.38	-1.55	6	5,606	+3
Total Volume and Open Interest							160,490	301,207	+3,389
e-miNY RBOB Gasoline(NYM)
Jul12	120613	265.50	265.54	265.50	265.50	+0.50	0	1	+0
Aug12	120613	258.40	258.41	258.40	258.40	+0.10
Sep12	120613	252.60	252.62	252.60	252.60	-0.30
Oct12	120613	236.20	236.20	236.15	236.20	-1.00
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Jul12	120613	2.212	2.229	2.182	2.185	-0.047	129,146	178,215	-19,105
Aug12	120613	2.268	2.282	2.232	2.236	-0.051	51,361	122,428	+114
Sep12	120613	2.318	2.324	2.277	2.281	-0.052	72,144	195,605	+8,505
Oct12	120613	2.423	2.423	2.379	2.382	-0.053	42,325	144,476	-541
Nov12	120613	2.715	2.715	2.680	2.683	-0.051	20,546	92,199	+688
Dec12	120613	3.046	3.046	2.998	3.006	-0.051	17,805	51,258	-296
Jan13	120613	3.187	3.189	3.149	3.160	-0.049	15,443	87,198	+1,663
Feb13	120613	3.208	3.208	3.175	3.182	-0.048	1,629	24,827	+115
Mar13	120613	3.159	3.188	3.155	3.163	-0.048	4,187	40,406	-144
Apr13	120613	3.151	3.175	3.145	3.150	-0.047	4,013	60,702	+66
May13	120613	3.201	3.216	3.192	3.194	-0.047	836	15,203	+58
Jun13	120613	3.238	3.259	3.237	3.240	-0.046	887	6,357	-24
Jul13	120613	3.288	3.305	3.286	3.290	-0.046	520	8,862	+105
Aug13	120613	3.313	3.315	3.305	3.308	-0.046	312	7,743	+83
Sep13	120613	3.322	3.334	3.307	3.311	-0.046	413	6,442	+29
Oct13	120613	3.358	3.373	3.347	3.351	-0.046	2,359	29,202	-163
Total Volume and Open Interest							366,735	1,174,407	-8,520
Brent Crude Oil(ICE)
Jul12	120613	97.24	98.38	96.67	97.13	-0.01	233,783	114,210	-30,874
Aug12	120613	97.06	98.05	96.36	96.72	-0.25	177,318	235,935	+5,926
Sep12	120613	97.15	97.96	96.30	96.66	-0.37	95,393	189,923	+13,856
Oct12	120613	96.95	97.73	96.09	96.43	-0.46	52,023	113,529	-2,619
Nov12	120613	96.80	97.62	96.03	96.38	-0.49	24,103	56,904	-2,028
Dec12	120613	96.76	97.58	96.00	96.36	-0.50	55,309	133,370	+921
Jan13	120613	96.88	97.49	96.11	96.32	-0.51	5,549	25,458	+629
Feb13	120613	97.04	97.40	96.04	96.25	-0.51	3,232	18,509	+318
Mar13	120613	96.96	97.32	95.89	96.18	-0.51	4,130	28,309	+538
Apr13	120613	96.09	96.09	96.09	96.09	-0.51	2,616	10,740	+203
May13	120613	95.99	95.99	95.99	95.99	-0.51	4,064	10,173	-990
Jun13	120613	96.04	97.04	95.57	95.89	-0.52	9,629	54,644	+648
Jul13	120613	95.81	95.81	95.81	95.81	-0.52	970	8,007	+41
Aug13	120613	95.69	95.69	95.69	95.69	-0.52	580	8,559	+40
Total Volume and Open Interest							689,414	1,252,273	-14,277
Gas Oil(ICE)
Jul12	120613	842.50	853.25	839.75	847.50	+1.50	108,552	137,194	+4,300
Aug12	120613	837.25	848.50	836.00	843.00	+0.50	48,859	77,861	+3,330
Sep12	120613	836.25	846.25	833.75	841.00	-0.25	19,247	72,356	-178
Oct12	120613	838.50	845.25	834.00	840.25	-0.75	11,176	37,411	-594
Nov12	120613	835.50	845.00	833.75	840.25	-1.00	7,592	21,431	+713
Dec12	120613	835.75	844.50	833.00	839.75	-1.50	22,194	61,934	+1,211
Jan13	120613	841.00	844.75	835.00	840.75	-1.50	3,806	22,581	-2
Feb13	120613	841.75	845.50	835.75	841.50	-1.25	1,045	12,372	+218
Mar13	120613	841.50	845.50	835.50	841.00	-1.50	2,622	15,691	+455
Apr13	120613	840.00	845.00	838.00	840.00	-2.00	2,679	9,979	+725
Total Volume and Open Interest							276,492	572,221	-10,170
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120613	2.015	2.057	2.010	2.050	+0.014	234	1,443	-87
Aug12	120613	2.009	2.055	2.003	2.049	+0.017	345	1,918	+3
Sep12	120613	1.978	2.000	1.971	1.993	-0.006	117	1,479	+4
Oct12	120613	1.939	1.943	1.925	1.929	-0.021	103	1,537	-3
Nov12	120613	1.910	1.914	1.894	1.898	-0.027	212	1,740	+57
Dec12	120613	1.903	1.912	1.892	1.896	-0.026	52	1,392	-21
Jan13	120613	1.908	1.915	1.894	1.900	-0.029	88	973	+12
Total Volume and Open Interest							1,280	11,595	-32
WTI Crude Oil(ICE)
Jul12	120613	83.12	84.00	82.14	82.62	-0.70	54,700	45,640	-3,547
Aug12	120613	83.45	84.27	82.45	82.92	-0.70	17,039	65,117	+2,082
Sep12	120613	83.85	84.47	82.79	83.19	-0.70	9,993	31,827	+1,002
Oct12	120613	83.95	84.74	83.08	83.48	-0.72	6,737	15,477	-172
Nov12	120613	84.50	85.07	83.49	83.83	-0.73	6,225	11,250	-856
Dec12	120613	84.31	85.42	83.76	84.17	-0.72	12,594	84,010	-332
Jan13	120613	85.60	85.60	84.40	84.48	-0.72	1,563	15,231	-189
Feb13	120613	84.77	84.77	84.67	84.75	-0.71	1,289	7,965	+110
Mar13	120613	85.00	85.67	84.99	84.99	-0.70	1,560	7,337	+158
Apr13	120613	85.16	85.16	85.16	85.16	-0.69	642	2,844	-56
May13	120613	85.32	85.32	85.32	85.32	-0.69	125	2,154	-56
Jun13	120613	85.79	86.10	85.42	85.48	-0.69	1,486	21,998	-95
Jul13	120613	85.59	85.59	85.59	85.59	-0.68	54	1,735	-8
Aug13	120613	85.65	85.65	85.65	85.65	-0.66	22	2,552	-6
Sep13	120613	85.70	85.70	85.70	85.70	-0.65	15	5,918	+2
Oct13	120613	85.75	85.75	85.75	85.75	-0.64	7	1,118	+0
Total Volume and Open Interest							118,993	442,935	-1,864
US Dollar Index(ICE)
Jun12	120613	82.445	82.590	81.920	82.058	-0.392	30,956	71,561	-1,484
Sep12	120613	82.890	83.045	82.360	82.507	-0.387	8,172	10,758	+2,667
Dec12	120613	82.967	82.967	82.967	82.967	-0.388	501	503	+501
Total Volume and Open Interest							39,629	82,822	+1,684
Australian Dollar(CME)
Jun12	120613	99.49	99.99	99.25	99.65	+0.33	150,756	125,477	-8,542
Sep12	120613	98.70	99.20	98.44	98.85	+0.32	25,402	62,169	+11,374
Dec12	120613	98.19	98.19	97.88	98.19	+0.31	2	107	+2
Total Volume and Open Interest							176,160	187,757	+2,834
British Pound(CME)
Jun12	120613	155.70	155.98	155.03	155.29	-0.40	95,731	152,014	-10,574
Sep12	120613	155.65	155.92	154.96	155.21	-0.41	16,041	27,712	+7,928
Dec12	120613	155.15	155.56	155.15	155.15	-0.41	2	90	+1
Total Volume and Open Interest							111,778	179,822	-2,645
Canadian Dollar(CME)
Jun12	120613	97.42	97.63	97.04	97.22	-0.20	108,325	92,499	-8,337
Sep12	120613	97.26	97.45	96.88	97.05	-0.19	12,327	39,219	+6,413
Dec12	120613	97.20	97.25	96.75	96.89	-0.21	547	6,043	+334
Mar13	120613	96.87	96.95	96.75	96.75	-0.20	189	1,256	+142
Total Volume and Open Interest							121,392	139,327	-1,448
Japanese Yen(CME)
Jun12	120613	125.70	126.12	125.39	126.06	+0.27	74,929	124,182	-7,773
Sep12	120613	125.78	126.27	125.55	126.21	+0.27	19,308	52,491	+11,445
Dec12	120613	126.28	126.40	126.12	126.40	+0.28	3	198	+0
Total Volume and Open Interest							94,240	176,897	+3,672
Swiss Franc(CME)
Jun12	120613	104.10	105.03	103.87	104.83	+0.74	55,234	61,118	-5,350
Sep12	120613	104.41	105.27	104.13	105.07	+0.73	11,362	21,916	+8,776
Dec12	120613	105.42	105.42	104.69	105.42	+0.73	0	4	+0
Total Volume and Open Interest							66,596	83,041	+3,426
EuroFX(CME)
Jun12	120613	125.05	126.11	124.74	125.89	+0.88	354,648	322,259	-38,318
Sep12	120613	125.19	126.21	124.84	125.99	+0.87	75,039	89,739	+48,346
Dec12	120613	125.14	126.30	125.12	126.14	+0.86	394	877	+160
Total Volume and Open Interest							430,087	413,421	+10,192
Mexican Peso(CME)
Jun12	120613	716.0	717.0	711.8	713.2	+0.5	66,491	113,088	-13,121
Jul12	120613	711.2	711.2	710.8	711.2	+0.5
Total Volume and Open Interest							101,757	202,013	+2,245
Brazilian Real(CME)
Jul12	120613	482.35	485.35	480.90	481.40	-1.70	66	2,411	+45
Aug12	120613	480.00	482.20	478.30	478.80	-1.75	14	30	-4
Sep12	120613	477.50	477.50	476.15	476.15	-1.35	584	4,704	+545
Oct12	120613	474.20	475.70	474.20	474.20	-1.50
Total Volume and Open Interest							664	20,708	+586
30-Year T-Bonds(CBOT)
Jun12	120613	149~040	150~010	148~080	149~270	+1~010	8,035	21,705	-4,689
Sep12	120613	148~080	149~160	147~190	149~080	+1~010	409,638	663,866	+6,276
Dec12	120613	149~040	150~130	148~200	150~070	+1~020	161	2,225	+123
Total Volume and Open Interest							417,834	687,796	+1,710
10-Year T-Notes(CBOT)
Jun12	120613	134~065	134~200	133~275	134~180	+0~145	14,437	39,267	-4,199
Sep12	120613	133~075	133~255	132~290	133~230	+0~160	1,250,804	1,780,616	-444
Dec12	120613	132~200	132~200	132~100	132~200	+0~100	0	4	+0
Total Volume and Open Interest							1,265,241	1,819,887	-4,643
5-Year T-Notes(CBOT)
Jun12	120613	123~127	124~027	123~118	124~025	+0~025	12,029	66,471	-5,920
Sep12	120613	123~100	124~001	123~087	123~125	+0~027	515,761	1,073,626	-5,686
Dec12	120613	123~043	123~043	123~016	123~043	+0~027	0	8	+0
Total Volume and Open Interest							527,790	1,140,105	-11,606
2 Year T-Notes(CBOT)
Jun12	120613	110~025	110~025	110~023	110~023	-0~001	4,400	94,191	-1,344
Sep12	120613	110~019	110~021	110~018	110~018	-0~001	129,135	869,778	-1,819
Dec12	120613	110~012	110~013	110~012	110~012	-0~001
Total Volume and Open Interest							133,535	963,969	-3,163
Eurodollars(CME)
Jun12	120613	99.527	99.530	99.527	99.527	unch	60,836	888,187	-2,870
Sep12	120613	99.465	99.480	99.465	99.470	unch	204,227	894,151	-10,641
Dec12	120613	99.430	99.440	99.420	99.425	-0.005	217,517	943,238	-6,421
Mar13	120613	99.415	99.425	99.405	99.410	-0.005	141,371	690,319	+2,485
Jun13	120613	99.400	99.405	99.385	99.390	-0.005	132,680	737,419	-1,300
Sep13	120613	99.380	99.385	99.370	99.375	-0.005	120,248	605,277	+4,478
Dec13	120613	99.350	99.355	99.335	99.350	unch	101,218	641,267	-3,026
Mar14	120613	99.320	99.330	99.305	99.325	+0.005	92,017	663,934	-2,265
Jun14	120613	99.265	99.285	99.250	99.280	+0.015	80,898	505,657	-1,323
Sep14	120613	99.190	99.225	99.175	99.220	+0.025	67,760	327,864	+4,737
Dec14	120613	99.090	99.135	99.070	99.130	+0.040	77,584	310,262	-424
Mar15	120613	98.990	99.045	98.965	99.040	+0.050	73,457	301,434	+3,125
Jun15	120613	0.556	0.631	0.531	0.621	+0.060	77,947	256,360	+3,085
Sep15	120613	0.426	0.506	0.396	0.496	+0.065	62,070	182,853	+2,645
Dec15	120613	0.281	0.366	0.251	0.356	+0.070	48,278	137,783	+2,548
Mar16	120613	0.161	0.246	0.126	0.236	+0.075	25,662	81,433	+70
Jun16	120613	0.041	0.111	6.545	0.101	+0.075	18,209	99,670	+718
Sep16	120613	6.460	6.535	6.405	6.520	+0.075	13,087	76,317	+468
Total Volume and Open Interest							1,657,701	8,606,960	-1,847
30 Day Federal Funds(CBOT)
Jun12	120613	99.830	99.835	99.830	99.832	unch	1,891	44,348	-111
Jul12	120613	99.830	99.835	99.825	99.830	unch	3,096	53,408	+689
Aug12	120613	99.825	99.830	99.820	99.825	unch	940	46,313	-86
Sep12	120613	99.825	99.830	99.820	99.825	unch	589	37,978	+16
Oct12	120613	99.820	99.830	99.820	99.825	unch	1,553	50,329	-701
Nov12	120613	99.825	99.830	99.820	99.825	unch	651	32,634	-214
Total Volume and Open Interest							15,146	497,711	-360
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120613	99.670	99.670	99.670	99.670	unch	0	694	+0
Sep12	120613	99.673	99.673	99.673	99.673	unch
Dec12	120613	99.670	99.670	99.670	99.670	unch
Mar13	120613	99.670	99.670	99.670	99.670	unch
Jun13	120613	99.665	99.665	99.665	99.665	unch
Sep13	120613	99.665	99.665	99.665	99.665	unch
Dec13	120613	99.670	99.670	99.670	99.670	unch
Mar14	120613	99.670	99.670	99.670	99.670	unch
Jun14	120613	99.530	99.530	99.530	99.530	unch
Sep14	120613	99.390	99.390	99.390	99.390	unch
Total Volume and Open Interest							0	694	+0
3-Mth Euro-Yen(SGX)
Sep12	120613	99.67	99.67	99.67	99.67	unch	0	1,229	+0
Dec12	120613	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120613	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120613	99.67	99.67	99.67	99.67	unch	0	206	+0
Sep13	120613	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120613	99.67	99.67	99.67	99.67	unch	0	384	+0
Mar14	120613	99.67	99.67	99.67	99.67	unch	0	344	+0
Jun14	120613	99.53	99.53	99.53	99.53	unch
Total Volume and Open Interest							0	5,957	+0
Japanese Gov't Bonds(SGX)
Sep12	120613	143.59	143.63	143.25	143.51	-0.09	2,133	18,238	+428
Dec12	120613	142.47	142.47	142.38	142.38	-0.09	0	5	+0
Mar13	120613	140.29	140.29	140.29	140.29	-0.09
Total Volume and Open Interest							2,133	18,243	-11,447
Euro-Bund(EUREX)
Sep12	120613	142.17	142.34	141.44	141.71	-0.77	847,094	870,895	+11,215
Dec12	120613	139.98	140.10	139.98	140.02	-0.66	2	38	+1
Mar13	120613	140.02	140.02	140.02	140.02	-0.66
Total Volume and Open Interest							847,096	870,933	+11,216
Euro-Bobl(EUREX)
Sep12	120613	126.14	126.20	125.75	125.91	-0.33	382,137	605,805	-79
Dec12	120613	124.24	124.28	124.22	124.28	-0.33	215	4	+0
Mar13	120613	124.28	124.28	124.28	124.28	-0.33
Total Volume and Open Interest							382,352	605,809	-79
3-Mth Euribor(EUREX)
Jun12	120613	99.340	99.340	99.330	99.330	-0.010	0	1,467	+0
Sep12	120613	99.405	99.410	99.370	99.370	-0.035	1	2,261	-1
Dec12	120613	99.400	99.400	99.370	99.370	-0.045	10	1,188	+0
Total Volume and Open Interest							211	6,613	-80
Long Gilt(LIFFE)
Jun12	120613	120~02	120~06	119~21	119~27	-0~17	3,412	13,779	-909
Sep12	120613	118~28	119~06	118~15	118~23	-0~17	147,029	313,937	+4,558
Total Volume and Open Interest							150,441	327,716	+3,649
3-Mth Short Sterling(LIFFE)
Jun12	120613	99.02	99.02	99.01	99.02	+0.01	15,924	232,406	-2,307
Sep12	120613	99.03	99.05	99.02	99.04	+0.02	40,686	299,051	-4,746
Dec12	120613	99.05	99.08	99.04	99.07	+0.03	33,829	306,472	-1,197
Mar13	120613	99.08	99.12	99.08	99.11	+0.03	36,718	280,095	-608
Jun13	120613	99.09	99.14	99.09	99.12	+0.02	39,771	297,898	-253
Sep13	120613	99.09	99.14	99.09	99.12	+0.02	46,596	324,773	-1,474
Total Volume and Open Interest							328,013	2,576,071	-16,213
3-Mth Euribor(LIFFE)
Jun12	120613	99.340	99.345	99.325	99.330	-0.010	68,299	515,490	-5,228
Sep12	120613	99.390	99.415	99.365	99.370	-0.035	97,415	481,377	-6,698
Dec12	120613	99.400	99.415	99.365	99.370	-0.045	69,657	492,718	+3,058
Total Volume and Open Interest							646,969	3,530,148	-3,708
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	120613	96.92	96.95	96.89	96.90	-0.04	38,931	201,428	-16,120
Dec12	120613	97.16	97.18	97.10	97.11	-0.06	23,464	166,553	-10,399
Mar13	120613	97.13	97.17	97.06	97.08	-0.07	10,460	107,834	-1,115
Jun13	120613	97.03	97.04	96.93	96.96	-0.07	3,691	73,502	-714
Sep13	120613	96.89	96.93	96.84	96.85	-0.07	2,942	54,818	-665
Dec13	120613	96.81	96.82	96.73	96.75	-0.06	2,389	36,986	-329
Mar14	120613	96.74	96.74	96.65	96.65	-0.07	1,926	27,686	+273
Jun14	120613	96.65	96.65	96.56	96.58	-0.05	565	7,593	-160
Sep14	120613	96.57	96.57	96.47	96.48	-0.05	40	1,333	-39
Total Volume and Open Interest							84,416	678,169	-29,266
10-Year Aus T-Bonds(SFE)
Jun12	120613	97.06	97.09	96.96	97.00	-0.07	150,988	387,796	+5,068
Sep12	120613	97.02	97.04	96.91	96.95	-0.07	114,898	111,782	+83,092
Total Volume and Open Interest							265,886	499,578	+88,160
3-Year Aus T-Bonds(SFE)
Jun12	120613	97.67	97.71	97.56	97.59	-0.10	207,372	515,369	-22,694
Sep12	120613	97.72	97.76	97.62	97.64	-0.10	87,473	82,152	+73,133
Total Volume and Open Interest							294,845	597,521	+50,439
Gold(CMX)
Jun12	120613	1608.2	1622.4	1608.2	1618.1	+5.4	129	1,298	-51
Aug12	120613	1611.1	1626.0	1607.0	1619.4	+5.6	116,635	220,331	-2,411
Oct12	120613	1612.8	1627.0	1610.2	1621.5	+5.6	682	18,229	+121
Dec12	120613	1612.1	1628.3	1611.6	1623.6	+5.6	816	72,248	+86
Feb13	120613	1616.7	1630.0	1616.7	1625.7	+5.6	545	20,072	-87
Apr13	120613	1627.9	1627.9	1627.9	1627.9	+5.7	14	13,429	+9
Jun13	120613	1631.0	1633.8	1630.0	1630.0	+5.8	133	16,016	+8
Aug13	120613	1632.3	1632.3	1632.3	1632.3	+5.8	0	1,392	+0
Oct13	120613	1634.8	1634.8	1634.8	1634.8	+5.9	0	445	+0
Dec13	120613	1637.4	1637.6	1637.4	1637.4	+5.9	1	9,033	-1
Feb14	120613	1640.1	1640.1	1640.1	1640.1	+6.0	0	6	+0
Apr14	120613	1642.8	1642.8	1642.8	1642.8	+6.0	0	1	+0
Total Volume and Open Interest							119,359	411,810	-2,370
Silver(CMX)
Jul12	120613	2890.0	2909.5	2870.0	2894.1	-0.8	35,865	46,728	-2,480
Sep12	120613	2897.0	2913.5	2878.5	2900.7	-0.7	5,374	22,335	+1,315
Dec12	120613	2895.5	2922.0	2888.0	2908.2	-0.6	2,119	20,710	+833
Mar13	120613	2911.6	2911.6	2911.6	2911.6	-0.4	51	3,933	+42
May13	120613	2913.0	2913.0	2913.0	2913.0	-0.4	61	2,373	+60
Jul13	120613	2913.8	2913.8	2913.8	2913.8	-0.4	209	3,373	+175
Sep13	120613	2914.0	2914.0	2914.0	2914.0	-0.4	0	1,760	+0
Total Volume and Open Interest							43,921	119,619	+3
Platinum(NYMEX)
Jul12	120613	1452.1	1469.9	1445.9	1466.8	+12.4	8,974	36,088	-1,768
Oct12	120613	1459.4	1474.5	1450.8	1471.9	+12.5	2,692	13,459	+2,085
Jan13	120613	1463.0	1475.2	1460.5	1475.2	+12.2	75	650	+71
Apr13	120613	1467.9	1478.9	1467.9	1478.9	+12.4	0	22	+0
Total Volume and Open Interest							11,741	50,220	+388
Palladium(NYMEX)
Jun12	120613	622.00	622.00	622.00	622.00	-0.45	31	81	-25
Sep12	120613	625.05	629.00	617.85	623.30	-0.95	2,048	21,842	+73
Dec12	120613	620.65	628.20	619.55	624.50	-0.70	14	210	+11
Total Volume and Open Interest							2,093	22,146	+59
Copper(CMX)
Jul12	120613	334.55	336.95	330.80	333.95	+0.40	66,255	61,099	-2,638
Sep12	120613	335.10	337.85	331.85	334.75	+0.35	19,118	45,410	+3,226
Dec12	120613	335.45	339.00	332.95	335.95	+0.40	3,795	25,250	+1,036
Mar13	120613	336.85	336.85	334.35	336.80	+0.35	443	7,009	-190
May13	120613	337.40	337.40	337.40	337.40	+0.35	1	1,220	+1
Total Volume and Open Interest							90,551	149,631	+1,335
DJIA Index(CBOT)
Jun12	120613	12565	12585	12501	12501	-84	1,832	17,035	-1,069
Sep12	120613	12503	12510	12400	12429	-85	1,791	4,066	+1,357
Dec12	120613	12354	12439	12354	12354	-85	0	1	+0
Mar13	120613	12287	12372	12287	12287	-85
Total Volume and Open Interest							3,623	21,102	+288
E-mini DJIA Index(CBOT)
Jun12	120613	12576	12600	12453	12501	-84	50,695	69,666	-13,283
Sep12	120613	12511	12531	12381	12429	-85	180,261	52,726	+15,375
Dec12	120613	12354	12354	12354	12354	-85	5	22	+0
Mar13	120613	12287	12287	12287	12287	-85
Total Volume and Open Interest							230,961	122,414	+2,092
S & P 500(CME)
Jun12	120613	1319.00	1327.00	1311.00	1315.50	-11.20	61,331	184,724	-28,434
Sep12	120613	1319.00	1320.70	1303.80	1308.80	-11.30	63,876	131,208	+43,978
Dec12	120613	1308.00	1313.60	1298.50	1302.30	-11.30	606	11,278	-171
Mar13	120613	1295.90	1295.90	1292.10	1295.90	-11.30	0	150	+0
Total Volume and Open Interest							125,813	327,374	+15,373
S & P 500 E-Mini(Globex)
Jun12	120613	1326.25	1327.75	1310.25	1315.50	-11.25	1,171,558	1,550,720	-489,511
Sep12	120613	1319.75	1321.25	1303.50	1308.75	-11.25	3,116,823	1,801,710	+547,689
Total Volume and Open Interest							4,288,775	3,362,413	+58,296
NASDAQ 100(CME)
Jun12	120613	2542.00	2558.00	2521.00	2528.00	-22.30	1,162	20,753	-464
Sep12	120613	2543.00	2553.00	2514.00	2522.50	-22.50	1,423	2,587	+1,317
Dec12	120613	2516.30	2538.80	2516.30	2516.30	-22.50	5	5	+5
Total Volume and Open Interest							2,590	23,345	+858
NASDAQ 100 E-Mini(Globex)
Jun12	120613	2549.30	2557.80	2519.50	2528.00	-22.30	152,735	263,380	-39,860
Sep12	120613	2543.80	2552.80	2514.00	2522.50	-22.50	355,121	186,304	+85,503
Total Volume and Open Interest							507,857	449,705	+45,643
S & P Midcap 400(CME)
Jun12	120613	904.50	919.60	904.50	904.50	-15.10	123	2,775	-93
Sep12	120613	910.00	910.00	896.00	901.00	-15.20	124	324	+124
Dec12	120613	899.00	914.20	899.00	899.00	-15.20
Total Volume and Open Interest							247	3,099	+31
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120613	8570	8620	8515	8555	-25	5,569	27,478	-167
Dec12	120613	8595	8595	8530	8530	-25
Total Volume and Open Interest							5,569	27,478	-167
Nikkei 225(SGX)
Jun12	120607	8510	8650	8505	8615	+100	163,030	221,533	-14,110
Sep12	120613	8540	8605	8485	8585	+50	88,325	172,231	+2,569
Dec12	120613	8520	8520	8520	8520	+45	401	5,519	-401
Total Volume and Open Interest							89,540	189,966	+2,446
CAC 40(EURONEXT)
Jun12	120613	3056.5	3073.5	3009.0	3030.5	-17.5	307,123	361,563	+1,205
Jul12	120613	3049.0	3062.0	3000.0	3020.0	-17.0	169,832	75,455	+31,955
Aug12	120613	3021.5	3026.5	3020.5	3020.5	-18.5	2	7	+7
Total Volume and Open Interest							483,517	440,099	+34,777
Hang Seng Index(HKFE)
Jun12	120613	18816	18960	18698	18933	+177	68,166	111,068	-573
Jul12	120613	18823	18967	18720	18935	+170	1,318	5,104	+908
Total Volume and Open Interest							69,873	120,053	+416
DAX(EUREX)
Jun12	120613	6180.0	6222.5	6092.0	6132.5	-34.5	232,377	162,285	-19,320
Sep12	120613	6181.0	6226.5	6097.5	6137.0	-33.5	43,474	61,579	+17,031
Dec12	120613	6189.5	6230.0	6101.0	6141.0	-34.5	4,560	3,501	+285
Total Volume and Open Interest							280,411	227,365	-2,004
FT-SE 100(EURONEXT)
Jun12	120613	5491.00	5509.00	5436.50	5478.50	+8.50	347,825	438,514	-108,911
Sep12	120613	5440.00	5465.50	5392.00	5434.50	+8.00	228,937	200,211	+134,260
Dec12	120613	5424.50	5426.50	5391.50	5411.00	+8.50	135	359	+0
Total Volume and Open Interest							576,897	639,115	+25,349
SPI 200(SFE)
Jun12	120613	4089.0	4105.0	4050.0	4066.0	-18.0	35,619	224,625	-8,442
Sep12	120613	4048.0	4062.0	4010.0	4027.0	-18.0	12,171	15,102	+8,020
Dec12	120613	4010.0	4020.0	4010.0	4020.0	-20.0	120	3,693	-120
Total Volume and Open Interest							48,419	245,968	-266
GSCI(CME)
Jun12	120613	581.25	587.40	579.00	581.45	-2.55	2,080	4,299	-1,499
Jul12	120613	577.00	583.00	574.75	577.00	-3.00	2,086	5,562	+1,899
Aug12	120613	576.50	583.00	575.00	576.50	-3.10
Total Volume and Open Interest							4,166	9,861	+400
Reuters CCI(ICE)