MRCI's End of Day Prices

Daily Futures Price Listing Fri June 15, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120615	1389.75	1401.50	1370.50	1376.00	-10.00	96,805	176,031	-6,519
Aug12	120615	1363.75	1375.00	1351.50	1357.00	-6.75	18,574	54,386	+2,352
Sep12	120615	1332.00	1344.75	1327.00	1332.00	-2.25	5,748	24,140	+411
Nov12	120615	1310.00	1323.50	1306.75	1314.00	+5.25	78,933	295,594	+5,962
Jan13	120615	1311.75	1323.00	1308.25	1316.75	+7.50	7,122	60,266	+1,294
Mar13	120615	1284.00	1297.75	1284.00	1290.25	+4.25	5,337	68,819	+827
May13	120615	1267.00	1280.25	1267.00	1273.25	+5.50	7,939	42,809	+1,701
Jul13	120615	1268.00	1277.75	1267.25	1273.00	+5.75	5,951	34,025	-2,080
Aug13	120615	1258.00	1263.25	1258.00	1263.25	+3.00	4	183	+1
Sep13	120615	1224.00	1224.00	1220.00	1224.00	+4.00	45	326	+42
Nov13	120615	1190.00	1195.00	1181.75	1187.50	+5.25	1,204	18,316	-64
Jan14	120615	1194.50	1194.50	1189.25	1194.50	+5.25	0	164	+0
Mar14	120615	1190.75	1190.75	1185.50	1190.75	+5.25	0	3	+0
May14	120615	1190.75	1190.75	1185.50	1190.75	+5.25	0	1	+0
Total Volume and Open Interest							227,670	775,650	+3,922
Soybean Meal(CBOT)
Jul12	120615	418.10	421.40	409.70	410.10	-6.40	39,115	81,843	-5,100
Aug12	120615	409.00	411.30	403.00	403.60	-3.40	8,894	26,001	+452
Sep12	120615	399.20	402.60	396.60	396.90	-1.40	3,630	17,709	+205
Oct12	120615	389.80	393.10	388.50	389.00	+0.50	2,056	14,903	+402
Dec12	120615	387.30	389.80	384.70	385.70	+0.70	15,167	66,772	+2,791
Jan13	120615	382.30	384.00	380.10	381.00	+0.90	817	6,932	+135
Mar13	120615	367.00	371.60	367.00	368.80	+1.00	654	9,472	-29
May13	120615	361.70	363.60	359.60	360.60	+0.80	1,198	6,729	-11
Jul13	120615	361.50	362.30	358.50	359.10	+0.60	407	6,302	+20
Aug13	120615	358.30	358.30	355.30	355.90	+0.60	10	363	+10
Total Volume and Open Interest							72,141	243,131	-1,092
Soybean Oil(CBOT)
Jul12	120615	48.18	48.80	47.76	48.44	+0.44	68,510	125,192	-11,181
Aug12	120615	48.40	48.99	47.95	48.62	+0.44	16,052	48,857	+1,359
Sep12	120615	48.71	49.18	48.15	48.80	+0.42	9,553	29,287	-847
Oct12	120615	48.65	49.37	48.32	48.95	+0.39	3,880	14,589	-672
Dec12	120615	49.07	49.75	48.64	49.29	+0.32	35,564	115,416	+3,524
Jan13	120615	49.44	49.71	49.00	49.56	+0.33	1,499	9,496	+15
Mar13	120615	49.56	50.15	49.20	49.81	+0.33	756	18,111	-14
May13	120615	49.86	50.34	49.35	50.01	+0.34	1,172	11,879	+177
Jul13	120615	50.37	50.37	49.60	50.19	+0.34	275	5,896	+10
Aug13	120615	49.70	50.26	49.70	50.22	+0.34	10	956	+8
Total Volume and Open Interest							137,618	385,520	-7,589
Canola(WCE)
Jul12	120615	596.2	603.0	595.0	601.9	+5.7	4,901	44,060	-2,645
Nov12	120615	553.2	562.7	553.2	559.7	+5.2	6,537	138,937	+1,693
Jan13	120615	560.1	565.4	559.0	563.7	+5.2	316	23,718	+38
Mar13	120615	565.0	569.3	563.5	567.3	+5.2	147	11,054	+28
May13	120615	571.0	571.0	566.5	569.1	+5.6	114	8,527	-1
Total Volume and Open Interest							12,044	229,727	-881
Corn(CBOT)
Jul12	120615	600.00	605.00	579.25	579.50	-22.00	214,591	306,187	-38,170
Sep12	120615	520.75	526.50	509.50	509.50	-11.25	122,004	278,054	+24,681
Dec12	120615	516.00	522.00	506.00	506.00	-10.00	109,064	390,100	+10,428
Mar13	120615	528.25	533.75	518.50	518.50	-9.75	9,526	72,224	+2,003
May13	120615	537.50	540.75	526.25	526.25	-9.75	1,351	14,969	+36
Jul13	120615	544.25	547.75	534.00	534.50	-8.25	7,022	39,665	-1,842
Sep13	120615	526.00	534.75	524.50	524.50	-10.25	532	4,217	+302
Dec13	120615	523.25	527.75	511.00	511.00	-12.25	2,778	44,626	+412
Mar14	120615	532.50	533.25	521.75	521.75	-11.50	44	792	+1
May14	120615	543.50	543.50	528.25	528.25	-11.50	9	250	-5
Total Volume and Open Interest							467,168	1,155,495	-2,017
Wheat(CBOT)
Jul12	120615	623.25	627.75	607.50	609.50	-14.00	64,238	109,835	-10,895
Sep12	120615	641.25	644.75	625.00	626.75	-14.50	46,651	114,958	+14,969
Dec12	120615	665.50	669.50	649.00	651.25	-15.25	22,877	126,223	+985
Mar13	120615	685.25	688.50	669.25	671.00	-15.50	3,323	27,981	+679
May13	120615	695.75	698.00	679.00	680.25	-16.25	896	12,807	+44
Jul13	120615	704.00	704.00	685.75	688.00	-16.75	1,347	29,572	+201
Total Volume and Open Interest							139,559	431,054	+5,950
Wheat(KCBT)
Jul12	120615	645.00	649.50	629.00	630.00	-16.00	12,327	49,711	-1,243
Sep12	120615	662.25	665.50	645.50	645.50	-16.50	8,202	50,027	+3,427
Dec12	120615	684.00	687.75	667.50	667.50	-16.50	2,969	32,320	+424
Mar13	120615	698.50	701.25	682.00	682.00	-16.50	400	7,605	+170
May13	120615	707.25	707.25	690.00	690.00	-16.75	61	4,363	+10
Jul13	120615	713.75	713.75	697.00	697.00	-17.00	384	11,920	+141
Total Volume and Open Interest							24,343	156,390	+2,929
Wheat(MGE)
Jul12	120615	793.75	798.50	785.50	787.50	-6.75	2,392	7,541	-1,061
Sep12	120615	752.00	754.00	740.00	740.50	-14.25	2,737	14,440	+906
Dec12	120615	758.25	758.25	745.00	745.25	-14.25	838	10,565	+55
Mar13	120615	762.75	764.25	752.00	752.75	-12.50	82	2,419	+57
May13	120615	765.25	765.25	762.25	762.25	-8.25	0	414	+0
Total Volume and Open Interest							6,049	35,620	-43
Oats(CBOT)
Jul12	120615	304.25	314.25	304.25	307.75	+2.00	1,462	3,337	-854
Sep12	120615	299.75	304.00	293.25	293.75	-3.75	347	2,370	+86
Dec12	120615	283.75	287.00	278.50	279.25	-4.75	975	5,696	+586
Mar13	120615	286.25	286.25	286.25	286.25	unch	0	52	+0
Total Volume and Open Interest							2,784	11,455	-182
Rough Rice(CBOT)
Jul12	120615	14.10	14.15	13.88	13.92	-0.05	984	7,422	-458
Sep12	120615	14.38	14.39	14.10	14.15	-0.07	875	6,529	+519
Nov12	120615	14.50	14.50	14.40	14.40	-0.06	51	1,682	+43
Jan13	120615	14.69	14.69	14.68	14.68	-0.03	5	118	+5
Total Volume and Open Interest							1,915	15,864	+109
Live Cattle(CME)
Jun12	120615	116.385	116.550	115.850	116.150	-0.200	5,269	13,924	-2,135
Aug12	120615	116.980	117.150	116.330	116.650	-0.385	29,295	136,281	-575
Oct12	120615	121.135	121.430	120.850	121.135	+0.085	9,911	71,885	-1,968
Dec12	120615	124.700	124.980	124.200	124.200	-0.500	8,176	55,833	+62
Feb13	120615	126.750	126.950	126.330	126.600	-0.150	2,069	23,794	+79
Apr13	120615	128.735	128.785	127.885	128.350	-0.350	1,162	9,691	+46
Total Volume and Open Interest							56,036	314,719	-4,481
Feeder Cattle(CME)
Aug12	120615	156.825	156.880	155.600	156.035	-0.165	3,703	22,745	-355
Sep12	120615	157.935	158.075	156.900	157.435	-0.065	569	6,104	+46
Oct12	120615	159.185	159.250	158.130	158.485	-0.215	1,256	4,690	+15
Nov12	120615	160.100	160.285	159.250	159.325	-0.575	724	3,631	-19
Jan13	120615	159.500	159.935	158.900	158.935	-0.300	252	2,221	+24
Mar13	120615	160.380	160.400	159.500	159.500	-0.700	52	410	+32
Apr13	120615	161.350	161.350	161.000	161.000	-0.350	6	64	+6
Total Volume and Open Interest							6,565	39,874	-249
Lean Hogs(CME)
Jul12	120615	94.535	94.730	92.850	93.035	-1.500	23,742	49,095	-1,338
Aug12	120615	92.450	92.885	91.080	91.200	-1.800	18,636	71,155	+1,891
Oct12	120615	82.650	82.700	80.950	81.050	-1.530	11,754	48,876	-1,768
Dec12	120615	79.750	79.785	77.785	77.850	-1.900	6,646	48,025	+1,368
Feb13	120615	81.650	81.700	79.850	80.000	-1.700	1,804	18,527	+432
Apr13	120615	82.750	83.230	81.750	82.400	-0.750	526	11,427	+276
May13	120615	87.200	87.350	86.300	87.250	-0.650	14	582	+4
Jun13	120615	89.080	89.150	87.980	88.250	-1.250	312	7,215	+142
Total Volume and Open Interest							66,277	269,125	+496
Class III Milk(CME)
Jun12	120615	15.63	15.64	15.57	15.61	-0.01	179	4,545	+14
Jul12	120615	16.18	16.23	15.87	16.18	unch	390	4,312	+26
Aug12	120615	16.54	16.66	16.41	16.60	+0.06	270	3,695	+44
Sep12	120615	16.70	16.88	16.62	16.85	+0.15	150	3,107	-3
Oct12	120615	16.62	16.81	16.60	16.81	+0.05	80	2,718	-11
Total Volume and Open Interest							1,196	24,601	+49
Cocoa(ICE)
Jul12	120615	2240	2250	2203	2219	-6	6,886	6,674	-3,453
Sep12	120615	2265	2271	2240	2247	-16	13,121	71,889	+1,197
Dec12	120615	2270	2280	2250	2255	-18	3,171	33,607	+150
Mar13	120615	2274	2286	2255	2260	-18	2,227	31,441	-267
May13	120615	2286	2292	2265	2268	-17	1,286	11,743	+175
Jul13	120615	2289	2291	2277	2281	-16	488	5,718	+377
Sep13	120615	2295	2300	2295	2295	-16	242	2,192	+202
Total Volume and Open Interest							28,773	168,441	-1,123
Coffee "C"(ICE)
Jul12	120615	149.50	151.20	149.25	150.05	+0.85	16,405	24,583	-7,038
Sep12	120615	151.05	153.15	151.00	152.00	+0.95	17,861	70,115	+4,550
Dec12	120615	154.00	156.25	154.00	155.30	+0.90	3,234	31,044	-64
Mar13	120615	159.25	160.20	158.25	159.15	+0.90	1,607	14,823	+133
May13	120615	161.75	161.90	161.00	161.75	+1.00	268	4,041	-88
Jul13	120615	163.65	164.50	163.55	164.25	+1.10	40	3,342	-10
Total Volume and Open Interest							39,437	149,222	-2,506
Orange Juice(ICE)
Jul12	120615	110.05	112.70	109.00	109.30	-0.45	980	12,097	-255
Sep12	120615	109.85	112.00	108.60	109.20	-0.60	752	8,765	+402
Nov12	120615	111.10	111.90	110.45	110.85	-0.85	70	4,405	+36
Jan13	120615	114.05	114.05	112.35	112.75	-0.95	58	990	+40
Mar13	120615	114.75	114.75	114.65	114.75	-0.95	3	1,120	+3
May13	120615	116.55	116.55	116.55	116.55	-1.15	0	144	+0
Total Volume and Open Interest							1,863	27,533	+226
Sugar #11(ICE)
Jul12	120615	20.00	20.87	19.98	20.84	+0.87	71,111	189,907	-9,391
Oct12	120615	19.51	20.07	19.51	20.01	+0.50	60,438	284,636	+22,921
Mar13	120615	20.38	20.74	20.38	20.69	+0.37	23,270	128,472	+4,010
May13	120615	20.42	20.84	20.42	20.79	+0.37	6,333	41,559	+572
Jul13	120615	20.57	20.89	20.56	20.85	+0.34	5,084	64,241	+312
Oct13	120615	20.80	21.02	20.76	20.98	+0.29	1,786	28,474	+326
Mar14	120615	21.08	21.26	21.05	21.22	+0.26	745	24,098	+402
May14	120615	20.97	21.10	20.92	21.10	+0.25	177	5,445	+51
Total Volume and Open Interest							169,161	778,434	+19,311
London Cocoa(LCE)
Jul12	120615	1584	1591	1573	1575	-5	8,309	50,106	-1,691
Sep12	120615	1565	1573	1545	1549	-12	7,859	40,849	+306
Dec12	120615	1532	1539	1515	1517	-11	3,703	36,120	-14
Mar13	120615	1516	1522	1500	1503	-9	2,323	41,876	+482
May13	120615	1520	1522	1501	1504	-9	748	14,183	-151
Jul13	120615	1499	1520	1499	1508	-9	254	5,555	-231
Sep13	120615	1518	1518	1514	1514	-8	80	3,708	+44
Total Volume and Open Interest							23,296	197,407	-999
London Sugar(LCE)
Aug12	120615	570.20	587.30	569.40	585.60	+18.90	2,942	26,801	-225
Oct12	120615	543.00	553.80	541.80	552.50	+12.50	1,144	15,195	+199
Dec12	120615	539.50	544.60	536.80	544.50	+10.40	392	8,089	+108
Mar13	120615	545.80	552.50	545.60	551.90	+9.30	169	8,057	+19
May13	120615	551.40	558.00	551.40	556.80	+8.30	116	1,839	+43
Total Volume and Open Interest							4,997	62,518	+240
Cotton(ICE)
Jul12	120615	79.99	81.37	79.37	79.98	+1.89	17,800	43,368	-4,395
Oct12	120615	70.93	71.35	69.87	70.88	+0.58	187	292	+46
Dec12	120615	70.60	71.59	70.37	71.02	+0.42	20,933	126,812	+4,637
Mar13	120615	72.38	72.95	71.89	72.70	+0.32	1,609	15,214	+179
May13	120615	73.75	74.13	71.98	73.88	+0.27	768	3,429	+262
Jul13	120615	75.00	75.00	74.10	74.65	+0.22	429	4,898	+148
Total Volume and Open Interest							41,784	195,136	+896
Lumber(CME)
Jul12	120615	276.7	276.7	268.5	272.2	-4.1	1,112	2,242	-487
Sep12	120615	273.8	273.8	265.6	268.1	-3.2	454	4,215	+77
Nov12	120615	271.0	271.0	263.0	267.0	-4.9	112	1,101	+15
Jan13	120615	277.1	277.1	271.6	272.5	-7.1	8	232	+1
Total Volume and Open Interest							1,687	7,896	-394
Crude Oil(NYM)
Jul12	120615	84.33	84.80	83.42	84.03	+0.12	327,544	139,403	-27,089
Aug12	120615	84.67	85.10	83.73	84.33	+0.11	107,219	240,961	+24,641
Sep12	120615	84.85	85.37	84.03	84.63	+0.13	50,984	126,332	+3,373
Oct12	120615	85.23	85.60	84.33	84.90	+0.14	28,741	62,949	+6,417
Nov12	120615	85.43	85.87	84.69	85.24	+0.16	22,745	58,368	+5,290
Dec12	120615	85.71	86.22	85.03	85.58	+0.19	37,172	170,995	+361
Jan13	120615	86.33	86.45	85.34	85.88	+0.22	5,419	56,723	-743
Feb13	120615	86.63	86.69	85.95	86.10	+0.22	3,318	25,689	+622
Mar13	120615	86.06	86.34	85.88	86.28	+0.22	5,044	34,357	+334
Apr13	120615	86.47	86.50	86.39	86.39	+0.20	2,638	16,637	+501
May13	120615	87.00	87.00	86.43	86.49	+0.19	1,806	17,213	+21
Jun13	120615	86.56	87.10	86.13	86.58	+0.18	9,218	75,782	+585
Jul13	120615	86.62	86.62	86.62	86.62	+0.16	1,843	28,049	+62
Aug13	120615	86.59	86.59	86.59	86.59	+0.13	866	11,939	+296
Sep13	120615	86.55	86.55	86.55	86.55	+0.10	718	21,209	-218
Oct13	120615	86.51	86.51	86.51	86.51	+0.07	461	12,112	-6
Total Volume and Open Interest							629,186	1,474,974	+16,579
e-miNY Crude Oil(NYM)
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	5,137	2,030	+73
Jul12	120615	84.300	84.775	83.425	84.025	+0.125	9,140	2,331	-52
Aug12	120615	84.675	85.125	83.725	84.325	+0.100	654	1,159	+80
Sep12	120615	84.900	85.250	84.125	84.625	+0.125	54	163	+14
Oct12	120615	84.525	84.900	84.525	84.900	+0.150	6	33	-1
Nov12	120615	85.250	85.250	85.250	85.250	+0.175	0	10	+0
Dec12	120615	85.675	85.675	85.550	85.575	+0.175	11	287	+4
Jan13	120615	85.650	85.875	85.650	85.875	+0.225	1	11	+0
Feb13	120615	86.100	86.100	86.100	86.100	+0.225	0	75	+0
Mar13	120615	86.275	86.275	86.275	86.275	+0.225
Total Volume and Open Interest							9,866	4,258	+45
Heating Oil(NYM)
Jul12	120615	264.10	265.69	262.88	264.65	+1.87	70,014	71,961	-4,119
Aug12	120615	264.52	265.97	263.26	264.99	+1.83	35,467	58,696	+827
Sep12	120615	265.47	266.57	263.94	265.66	+1.75	23,365	41,845	+1,057
Oct12	120615	266.35	267.41	264.83	266.50	+1.60	9,581	22,364	+1,121
Nov12	120615	267.69	268.54	265.86	267.51	+1.42	5,515	16,180	+22
Dec12	120615	268.64	269.51	266.99	268.45	+1.26	13,116	43,006	+1,243
Jan13	120615	269.98	269.98	268.32	269.43	+1.10	3,352	14,531	+371
Feb13	120615	269.41	270.77	268.65	269.47	+0.89	1,407	4,439	-348
Mar13	120615	269.03	270.20	267.96	268.92	+0.66	2,425	11,047	+453
Apr13	120615	267.25	268.46	267.10	267.92	+0.50	2,738	15,177	-846
May13	120615	270.75	271.28	270.50	271.28	+0.46	968	7,785	+320
Jun13	120615	270.70	272.45	270.50	270.96	+0.41	944	3,452	+348
Total Volume and Open Interest							169,102	314,729	+529
Gasoline(NYMEX)
Jul12	120615	268.95	270.74	267.02	270.17	+2.53	69,695	66,864	-7,728
Aug12	120615	260.63	263.03	259.78	262.57	+2.21	48,584	76,967	+5,576
Sep12	120615	256.46	256.94	253.97	256.41	+1.83	25,000	49,696	+1,719
Oct12	120615	239.58	240.17	237.55	239.49	+1.39	10,750	30,678	+288
Nov12	120615	236.12	237.03	234.71	236.36	+1.19	6,385	14,924	+879
Dec12	120615	235.41	235.91	233.50	235.02	+1.06	5,958	28,315	-179
Jan13	120615	234.11	235.39	234.11	235.21	+1.01	540	10,956	+12
Feb13	120615	235.38	236.82	235.38	236.46	+0.90	93	4,359	-4
Mar13	120615	238.64	238.94	237.45	238.45	+0.81	110	3,596	-80
Apr13	120615	253.57	253.57	252.95	252.95	+0.69	18	5,758	+3
Total Volume and Open Interest							167,149	299,668	+497
e-miNY RBOB Gasoline(NYM)
Jul12	120615	270.20	270.20	270.17	270.20	+2.60	0	1	+0
Aug12	120615	262.60	262.60	262.57	262.60	+2.20
Sep12	120615	256.40	256.41	256.40	256.40	+1.80
Oct12	120615	239.50	239.50	239.49	239.50	+1.40
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Jul12	120615	2.526	2.557	2.444	2.467	-0.028	148,059	134,116	-23,978
Aug12	120615	2.571	2.601	2.489	2.514	-0.027	70,165	141,501	+17,429
Sep12	120615	2.603	2.635	2.526	2.551	-0.028	73,195	229,144	+18,729
Oct12	120615	2.701	2.720	2.613	2.635	-0.032	39,117	143,855	-3,151
Nov12	120615	2.949	2.958	2.862	2.883	-0.035	20,353	94,068	+2,275
Dec12	120615	3.222	3.232	3.143	3.171	-0.027	9,801	51,756	+679
Jan13	120615	3.368	3.374	3.291	3.320	-0.025	11,832	90,517	+1,013
Feb13	120615	3.356	3.390	3.313	3.338	-0.026	1,667	24,768	+110
Mar13	120615	3.332	3.368	3.293	3.316	-0.025	2,868	40,422	+65
Apr13	120615	3.338	3.338	3.266	3.288	-0.025	3,614	60,729	-217
May13	120615	3.350	3.366	3.306	3.325	-0.025	492	15,533	+153
Jun13	120615	3.419	3.421	3.350	3.368	-0.024	744	6,445	-17
Jul13	120615	3.429	3.451	3.392	3.415	-0.024	574	8,955	+1
Aug13	120615	3.455	3.464	3.415	3.433	-0.024	145	8,027	+78
Sep13	120615	3.471	3.471	3.417	3.436	-0.024	439	6,569	+74
Oct13	120615	3.489	3.511	3.450	3.474	-0.025	1,327	29,725	+336
Total Volume and Open Interest							386,074	1,190,404	+14,136
Brent Crude Oil(ICE)
Aug12	120615	97.90	98.10	96.97	97.61	+0.44	241,109	254,585	+18,156
Sep12	120615	97.76	98.05	96.97	97.55	+0.41	104,900	209,256	+5,019
Oct12	120615	97.48	97.76	96.78	97.36	+0.41	54,939	116,395	+3,187
Nov12	120615	97.30	97.76	96.74	97.31	+0.38	33,199	55,028	+3,226
Dec12	120615	97.27	97.74	96.69	97.23	+0.32	71,160	133,939	-3,875
Jan13	120615	97.29	97.68	96.66	97.14	+0.27	10,514	28,890	+134
Feb13	120615	97.60	97.60	96.55	97.02	+0.23	6,700	19,023	-489
Mar13	120615	97.51	97.51	96.57	96.89	+0.18	8,696	27,050	-430
Apr13	120615	97.02	97.13	96.46	96.75	+0.14	3,756	11,127	-73
May13	120615	96.61	96.61	96.61	96.61	+0.10	3,428	11,006	+860
Jun13	120615	96.92	97.03	96.12	96.46	+0.06	14,110	52,111	-946
Jul13	120615	96.54	96.54	96.24	96.31	+0.01	1,324	8,235	+51
Aug13	120615	96.13	96.13	96.13	96.13	-0.04	983	9,338	+540
Sep13	120615	95.91	95.91	95.91	95.91	-0.09	740	10,122	+11
Total Volume and Open Interest							711,054	1,222,569	-20,491
Gas Oil(ICE)
Jul12	120615	851.25	854.75	846.75	851.50	+6.75	81,740	132,233	-7,863
Aug12	120615	847.00	850.00	842.25	847.25	+6.50	71,763	80,657	+3,226
Sep12	120615	844.75	848.00	840.50	845.00	+6.25	40,823	72,434	-144
Oct12	120615	844.50	846.75	839.75	844.00	+6.00	19,113	35,772	+1,152
Nov12	120615	843.00	846.50	839.75	843.50	+5.75	12,988	24,601	+974
Dec12	120615	844.00	846.00	838.50	842.75	+5.75	36,333	66,397	+1,479
Jan13	120615	843.50	845.75	839.75	843.00	+5.50	7,181	22,156	-316
Feb13	120615	843.25	846.00	840.50	843.25	+5.50	2,782	13,104	+709
Mar13	120615	843.75	844.25	839.25	842.25	+5.00	3,854	14,947	+954
Apr13	120615	842.75	842.75	840.25	841.00	+4.75	3,823	9,946	-174
Total Volume and Open Interest							291,994	565,193	-319
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120615	2.065	2.065	2.024	2.027	-0.038	375	1,197	-121
Aug12	120615	2.063	2.063	2.022	2.026	-0.037	610	2,064	+128
Sep12	120615	2.019	2.019	1.972	1.973	-0.033	325	1,475	-39
Oct12	120615	1.964	1.967	1.916	1.916	-0.034	127	1,564	+36
Nov12	120615	1.945	1.946	1.892	1.895	-0.026	394	1,597	-175
Dec12	120615	1.924	1.924	1.888	1.889	-0.027	160	1,443	+49
Jan13	120615	1.934	1.934	1.889	1.890	-0.029	130	701	-16
Total Volume and Open Interest							2,260	11,204	-92
WTI Crude Oil(ICE)
Jul12	120615	84.33	84.80	83.10	84.03	+0.12	51,329	34,997	-7,182
Aug12	120615	84.68	85.09	83.50	84.33	+0.11	26,000	69,790	+2,377
Sep12	120615	85.08	85.36	84.05	84.63	+0.13	10,922	36,138	+672
Oct12	120615	85.45	85.50	84.41	84.90	+0.14	5,598	15,477	+7
Nov12	120615	85.76	85.76	84.71	85.24	+0.16	5,833	11,842	+297
Dec12	120615	85.95	86.22	85.05	85.58	+0.19	10,967	84,032	+200
Jan13	120615	85.66	86.06	85.66	85.88	+0.22	1,028	15,311	-42
Feb13	120615	85.89	86.12	85.89	86.10	+0.22	501	8,312	-14
Mar13	120615	86.05	86.30	86.05	86.28	+0.22	824	6,734	-101
Apr13	120615	86.39	86.39	86.39	86.39	+0.20	428	2,595	-47
May13	120615	86.49	86.49	86.49	86.49	+0.19	444	2,180	-18
Jun13	120615	86.70	86.70	86.58	86.58	+0.18	1,461	22,784	+431
Jul13	120615	86.62	86.62	86.62	86.62	+0.16	233	1,715	+8
Aug13	120615	86.59	86.59	86.59	86.59	+0.13	143	2,524	-22
Sep13	120615	86.55	86.55	86.55	86.55	+0.10	58	5,931	+15
Oct13	120615	86.51	86.51	86.51	86.51	+0.07	6	1,118	+0
Total Volume and Open Interest							121,342	442,417	-3,205
US Dollar Index(ICE)
Jun12	120615	81.905	81.935	81.255	81.605	-0.382	44,597	35,869	-19,895
Sep12	120615	82.210	82.305	81.710	81.967	-0.378	25,040	47,629	+22,586
Dec12	120615	82.368	82.368	82.368	82.368	-0.357	0	503	+0
Total Volume and Open Interest							69,637	84,001	+2,691
Australian Dollar(CME)
Jun12	120615	100.20	100.90	99.72	100.85	+1.13	167,509	101,916	-17,157
Sep12	120615	99.39	100.07	98.91	100.03	+1.12	59,878	104,739	+28,448
Dec12	120615	98.86	99.42	98.27	99.42	+1.15	0	107	+0
Total Volume and Open Interest							227,388	206,766	+11,291
British Pound(CME)
Jun12	120615	155.52	157.34	154.75	156.82	+1.50	128,725	101,854	-27,839
Sep12	120615	155.49	157.47	154.70	156.76	+1.51	60,231	79,678	+30,821
Dec12	120615	156.00	157.04	155.22	156.73	+1.51	0	92	+0
Total Volume and Open Interest							188,956	181,630	+2,982
Canadian Dollar(CME)
Jun12	120615	97.75	97.89	97.43	97.72	+0.29	122,861	65,347	-13,861
Sep12	120615	97.56	97.71	97.25	97.54	+0.29	52,613	74,523	+26,363
Dec12	120615	97.45	97.54	97.10	97.39	+0.29	91	6,098	-5
Mar13	120615	97.25	97.25	96.95	97.25	+0.30	5	1,256	+0
Total Volume and Open Interest							175,570	147,534	+12,497
Japanese Yen(CME)
Jun12	120615	125.93	127.23	125.77	127.08	+0.94	87,775	94,481	-16,128
Sep12	120615	126.07	127.37	125.91	127.24	+0.94	50,606	91,458	+28,017
Dec12	120615	126.60	127.47	126.49	127.43	+0.94	47	203	+1
Total Volume and Open Interest							138,428	186,168	+11,890
Swiss Franc(CME)
Jun12	120615	105.12	108.79	104.86	105.24	+0.33	60,447	45,758	-10,980
Sep12	120615	105.41	109.02	105.09	105.48	+0.33	25,500	46,203	+10,925
Dec12	120615	107.30	107.30	105.48	105.80	+0.32	0	4	+0
Total Volume and Open Interest							85,947	91,968	-55
EuroFX(CME)
Jun12	120615	126.30	126.77	125.92	126.37	+0.36	360,912	210,521	-54,972
Sep12	120615	126.42	126.76	126.02	126.47	+0.36	166,434	243,490	+88,344
Dec12	120615	126.61	126.68	126.20	126.59	+0.32	95	1,001	+56
Total Volume and Open Interest							527,443	455,558	+33,427
Mexican Peso(CME)
Jun12	120615	720.5	721.2	713.5	718.8	+5.2	34,872	93,544	-9,997
Jul12	120615	716.8	716.8	711.5	716.8	+5.2
Total Volume and Open Interest							53,459	194,617	-3,999
Brazilian Real(CME)
Jul12	120615	484.20	489.25	484.20	488.40	+4.25	1	2,533	+1
Aug12	120615	486.00	486.70	485.00	485.85	+4.35	248	298	+248
Sep12	120615	479.25	483.30	479.25	483.30	+4.45	91	4,681	+82
Oct12	120615	481.35	481.35	476.90	481.35	+4.45
Total Volume and Open Interest							340	21,075	+331
30-Year T-Bonds(CBOT)
Jun12	120615	149~150	150~180	149~150	150~070	+0~150	2,971	18,104	-1,107
Sep12	120615	148~190	150~010	148~190	149~210	+0~150	513,122	662,555	+7,113
Dec12	120615	150~000	151~000	150~000	150~210	+0~160	482	2,416	+218
Total Volume and Open Interest							516,575	683,075	+6,224
10-Year T-Notes(CBOT)
Jun12	120615	134~140	134~245	134~110	134~195	+0~080	11,136	32,235	-3,443
Sep12	120615	133~090	133~300	133~085	133~250	+0~085	1,365,742	1,801,265	+32,837
Dec12	120615	132~120	132~220	132~120	132~220	+0~085	0	4	+0
Total Volume and Open Interest							1,376,878	1,833,504	+29,394
5-Year T-Notes(CBOT)
Jun12	120615	124~021	124~044	124~013	124~040	+0~027	5,309	59,622	-3,538
Sep12	120615	123~104	124~024	123~104	124~019	+0~030	511,492	1,069,103	-1,973
Dec12	120615	123~065	123~065	123~035	123~065	+0~030	0	8	+0
Total Volume and Open Interest							516,801	1,128,733	-5,511
2 Year T-Notes(CBOT)
Jun12	120615	110~024	110~027	110~022	110~026	+0~004	11,977	88,285	-2,818
Sep12	120615	110~016	110~024	110~016	110~021	+0~003	155,261	867,123	-22,532
Dec12	120615	110~015	110~015	110~012	110~015	+0~003
Total Volume and Open Interest							167,238	955,408	-25,350
Eurodollars(CME)
Jun12	120615	99.530	99.535	99.527	99.533	+0.005	94,123	873,690	-5,412
Sep12	120615	99.480	99.525	99.475	99.510	+0.040	158,290	912,643	+16,096
Dec12	120615	99.430	99.485	99.425	99.475	+0.055	133,336	938,438	-4,572
Mar13	120615	99.415	99.470	99.410	99.460	+0.055	129,224	687,433	-10,064
Jun13	120615	99.395	99.455	99.390	99.445	+0.060	113,250	706,835	-8,661
Sep13	120615	99.380	99.440	99.375	99.430	+0.060	138,610	626,131	+1,930
Dec13	120615	99.350	99.415	99.350	99.405	+0.060	117,896	641,428	-2,043
Mar14	120615	99.320	99.385	99.320	99.380	+0.060	152,719	631,840	-9,470
Jun14	120615	99.265	99.340	99.265	99.335	+0.065	132,325	515,901	+3,884
Sep14	120615	99.200	99.280	99.200	99.275	+0.065	79,692	335,581	+3,870
Dec14	120615	99.105	99.195	99.105	99.185	+0.065	76,712	308,621	+4,601
Mar15	120615	99.020	99.105	99.015	99.095	+0.060	86,710	310,491	+7,208
Jun15	120615	0.596	0.691	0.596	0.676	+0.060	91,814	260,347	+5,095
Sep15	120615	0.471	0.571	0.471	0.551	+0.060	52,202	181,158	-323
Dec15	120615	0.321	0.431	0.321	0.411	+0.055	36,716	138,236	-66
Mar16	120615	0.201	0.311	0.201	0.291	+0.055	37,567	86,650	+2,304
Jun16	120615	0.076	0.176	0.076	0.156	+0.055	25,244	95,387	-334
Sep16	120615	6.495	0.036	6.495	0.021	-6.499	17,633	77,871	+1,659
Total Volume and Open Interest							1,715,498	8,601,765	+8,443
30 Day Federal Funds(CBOT)
Jun12	120615	99.835	99.838	99.832	99.835	+0.003	3,305	41,301	-1,058
Jul12	120615	99.835	99.840	99.830	99.835	+0.005	4,405	55,700	+2,324
Aug12	120615	99.830	99.845	99.825	99.835	+0.010	1,621	47,476	+691
Sep12	120615	99.830	99.840	99.825	99.835	+0.010	6,714	40,506	+2,130
Oct12	120615	99.825	99.840	99.825	99.835	+0.010	2,145	50,649	-21
Nov12	120615	99.825	99.840	99.825	99.835	+0.010	774	32,426	+366
Total Volume and Open Interest							33,157	503,927	+6,265
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120615	99.665	99.665	99.665	99.665	-0.005	0	697	+3
Sep12	120615	99.670	99.670	99.670	99.670	-0.003
Dec12	120615	99.668	99.668	99.668	99.668	-0.002
Mar13	120615	99.668	99.668	99.668	99.668	-0.002
Jun13	120615	99.665	99.665	99.665	99.665	unch
Sep13	120615	99.665	99.665	99.665	99.665	unch
Dec13	120615	99.670	99.670	99.670	99.670	unch
Mar14	120615	99.670	99.670	99.670	99.670	unch
Jun14	120615	99.530	99.530	99.530	99.530	unch
Sep14	120615	99.390	99.390	99.390	99.390	unch
Total Volume and Open Interest							0	697	+3
3-Mth Euro-Yen(SGX)
Sep12	120615	99.67	99.67	99.67	99.67	0.00	9	1,229	+0
Dec12	120615	99.67	99.67	99.67	99.67	0.00	0	519	+0
Mar13	120615	99.67	99.67	99.67	99.67	0.00	0	181	+0
Jun13	120615	99.71	99.71	99.67	99.67	unch	0	206	+0
Sep13	120615	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120615	99.67	99.67	99.67	99.67	unch	0	384	+0
Mar14	120615	99.67	99.67	99.67	99.67	unch	0	344	+0
Jun14	120615	99.53	99.53	99.53	99.53	unch
Total Volume and Open Interest							12	5,957	+0
Japanese Gov't Bonds(SGX)
Sep12	120615	143.49	143.59	143.38	143.52	+0.02	3,313	17,849	-655
Dec12	120615	142.39	142.39	142.39	142.39	+0.02	1	6	+1
Mar13	120615	140.30	140.30	140.30	140.30	+0.02
Total Volume and Open Interest							3,314	17,855	-654
Euro-Bund(EUREX)
Sep12	120615	141.75	142.63	141.69	142.29	+0.46	1,121,295	864,600	-4,744
Dec12	120615	140.10	140.54	140.00	140.54	+0.48	25	45	+8
Mar13	120615	140.54	140.54	140.54	140.54	+0.48
Total Volume and Open Interest							1,121,320	864,645	-4,736
Euro-Bobl(EUREX)
Sep12	120615	126.10	126.50	126.08	126.37	+0.22	567,876	581,795	-15,505
Dec12	120615	124.58	124.76	124.58	124.76	+0.22	69	6	+1
Mar13	120615	124.76	124.76	124.76	124.76	+0.22
Total Volume and Open Interest							567,945	581,801	-15,504
3-Mth Euribor(EUREX)
Jun12	120615	99.340	99.340	99.340	99.340	+0.010	265	1,525	+53
Sep12	120615	99.430	99.460	99.430	99.460	+0.050	260	2,300	-1
Dec12	120615	99.440	99.470	99.440	99.470	+0.065	5	1,183	-5
Total Volume and Open Interest							811	6,871	+213
Long Gilt(LIFFE)
Jun12	120615	121~02	121~02	120~13	120~21	+0~17	2,408	11,303	-1,178
Sep12	120615	119~28	120~01	119~07	119~19	+0~17	186,465	309,992	-3,228
Total Volume and Open Interest							188,873	321,295	-4,406
3-Mth Short Sterling(LIFFE)
Jun12	120615	99.02	99.18	99.02	99.14	+0.11	121,036	229,646	-3,774
Sep12	120615	99.13	99.39	99.13	99.35	+0.20	195,564	304,990	+14,255
Dec12	120615	99.17	99.42	99.17	99.38	+0.20	163,858	309,544	+2,610
Mar13	120615	99.26	99.44	99.26	99.40	+0.18	150,989	278,576	+872
Jun13	120615	99.27	99.44	99.26	99.40	+0.17	159,615	293,852	-698
Sep13	120615	99.26	99.44	99.25	99.39	+0.17	133,666	324,839	-2,855
Total Volume and Open Interest							1,234,471	2,579,771	+17,712
3-Mth Euribor(LIFFE)
Jun12	120615	99.335	99.345	99.330	99.340	+0.010	95,931	479,986	-25,420
Sep12	120615	99.405	99.485	99.405	99.460	+0.050	189,034	494,527	+5,850
Dec12	120615	99.400	99.485	99.400	99.470	+0.065	134,275	497,362	-10,409
Total Volume and Open Interest							1,001,620	3,509,119	-51,646
3-Mth Aus T-Bills(SFE)
Sep12	120615	96.94	96.97	96.87	96.96	+0.01	28,115	187,066	-8,346
Dec12	120615	97.17	97.21	97.09	97.19	+0.02	28,874	173,773	+3,662
Mar13	120615	97.17	97.19	97.09	97.18	+0.01	9,186	109,552	+2
Jun13	120615	97.05	97.09	97.01	97.09	+0.02	9,064	76,687	+2,076
Sep13	120615	96.95	96.98	96.88	96.96	+0.01	3,813	56,416	+1,271
Dec13	120615	96.83	96.87	96.81	96.84	-0.01	1,097	37,462	+277
Mar14	120615	96.76	96.78	96.72	96.75	-0.01	1,323	28,321	+483
Jun14	120615	96.69	96.70	96.65	96.66	-0.02	397	8,382	-9
Sep14	120615	96.56	96.58	96.56	96.58	-0.01	87	1,304	-37
Dec14	120615	96.46	96.49	96.46	96.49	-0.02	27	397	-12
Total Volume and Open Interest							81,985	679,399	-631
10-Year Aus T-Bonds(SFE)
Jun12	120615	97.12	97.14	97.04	97.09	-0.04	260,270	208,441	-73,040
Sep12	120615	97.07	97.09	96.99	97.02	-0.06	241,367	335,416	+109,232
Total Volume and Open Interest							501,637	543,857	+36,192
3-Year Aus T-Bonds(SFE)
Jun12	120615	97.68	97.71	97.61	97.64	-0.04	290,669	352,474	-75,725
Sep12	120615	97.74	97.78	97.68	97.71	-0.03	227,277	341,874	+128,034
Total Volume and Open Interest							517,946	694,348	+52,309
Gold(CMX)
Jun12	120615	1624.3	1630.0	1621.5	1627.0	+8.6	655	1,167	+168
Aug12	120615	1624.0	1635.4	1620.4	1628.1	+8.5	128,377	224,993	+4,701
Oct12	120615	1626.9	1635.5	1624.3	1630.3	+8.6	759	18,174	+42
Dec12	120615	1629.8	1639.6	1625.1	1632.5	+8.6	2,655	72,373	+101
Feb13	120615	1633.1	1639.2	1630.0	1634.7	+8.6	440	20,467	-6
Apr13	120615	1639.9	1639.9	1634.0	1636.8	+8.6	332	13,400	-77
Jun13	120615	1632.3	1646.0	1632.3	1638.9	+8.6	566	16,306	-90
Aug13	120615	1641.2	1641.2	1641.2	1641.2	+8.6	230	1,401	+21
Oct13	120615	1643.7	1643.7	1643.7	1643.7	+8.6	1	448	+1
Dec13	120615	1648.7	1648.7	1643.4	1646.2	+8.5	139	9,034	+2
Feb14	120615	1648.8	1648.8	1648.8	1648.8	+8.4	0	6	+0
Apr14	120615	1651.5	1651.5	1651.5	1651.5	+8.3	0	1	+0
Total Volume and Open Interest							135,366	417,370	+5,126
Silver(CMX)
Jul12	120615	2859.0	2882.0	2848.0	2874.0	+33.3	34,046	42,064	-3,158
Sep12	120615	2867.5	2885.5	2855.0	2880.5	+33.3	5,818	27,360	+2,058
Dec12	120615	2876.0	2895.0	2868.5	2887.9	+33.3	1,726	22,086	+675
Mar13	120615	2891.0	2891.5	2891.0	2891.5	+33.5	155	3,973	+5
May13	120615	2893.0	2893.0	2893.0	2893.0	+33.6	15	2,438	+15
Jul13	120615	2888.0	2893.7	2884.0	2893.7	+33.5	46	3,455	+15
Sep13	120615	2893.9	2893.9	2893.9	2893.9	+33.5	6	1,836	+6
Total Volume and Open Interest							42,214	121,848	-232
Platinum(NYMEX)
Jul12	120615	1493.7	1498.9	1481.0	1487.2	-0.4	8,431	33,135	-1,570
Oct12	120615	1498.6	1503.7	1486.1	1492.1	-0.5	3,025	16,508	+1,927
Jan13	120615	1502.3	1506.5	1492.0	1494.2	-1.4	70	772	+45
Apr13	120615	1498.2	1498.2	1498.2	1498.2	-1.4	1	23	+1
Total Volume and Open Interest							11,527	50,439	+403
Palladium(NYMEX)
Jun12	120615	623.60	630.25	623.30	629.10	-4.50	55	56	-26
Sep12	120615	635.60	641.90	624.05	630.40	-4.50	2,039	21,336	-327
Dec12	120615	637.40	637.40	625.90	631.50	-4.55	115	365	+89
Total Volume and Open Interest							2,211	21,766	-264
Copper(CMX)
Jul12	120615	336.35	341.95	335.75	338.35	+2.90	63,721	58,879	-156
Sep12	120615	337.00	342.60	336.60	339.05	+2.90	22,847	54,329	+4,244
Dec12	120615	338.15	343.55	338.15	340.25	+2.95	4,124	25,749	+462
Mar13	120615	341.25	341.25	340.70	341.00	+2.85	565	6,768	-29
May13	120615	342.85	342.90	341.50	341.55	+2.80	100	1,228	+0
Total Volume and Open Interest							92,136	156,624	+4,540
DJIA Index(CBOT)
Sep12	120615	12601	12710	12597	12710	+104	1,042	7,840	+412
Dec12	120615	12640	12640	12531	12640	+109	0	1	+0
Mar13	120615	12573	12573	12464	12573	+109
Jun13	120615	12498	12498	12397	12498
E-mini DJIA Index(CBOT)
Jun12	120615	12674	12733	12661	12729	+53	26,919	56,527	-6,750
Sep12	120615	12608	12723	12592	12710	+104	151,760	68,663	+2,241
Dec12	120615	12600	12640	12597	12640	+109	0	22	+0
Mar13	120615	12573	12573	12573	12573	+109
Total Volume and Open Interest							178,679	125,212	-4,509
S & P 500(CME)
Sep12	120615	1326.20	1338.00	1324.40	1337.50	+11.30	52,676	208,241	+24,364
Dec12	120615	1325.30	1330.90	1325.30	1330.90	+11.20	10	11,291	-3
Mar13	120615	1324.30	1324.30	1323.30	1324.30	+11.00	0	150	+0
Jun13	120615	1317.90	1317.90	1316.90	1317.90	+11.00	0	14	+0
Total Volume and Open Interest							101,259	339,833	+7,631
S & P 500 E-Mini(Globex)
Sep12	120615	1325.25	1338.50	1324.50	1337.50	+11.25	2,566,739	2,419,155	+185,777
Dec12	120615	1320.00	1331.25	1318.00	1331.00	+11.25	319	10,186	+143
Total Volume and Open Interest							3,078,533	3,420,206	-61
NASDAQ 100(CME)
Sep12	120615	2537.80	2568.00	2534.30	2564.00	+29.00	589	3,079	+105
Dec12	120615	2558.30	2562.00	2558.30	2558.30	+29.00	2	3	-2
Mar13	120615	2552.80	2552.80	2523.80	2552.80	+29.00
Total Volume and Open Interest							2,126	23,011	+25
NASDAQ 100 E-Mini(Globex)
Sep12	120615	2535.80	2567.80	2533.50	2564.00	+29.00	293,707	290,972	+39,620
Dec12	120615	2548.00	2560.80	2548.00	2558.30	+29.00	1	35	+15
Total Volume and Open Interest							372,145	460,989	-1,718
S & P Midcap 400(CME)
Sep12	120615	910.50	916.60	910.00	916.60	+7.30	3	367	+5
Dec12	120615	914.60	914.60	907.30	914.60	+7.30
Mar13	120615	912.60	912.60	905.30	912.60	+7.30
Total Volume and Open Interest							6	3,162	-151
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120615	8610	8645	8555	8630	+35	4,129	28,152	+348
Dec12	120615	8550	8590	8550	8590	+25	2	2	+2
Total Volume and Open Interest							4,131	28,154	+350
Nikkei 225(SGX)
Sep12	120615	8555	8615	8495	8555	-5	74,871	168,448	-4,882
Dec12	120615	8495	8495	8495	8495	-5	0	6,424	-97
Mar13	120615	8480	8480	8480	8480	-5	0	48	+0
Total Volume and Open Interest							75,145	188,042	-4,985
CAC 40(EURONEXT)
Jun12	120615	3040.0	3092.0	3040.0	3085.5	+52.5	207,865	281,124	-93,894
Jul12	120615	3030.0	3088.5	3030.0	3076.5	+53.5	112,488	284,443	+105,491
Aug12	120615	3036.0	3088.0	3036.0	3076.5	+53.5	15	10	+2
Total Volume and Open Interest							322,282	582,973	+19,606
Hang Seng Index(HKFE)
Jun12	120615	18881	19334	18843	19330	+570	62,611	109,000	-1,360
Jul12	120615	18867	19337	18854	19330	+562	933	5,903	+279
Total Volume and Open Interest							63,730	119,066	-972
DAX(EUREX)
Jun12	120615	6162.0	6243.5	6152.0	6243.5	+106.5	243,056	106,658	-29,082
Sep12	120615	6168.5	6272.0	6157.0	6231.5	+90.5	82,295	134,469	+32,100
Dec12	120615	6170.5	6262.0	6161.0	6235.0	+90.0	10,152	5,289	+1,043
Total Volume and Open Interest							335,503	246,416	+4,061
FT-SE 100(EURONEXT)
Jun12	120615	5482.50	5530.50	5478.00	5511.00	+34.50	151,760	99,634	-131,608
Sep12	120615	5434.50	5486.00	5418.50	5451.50	+20.00	94,438	562,663	+118,195
Dec12	120615	5380.00	5424.00	5380.00	5424.00	+16.00	1	420	+0
Total Volume and Open Interest							246,219	662,748	-13,413
SPI 200(SFE)
Jun12	120615	4043.0	4070.0	4021.0	4053.0	+9.0	32,499	222,254	+1,450
Sep12	120615	3998.0	4030.0	3981.0	4013.0	+9.0	9,330	25,001	+4,667
Dec12	120615	4010.0	4010.0	4010.0	4010.0	+13.0	21	3,728	+21
Total Volume and Open Interest							41,869	253,594	+6,138
GSCI(CME)
Jul12	120615	582.70	585.70	581.00	583.00	+2.00	1,657	8,008	+1,153
Aug12	120615	582.50	585.00	580.25	582.50	+2.00
Sep12	120615	582.50	582.50	582.50	582.50
Reuters CCI(ICE)