MRCI's End of Day Prices

Daily Futures Price Listing Tue June 19, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120619	1390.00	1451.50	1389.00	1433.75	+49.50	92,839	154,807	-15,561
Aug12	120619	1375.25	1437.50	1374.75	1421.25	+51.00	25,804	61,525	+4,370
Sep12	120619	1357.75	1409.00	1350.50	1398.00	+47.50	3,588	24,742	+178
Nov12	120619	1345.00	1395.00	1343.00	1384.50	+45.25	67,415	305,669	+7,261
Jan13	120619	1341.50	1391.50	1339.00	1382.25	+43.25	3,209	60,131	+185
Mar13	120619	1317.00	1356.00	1309.25	1344.25	+35.00	3,194	68,835	-82
May13	120619	1292.50	1335.25	1289.25	1322.25	+33.00	3,269	43,957	+893
Jul13	120619	1295.00	1333.50	1289.00	1320.75	+31.75	1,980	33,142	+24
Aug13	120619	1310.25	1310.25	1280.00	1310.25	+30.25	7	188	+2
Sep13	120619	1271.00	1271.00	1240.75	1271.00	+30.25	8	328	+0
Nov13	120619	1210.00	1247.75	1204.25	1234.50	+30.25	276	18,344	+43
Jan14	120619	1241.50	1241.50	1211.25	1241.50	+30.25	0	170	+0
Mar14	120619	1237.75	1237.75	1207.50	1237.75	+30.25	0	3	+0
May14	120619	1237.75	1237.75	1207.50	1237.75	+30.25	0	1	+0
Total Volume and Open Interest							201,589	772,429	-2,687
Soybean Meal(CBOT)
Jul12	120619	413.50	432.90	412.90	427.90	+15.00	37,539	71,365	-9,092
Aug12	120619	410.20	429.00	410.20	422.70	+13.00	16,567	29,828	+1,226
Sep12	120619	406.10	421.60	406.10	415.10	+9.00	3,488	18,706	+841
Oct12	120619	402.50	416.60	402.50	412.10	+9.50	1,854	15,355	+430
Dec12	120619	398.90	418.80	398.10	409.60	+9.50	19,407	75,380	+5,688
Jan13	120619	393.60	411.10	393.60	402.60	+8.00	469	6,887	+119
Mar13	120619	378.20	389.00	378.10	384.60	+4.80	222	9,511	+1
May13	120619	368.00	377.70	368.00	373.60	+4.10	421	7,051	+167
Jul13	120619	366.30	376.10	366.30	371.40	+3.90	777	6,368	+236
Aug13	120619	368.20	368.20	364.30	368.20	+3.90	9	365	+2
Total Volume and Open Interest							80,793	246,904	-399
Soybean Oil(CBOT)
Jul12	120619	48.80	50.65	48.77	50.44	+1.68	77,802	106,556	-17,400
Aug12	120619	49.07	50.83	49.07	50.63	+1.70	19,552	53,332	+3,118
Sep12	120619	49.31	51.02	49.29	50.82	+1.72	7,681	29,427	+55
Oct12	120619	49.39	51.12	49.39	50.95	+1.72	4,538	14,469	-403
Dec12	120619	49.66	51.48	49.58	51.30	+1.75	42,705	125,414	+8,220
Jan13	120619	50.31	51.73	49.82	51.57	+1.75	2,059	10,349	+644
Mar13	120619	50.56	51.97	50.08	51.82	+1.74	598	18,059	-74
May13	120619	50.70	52.20	50.29	52.03	+1.74	280	11,724	+1
Jul13	120619	51.36	52.33	50.49	52.23	+1.74	202	5,819	+23
Aug13	120619	52.25	52.25	50.52	52.25	+1.73	17	990	+13
Total Volume and Open Interest							155,621	382,030	-5,772
Canola(WCE)
Jul12	120619	609.1	622.3	609.1	621.2	+13.8	4,855	32,260	-9,340
Nov12	120619	568.2	583.7	568.2	581.5	+12.6	10,416	139,010	+336
Jan13	120619	572.2	586.5	572.2	585.0	+11.9	833	23,718	-82
Mar13	120619	575.7	589.6	575.7	588.2	+11.2	858	11,055	-18
May13	120619	576.9	590.3	576.9	588.4	+10.2	39	8,567	+5
Total Volume and Open Interest							17,068	218,043	-9,095
Corn(CBOT)
Jul12	120619	602.75	617.00	600.25	612.50	+13.00	153,416	268,618	-17,799
Sep12	120619	540.50	568.00	540.50	567.50	+30.50	72,396	293,865	+8,961
Dec12	120619	538.00	564.00	536.25	563.50	+29.50	88,932	394,745	+4,392
Mar13	120619	549.50	575.25	549.00	575.00	+28.75	11,646	75,612	+2,143
May13	120619	556.00	581.50	556.00	581.50	+28.25	1,847	15,289	+214
Jul13	120619	563.75	586.75	562.00	586.75	+28.00	3,156	40,556	+799
Sep13	120619	548.75	575.00	548.75	575.00	+24.75	480	4,498	+193
Dec13	120619	538.00	560.00	537.00	560.00	+23.00	2,927	44,947	+391
Mar14	120619	558.00	569.50	548.00	569.50	+21.50	12	799	+1
May14	120619	565.00	575.00	554.50	575.00	+20.50	7	254	-2
Total Volume and Open Interest							334,905	1,143,574	-733
Wheat(CBOT)
Jul12	120619	630.00	652.00	628.25	649.50	+19.25	65,148	94,087	-11,763
Sep12	120619	648.00	671.00	646.50	669.00	+20.50	39,589	126,953	+5,171
Dec12	120619	672.25	695.25	671.00	693.50	+21.00	33,497	133,416	+5,340
Mar13	120619	690.00	714.25	689.25	712.25	+21.00	4,864	29,347	+1,042
May13	120619	699.75	720.50	698.50	718.75	+20.25	1,373	13,159	+56
Jul13	120619	703.50	722.00	703.50	721.00	+17.25	1,816	29,683	+296
Total Volume and Open Interest							146,458	436,404	+209
Wheat(KCBT)
Jul12	120619	649.00	670.75	647.50	670.00	+19.50	14,031	44,297	-758
Sep12	120619	665.25	687.00	663.50	686.50	+19.75	7,307	51,861	+543
Dec12	120619	687.50	710.00	687.00	709.50	+19.50	2,658	33,755	+453
Mar13	120619	705.00	724.25	705.00	723.50	+19.00	521	7,958	+145
May13	120619	711.50	731.75	711.50	729.75	+17.50	325	4,458	+72
Jul13	120619	717.00	735.75	717.00	734.00	+15.75	635	11,638	-99
Total Volume and Open Interest							25,484	154,413	+358
Wheat(MGE)
Jul12	120619	802.50	810.75	792.00	798.50	-4.00	1,096	4,854	-1,578
Sep12	120619	752.00	769.50	750.00	764.50	+12.25	1,923	15,372	+179
Dec12	120619	758.50	774.50	757.00	770.00	+10.75	672	10,351	-181
Mar13	120619	767.00	780.00	767.00	776.50	+10.75	77	2,473	+34
May13	120619	785.50	785.50	781.00	783.75	+11.25	37	435	+21
Total Volume and Open Interest							3,816	33,719	-1,530
Oats(CBOT)
Jul12	120619	318.00	332.00	316.00	324.50	+8.50	728	2,905	-390
Sep12	120619	300.75	310.50	299.00	306.75	+7.75	282	2,349	-54
Dec12	120619	289.00	298.00	287.00	294.25	+7.25	658	6,106	+384
Mar13	120619	295.00	296.50	289.25	296.50	+7.25	0	52	+0
Total Volume and Open Interest							1,668	11,412	-60
Rough Rice(CBOT)
Jul12	120619	14.07	14.55	14.07	14.49	+0.44	531	7,051	-207
Sep12	120619	14.32	14.80	14.31	14.75	+0.45	512	7,000	+298
Nov12	120619	14.65	15.05	14.65	15.01	+0.46	28	1,705	+18
Jan13	120619	15.30	15.30	15.15	15.26	+0.46	0	118	+0
Total Volume and Open Interest							1,071	15,987	+109
Live Cattle(CME)
Jun12	120619	116.800	117.300	116.500	116.700	-0.500	2,684	9,700	-1,207
Aug12	120619	117.785	118.300	117.300	117.500	-0.480	22,766	136,351	+277
Oct12	120619	121.680	122.385	121.350	121.500	-0.450	9,936	72,597	+583
Dec12	120619	124.900	125.650	124.500	125.100	+0.020	7,422	55,481	-509
Feb13	120619	126.580	127.550	126.550	127.050	unch	1,678	23,531	-31
Apr13	120619	128.050	129.050	128.050	128.850	+0.400	1,815	9,764	-27
Total Volume and Open Interest							46,509	310,795	-939
Feeder Cattle(CME)
Aug12	120619	155.800	155.985	153.350	153.600	-2.530	4,172	21,481	-919
Sep12	120619	156.950	157.450	154.985	155.200	-2.550	1,935	6,360	+189
Oct12	120619	158.200	158.250	156.130	156.450	-2.250	794	4,595	-53
Nov12	120619	159.130	159.130	157.235	157.500	-2.100	301	3,452	-70
Jan13	120619	158.485	158.850	156.935	156.950	-1.950	112	2,217	+4
Mar13	120619	159.150	159.450	157.535	157.900	-1.600	25	431	+6
Apr13	120619	159.500	159.500	159.500	159.500	-1.200	2	64	+0
Total Volume and Open Interest							7,344	38,620	-842
Lean Hogs(CME)
Jul12	120619	95.430	95.850	94.900	95.100	-0.350	18,074	45,120	-3,117
Aug12	120619	93.230	93.500	92.635	92.785	-0.445	17,017	74,211	+4,063
Oct12	120619	82.080	82.680	81.580	82.050	+0.100	8,370	48,184	+140
Dec12	120619	78.475	79.225	78.150	78.900	+0.470	5,801	49,333	+771
Feb13	120619	80.850	81.430	80.350	81.100	+0.350	1,253	18,977	+62
Apr13	120619	82.480	83.200	82.300	83.035	+0.535	1,380	11,844	+213
May13	120619	87.000	87.600	87.000	87.600	-0.200	11	597	+8
Jun13	120619	88.650	89.285	88.535	89.135	+0.435	319	7,375	+68
Total Volume and Open Interest							52,356	258,045	+2,238
Class III Milk(CME)
Jun12	120619	15.59	15.68	15.58	15.64	+0.04	72	4,499	-8
Jul12	120619	16.50	16.63	16.28	16.53	+0.11	348	4,285	+5
Aug12	120619	17.05	17.25	16.93	17.08	+0.02	124	3,809	+35
Sep12	120619	17.10	17.25	17.08	17.08	-0.05	25	3,127	+8
Oct12	120619	16.99	17.15	16.99	17.05	+0.02	11	2,719	+1
Total Volume and Open Interest							649	24,712	+64
Cocoa(ICE)
Jul12	120619	2180	2235	2180	2230	+56	2,390	683	-2,080
Sep12	120619	2190	2245	2182	2235	+46	10,170	73,284	+1,252
Dec12	120619	2201	2252	2200	2245	+44	3,651	34,350	+185
Mar13	120619	2225	2257	2218	2252	+41	953	31,462	-155
May13	120619	2250	2263	2250	2263	+41	561	12,304	+216
Jul13	120619	2264	2275	2264	2275	+39	125	5,767	+23
Sep13	120619	2277	2287	2277	2287	+38	53	2,180	-24
Total Volume and Open Interest							17,938	165,247	-555
Coffee "C"(ICE)
Jul12	120619	149.70	156.70	148.55	156.60	+7.05	7,455	13,310	-4,244
Sep12	120619	151.50	159.00	150.50	158.80	+7.30	10,808	76,879	+3,469
Dec12	120619	155.00	162.30	154.00	162.15	+7.40	2,184	31,160	+21
Mar13	120619	158.50	165.95	157.85	165.80	+7.25	1,273	16,049	+218
May13	120619	160.90	168.20	160.55	168.20	+7.25	272	4,173	+71
Jul13	120619	163.30	170.45	163.05	170.45	+6.95	59	3,364	-2
Total Volume and Open Interest							22,077	146,255	-466
Orange Juice(ICE)
Jul12	120619	112.80	120.50	112.45	119.75	+7.20	1,311	11,005	-959
Sep12	120619	110.90	115.30	110.00	114.75	+3.85	942	8,925	+108
Nov12	120619	112.20	116.00	111.55	115.50	+3.05	85	4,389	-1
Jan13	120619	115.25	116.55	113.40	116.55	+2.40	222	1,256	+186
Mar13	120619	115.50	118.10	114.55	118.10	+1.95	2	1,121	+1
May13	120619	119.60	119.60	119.60	119.60	+1.65	0	171	+0
Total Volume and Open Interest							2,562	26,879	-665
Sugar #11(ICE)
Jul12	120619	20.85	21.60	20.63	21.57	+0.71	76,113	153,758	-28,870
Oct12	120619	19.91	20.82	19.82	20.79	+0.80	65,621	299,010	+5,301
Mar13	120619	20.48	21.36	20.46	21.33	+0.77	29,059	137,350	+5,313
May13	120619	20.48	21.26	20.45	21.24	+0.69	6,826	41,133	-609
Jul13	120619	20.47	21.14	20.45	21.12	+0.58	5,215	64,493	+309
Oct13	120619	20.54	21.17	20.54	21.15	+0.54	1,756	28,580	+49
Mar14	120619	20.83	21.33	20.79	21.32	+0.48	554	24,218	+102
May14	120619	20.74	21.15	20.74	21.15	+0.41	127	5,484	+40
Total Volume and Open Interest							185,516	765,615	-18,413
London Cocoa(LCE)
Jul12	120619	1532	1543	1521	1539	+9	4,266	45,929	-788
Sep12	120619	1516	1527	1505	1523	+10	5,495	42,530	-365
Dec12	120619	1486	1496	1475	1493	+10	2,324	36,148	-902
Mar13	120619	1480	1481	1462	1478	+9	1,717	42,717	+377
May13	120619	1481	1481	1462	1478	+8	622	14,332	+299
Jul13	120619	1481	1487	1469	1480	+5	253	5,583	-5
Sep13	120619	1476	1494	1476	1485	+6	63	3,763	+0
Total Volume and Open Interest							14,749	196,020	-1,384
London Sugar(LCE)
Aug12	120619	594.80	612.80	594.40	611.20	+15.90	8,003	25,248	-655
Oct12	120619	550.20	573.20	550.20	572.30	+18.00	6,030	14,887	-280
Dec12	120619	541.20	558.90	539.80	557.50	+16.30	1,852	8,020	-91
Mar13	120619	545.50	565.40	545.50	564.40	+16.30	1,413	8,134	+31
May13	120619	549.50	565.40	549.20	565.40	+14.20	351	1,857	-2
Total Volume and Open Interest							17,824	60,838	-967
Cotton(ICE)
Jul12	120619	83.50	87.98	83.50	87.98	+5.00	23,806	31,089	-10,697
Oct12	120619	72.89	75.00	71.87	74.05	+2.18	108	325	+26
Dec12	120619	72.10	74.80	72.00	74.43	+2.57	18,495	134,820	+2,696
Mar13	120619	73.87	76.10	73.55	75.58	+2.12	2,934	15,531	+187
May13	120619	74.88	76.82	74.63	76.35	+1.78	869	3,959	+185
Jul13	120619	75.52	77.60	75.03	77.00	+1.71	165	4,984	+9
Total Volume and Open Interest							46,555	191,881	-7,542
Lumber(CME)
Jul12	120619	268.6	274.5	267.3	273.1	+6.6	1,200	2,003	-7
Sep12	120619	264.3	269.7	262.3	267.4	+5.9	998	4,181	+67
Nov12	120619	259.7	264.2	258.9	263.5	+5.0	115	1,056	-7
Jan13	120619	270.1	271.0	270.1	271.0	+4.5	4	234	+3
Total Volume and Open Interest							2,319	7,580	+56
Crude Oil(NYM)
Jul12	120619	83.06	84.41	82.28	84.03	+0.76	216,554	82,099	-34,846
Aug12	120619	83.44	84.75	82.60	84.35	+0.75	111,159	271,480	+13,197
Sep12	120619	83.72	85.05	82.92	84.68	+0.75	35,961	133,065	+2,940
Oct12	120619	84.00	85.36	83.24	85.00	+0.77	17,596	76,260	+5,122
Nov12	120619	84.16	85.69	83.61	85.35	+0.79	8,006	60,958	-323
Dec12	120619	84.65	86.04	83.89	85.67	+0.79	28,192	171,160	+32
Jan13	120619	84.80	86.30	84.24	85.97	+0.79	4,617	57,211	+853
Feb13	120619	84.51	86.54	84.50	86.21	+0.79	3,258	25,961	+254
Mar13	120619	86.60	86.60	86.09	86.40	+0.77	3,437	34,271	+83
Apr13	120619	86.51	86.51	86.51	86.51	+0.75	1,297	16,607	-47
May13	120619	86.78	86.78	86.60	86.60	+0.74	948	17,093	-88
Jun13	120619	85.45	87.05	85.03	86.67	+0.72	7,132	74,692	-584
Jul13	120619	86.71	86.71	86.71	86.71	+0.71	664	28,170	+78
Aug13	120619	86.68	86.68	86.68	86.68	+0.72	478	11,650	-115
Sep13	120619	86.64	86.64	86.64	86.64	+0.72	1,437	21,431	+155
Oct13	120619	86.61	86.61	86.61	86.61	+0.73	196	12,199	+28
Total Volume and Open Interest							460,330	1,470,518	-12,476
e-miNY Crude Oil(NYM)
Jun12	120521	91.350	92.600	90.825	92.575	+1.100	5,137	2,030	+73
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,824	1,676	-354
Aug12	120619	83.425	84.750	82.600	84.350	+0.750	1,392	1,552	+217
Sep12	120619	83.850	85.000	83.500	84.675	+0.750	54	191	+15
Oct12	120619	85.000	85.200	84.650	85.000	+0.775	3	34	+0
Nov12	120619	85.500	85.500	85.000	85.350	+0.800	0	10	+0
Dec12	120619	85.675	85.675	85.650	85.675	+0.800	5	282	-4
Jan13	120619	86.000	86.350	85.975	85.975	+0.800	2	13	+0
Feb13	120619	86.200	86.200	86.200	86.200	+0.775	0	75	+0
Mar13	120619	86.400	86.400	86.400	86.400	+0.775
Total Volume and Open Interest							6,281	4,021	-127
Heating Oil(NYM)
Jul12	120619	261.39	265.12	258.96	263.51	+1.74	43,514	69,618	-2,755
Aug12	120619	261.69	264.96	259.19	263.42	+1.44	25,183	62,518	+1,405
Sep12	120619	263.02	265.50	259.91	263.97	+1.25	17,560	43,158	-35
Oct12	120619	261.86	266.20	261.79	264.72	+1.08	7,973	24,156	+937
Nov12	120619	262.50	267.04	262.25	265.57	+0.87	4,298	16,564	-71
Dec12	120619	266.04	268.08	263.22	266.39	+0.71	10,770	42,627	-473
Jan13	120619	267.15	268.71	267.00	267.24	+0.52	3,762	15,069	+171
Feb13	120619	267.03	269.11	267.03	267.17	+0.36	1,185	4,957	+235
Mar13	120619	268.08	268.11	263.92	266.54	+0.23	1,554	11,529	+227
Apr13	120619	267.00	267.00	265.41	265.41	+0.10	2,476	15,358	+250
May13	120619	270.45	270.45	268.67	268.73	+0.06	420	7,875	+63
Jun13	120619	267.13	270.31	266.04	268.39	+0.04	955	3,856	+12
Total Volume and Open Interest							120,213	322,264	+11
Gasoline(NYMEX)
Jul12	120619	265.35	266.80	262.77	264.15	-1.94	41,860	62,292	-1,742
Aug12	120619	258.20	259.60	255.31	256.99	-1.66	35,063	82,645	+3,323
Sep12	120619	252.42	253.98	249.55	251.28	-1.52	19,879	52,985	+2,391
Oct12	120619	235.00	237.65	233.15	234.96	-1.19	9,831	29,879	-779
Nov12	120619	232.13	234.57	232.05	232.13	-0.94	3,449	14,691	-559
Dec12	120619	231.48	233.45	228.95	231.09	-0.72	3,396	28,828	+436
Jan13	120619	233.38	233.69	231.46	231.46	-0.58	653	11,155	+87
Feb13	120619	234.54	234.59	232.78	232.85	-0.48	328	4,441	+67
Mar13	120619	236.77	236.77	234.94	234.94	-0.40	650	3,578	-20
Apr13	120619	251.17	251.17	249.69	249.69	-0.29	370	5,857	+1
Total Volume and Open Interest							115,571	304,011	+3,212
e-miNY RBOB Gasoline(NYM)
Jul12	120619	264.20	264.20	264.15	264.20	-1.90	0	1	+0
Aug12	120619	257.60	258.00	257.00	257.00	-1.70
Sep12	120619	251.30	251.30	251.28	251.30	-1.50
Oct12	120619	235.00	237.10	234.96	235.00	-1.20
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Jul12	120619	2.654	2.671	2.506	2.545	-0.090	152,807	93,258	-17,332
Aug12	120619	2.677	2.705	2.536	2.574	-0.094	63,774	154,629	+955
Sep12	120619	2.720	2.733	2.563	2.604	-0.095	56,184	236,158	+2,711
Oct12	120619	2.793	2.810	2.648	2.686	-0.089	43,900	151,620	+4,422
Nov12	120619	3.006	3.021	2.886	2.921	-0.068	17,171	98,447	+1,557
Dec12	120619	3.279	3.290	3.181	3.212	-0.047	10,435	51,269	+954
Jan13	120619	3.430	3.430	3.328	3.362	-0.042	17,679	91,612	+344
Feb13	120619	3.398	3.430	3.344	3.380	-0.034	2,516	25,046	-32
Mar13	120619	3.372	3.412	3.328	3.356	-0.030	2,988	41,804	-87
Apr13	120619	3.331	3.370	3.301	3.326	-0.024	4,267	61,043	-135
May13	120619	3.378	3.391	3.339	3.359	-0.021	817	15,795	+64
Jun13	120619	3.415	3.435	3.380	3.399	-0.016	715	6,671	+33
Jul13	120619	3.454	3.487	3.428	3.447	-0.013	605	9,328	+22
Aug13	120619	3.462	3.503	3.450	3.465	-0.015	496	8,092	-78
Sep13	120619	3.482	3.506	3.449	3.468	-0.015	539	7,158	+139
Oct13	120619	3.506	3.542	3.485	3.505	-0.018	2,078	30,110	+186
Total Volume and Open Interest							379,259	1,188,475	-5,571
Brent Crude Oil(ICE)
Aug12	120619	95.91	96.80	94.44	95.76	-0.29	148,877	253,742	-5,192
Sep12	120619	95.95	96.87	94.54	95.89	-0.19	69,386	215,802	+3,246
Oct12	120619	96.02	96.75	94.50	95.82	-0.13	35,722	116,673	+184
Nov12	120619	96.04	96.75	94.57	95.91	-0.05	16,539	56,173	-801
Dec12	120619	96.10	96.80	94.60	95.96	+0.02	49,594	130,386	-3,478
Jan13	120619	96.02	96.72	94.63	95.97	+0.08	7,106	29,175	+369
Feb13	120619	95.95	96.55	94.81	95.96	+0.14	4,865	19,825	+758
Mar13	120619	95.59	96.62	94.59	95.94	+0.21	5,167	28,231	+812
Apr13	120619	95.18	96.55	94.73	95.90	+0.27	3,018	11,707	-181
May13	120619	95.85	95.85	95.85	95.85	+0.32	2,566	11,699	+199
Jun13	120619	95.15	96.41	94.46	95.79	+0.37	14,492	51,764	+405
Jul13	120619	96.13	96.34	95.73	95.73	+0.43	1,565	8,897	+183
Aug13	120619	95.63	95.63	95.63	95.63	+0.49	394	9,590	+97
Sep13	120619	95.49	95.49	95.49	95.49	+0.54	572	10,314	+130
Total Volume and Open Interest							390,583	1,190,864	-1,080
Gas Oil(ICE)
Jul12	120619	843.50	849.75	834.00	845.00	+3.50	43,862	128,295	-984
Aug12	120619	841.00	845.50	829.50	841.00	+3.75	40,393	83,792	-39
Sep12	120619	835.50	843.25	827.50	839.00	+4.00	19,294	71,128	+718
Oct12	120619	832.50	842.00	826.75	838.25	+4.00	8,930	35,520	-246
Nov12	120619	832.25	841.50	826.75	838.00	+4.00	4,917	24,678	-190
Dec12	120619	832.75	841.50	826.25	837.50	+4.00	19,174	67,683	+244
Jan13	120619	830.75	841.75	827.00	838.25	+4.25	3,068	21,246	-181
Feb13	120619	831.25	841.00	830.75	838.50	+4.25	1,605	13,261	-19
Mar13	120619	830.25	841.00	826.75	837.75	+4.25	892	14,422	+113
Apr13	120619	830.00	837.25	829.25	836.75	+4.25	756	9,991	+57
Total Volume and Open Interest							150,674	564,629	+1,266
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120619	2.113	2.125	2.098	2.112	+0.035	287	965	-104
Aug12	120619	2.118	2.130	2.103	2.115	+0.038	473	1,949	-127
Sep12	120619	2.065	2.103	2.063	2.090	+0.066	124	1,532	+41
Oct12	120619	2.024	2.062	2.017	2.048	+0.069	81	1,559	-13
Nov12	120619	2.000	2.040	1.995	2.032	+0.074	116	1,618	+19
Dec12	120619	2.005	2.036	2.003	2.027	+0.075	78	1,506	+31
Jan13	120619	2.003	2.043	2.002	2.036	+0.078	77	707	+26
Total Volume and Open Interest							1,344	11,064	-71
WTI Crude Oil(ICE)
Jul12	120619	83.19	84.40	81.97	84.03	+0.76	24,051	26,806	-5,601
Aug12	120619	83.43	84.75	82.25	84.35	+0.75	36,614	68,836	-2,183
Sep12	120619	83.75	85.03	82.60	84.68	+0.75	12,663	33,805	-1,788
Oct12	120619	83.75	85.24	82.90	85.00	+0.77	5,040	14,836	-333
Nov12	120619	84.40	85.51	84.03	85.35	+0.79	2,879	11,763	-103
Dec12	120619	84.46	85.96	83.88	85.67	+0.79	9,659	84,418	-45
Jan13	120619	85.87	86.15	85.87	85.97	+0.79	1,939	15,417	+111
Feb13	120619	86.10	86.33	86.10	86.21	+0.79	1,667	8,140	-39
Mar13	120619	86.30	86.51	86.30	86.40	+0.77	998	6,294	-326
Apr13	120619	86.51	86.51	86.51	86.51	+0.75	244	2,587	-4
May13	120619	86.60	86.60	86.60	86.60	+0.74	151	2,132	-17
Jun13	120619	85.16	86.76	85.16	86.67	+0.72	942	23,184	+137
Jul13	120619	86.71	86.71	86.71	86.71	+0.71	9	1,725	+2
Aug13	120619	86.68	86.68	86.68	86.68	+0.72	6	2,527	+3
Sep13	120619	86.64	86.64	86.64	86.64	+0.72	986	5,896	-34
Oct13	120619	86.61	86.61	86.61	86.61	+0.73	1	1,119	+1
Total Volume and Open Interest							101,361	430,747	-10,075
US Dollar Index(ICE)
Sep12	120619	82.110	82.280	81.390	81.585	-0.630	28,352	70,640	+3,579
Dec12	120619	82.280	82.280	81.745	81.965	-0.580	0	503	+0
Mar13	120619	82.285	82.285	82.245	82.285	-0.660
Total Volume and Open Interest							41,335	90,341	+1,760
Australian Dollar(CME)
Jun12	120618	101.27	101.35	100.61	100.84	-0.01	143,048	87,753	-14,163
Sep12	120619	100.38	101.19	100.23	101.11	+0.71	113,148	137,282	+4,355
Dec12	120619	99.66	100.54	99.66	100.39	+0.67	2	109	+0
Total Volume and Open Interest							135,892	220,015	-780
British Pound(CME)
Jun12	120618	157.34	157.34	156.39	156.67	-0.15	124,765	75,254	-26,600
Sep12	120619	156.62	157.54	156.10	157.28	+0.65	123,288	116,048	+7,170
Dec12	120619	156.28	157.43	156.28	157.24	+0.64	4	101	+1
Total Volume and Open Interest							157,798	180,387	-3,851
Canadian Dollar(CME)
Jun12	120619	97.82	98.33	97.56	98.32	+0.76	22,666	36,640	-7,875
Sep12	120619	97.50	98.18	97.41	98.05	+0.64	69,035	90,239	+257
Dec12	120619	97.50	97.98	97.27	97.88	+0.61	30	6,177	+4
Mar13	120619	97.54	97.75	97.13	97.70	+0.57	37	1,393	+33
Total Volume and Open Interest							91,836	134,790	-7,550
Japanese Yen(CME)
Jun12	120618	126.71	127.08	126.12	126.78	-0.30	70,696	80,258	-14,223
Sep12	120619	126.57	126.99	126.54	126.67	+0.13	89,263	125,371	+12,195
Dec12	120619	126.97	126.98	126.72	126.85	+0.13	39	354	+36
Total Volume and Open Interest							118,320	202,950	+9,172
Swiss Franc(CME)
Jun12	120618	106.09	106.10	104.81	104.88	-0.36	47,720	43,534	-2,224
Sep12	120619	104.92	106.25	104.90	105.91	+0.92	48,050	59,529	+4,803
Dec12	120619	106.17	106.21	105.27	106.21	+0.94	4	7	+1
Total Volume and Open Interest							58,525	103,498	+5,229
EuroFX(CME)
Jun12	120618	127.40	127.48	125.81	125.97	-0.40	297,009	149,473	-61,048
Sep12	120619	125.87	127.41	125.78	126.99	+1.08	214,311	318,769	+7,826
Dec12	120619	126.06	127.50	126.02	127.12	+1.07	71	1,065	+30
Total Volume and Open Interest							278,191	443,097	-18,900
Mexican Peso(CME)
Jun12	120618	723.0	723.5	716.2	718.5	-0.2	42,758	80,495	-13,049
Jul12	120619	726.5	726.5	719.0	726.5	+7.5
Total Volume and Open Interest							31,074	185,309	-1,530
Brazilian Real(CME)
Jul12	120619	486.05	492.15	486.05	490.70	+8.10	538	2,687	+301
Aug12	120619	486.35	489.60	486.35	488.40	+7.70	30	508	+30
Sep12	120619	481.40	486.05	481.40	486.05	+7.30	3	4,725	-1
Oct12	120619	484.10	484.10	476.80	484.10	+7.30
Total Volume and Open Interest							571	21,483	+330
30-Year T-Bonds(CBOT)
Jun12	120619	150~150	150~180	149~080	149~180	-0~210	7,481	13,786	-3,872
Sep12	120619	149~290	150~090	148~200	149~000	-0~220	298,867	646,203	+593
Dec12	120619	151~070	151~070	149~220	149~310	-0~230	33	2,449	+10
Total Volume and Open Interest							306,381	662,438	-3,269
10-Year T-Notes(CBOT)
Jun12	120619	134~195	134~210	134~060	134~110	-0~060	5,778	24,241	-1,518
Sep12	120619	133~255	133~310	133~095	133~155	-0~080	894,215	1,801,274	+8,280
Dec12	120619	132~155	132~205	132~045	132~125	-0~080	40	24	+20
Total Volume and Open Interest							900,033	1,825,539	+6,782
5-Year T-Notes(CBOT)
Jun12	120619	124~046	124~046	124~016	124~025	-0~012	10,829	49,081	-4,751
Sep12	120619	124~016	124~026	123~118	124~003	-0~011	394,163	1,078,118	+13,545
Dec12	120619	123~049	123~060	123~049	123~049	-0~011	0	8	+0
Total Volume and Open Interest							404,992	1,127,207	+8,794
2 Year T-Notes(CBOT)
Jun12	120619	110~024	110~026	110~024	110~024	unch	3,065	84,952	-575
Sep12	120619	110~020	110~022	110~018	110~019	unch	102,687	855,903	-2,557
Dec12	120619	110~013	110~013	110~013	110~013	unch	2	2	+2
Total Volume and Open Interest							105,754	940,857	-3,130
Eurodollars(CME)
Sep12	120619	99.515	99.535	99.515	99.525	+0.010	314,070	930,503	+13,587
Dec12	120619	99.485	99.510	99.480	99.500	+0.010	233,179	933,386	+463
Mar13	120619	99.465	99.490	99.460	99.480	+0.005	211,163	696,768	+6,884
Jun13	120619	99.450	99.475	99.445	99.465	+0.005	241,531	683,408	-27,784
Sep13	120619	99.445	99.460	99.435	99.450	unch	236,871	645,313	+19,155
Dec13	120619	99.415	99.430	99.410	99.420	-0.005	149,793	652,647	+9,473
Mar14	120619	99.395	99.405	99.380	99.390	-0.010	133,995	617,598	-6,350
Jun14	120619	99.350	99.360	99.330	99.340	-0.015	117,514	519,047	+7,104
Sep14	120619	99.295	99.300	99.265	99.280	-0.010	66,226	334,960	+672
Dec14	120619	99.210	99.210	99.170	99.185	-0.010	71,924	304,093	-5,390
Mar15	120619	99.115	99.120	99.075	99.095	-0.010	52,166	307,225	-1,478
Jun15	120619	0.691	0.701	0.646	0.671	-0.010	82,407	259,240	+2,175
Sep15	120619	0.561	0.566	0.511	0.536	-0.010	52,767	183,946	+3,078
Dec15	120619	0.416	0.421	0.361	0.386	-0.015	31,805	137,524	+139
Mar16	120619	0.276	0.296	0.231	0.256	-0.015	24,368	82,760	-3,349
Jun16	120619	0.136	0.156	0.086	0.116	-0.015	17,918	96,720	-1,040
Sep16	120619	0.006	0.011	6.500	6.530	-0.015	13,224	76,480	+395
Dec16	120619	6.410	6.420	6.345	6.380	-0.015	10,352	71,523	-399
Total Volume and Open Interest							2,290,173	8,595,181	+9,689
30 Day Federal Funds(CBOT)
Jun12	120619	99.835	99.838	99.835	99.835	-0.003	1,098	40,704	+7
Jul12	120619	99.835	99.840	99.830	99.835	unch	6,149	59,382	+2,265
Aug12	120619	99.840	99.840	99.830	99.835	unch	10,862	52,570	+5,024
Sep12	120619	99.835	99.840	99.830	99.835	unch	5,630	45,323	+915
Oct12	120619	99.835	99.840	99.830	99.835	unch	1,888	50,757	+104
Nov12	120619	99.835	99.840	99.830	99.835	unch	1,783	32,463	-222
Total Volume and Open Interest							41,162	521,411	+9,582
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120619	99.670	99.670	99.670	99.670	unch
Dec12	120619	99.668	99.668	99.668	99.668	unch
Mar13	120619	99.668	99.668	99.668	99.668	unch
Jun13	120619	99.665	99.665	99.665	99.665	unch
Sep13	120619	99.665	99.665	99.665	99.665	unch
Dec13	120619	99.670	99.670	99.670	99.670	unch
Mar14	120619	99.670	99.670	99.670	99.670	unch
Jun14	120619	99.530	99.530	99.530	99.530	unch
Sep14	120619	99.390	99.390	99.390	99.390	unch
Dec14	120619	99.250	99.250	99.250	99.250	unch
Total Volume and Open Interest							200	568	-129
3-Mth Euro-Yen(SGX)
Sep12	120619	99.67	99.67	99.67	99.67	unch	300	1,529	+300
Dec12	120619	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120619	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120619	99.67	99.67	99.67	99.67	unch	4	202	-4
Sep13	120619	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120619	99.67	99.67	99.67	99.67	unch	0	384	+0
Mar14	120619	99.67	99.67	99.67	99.67	unch	0	344	+0
Jun14	120619	99.53	99.53	99.53	99.53	unch
Total Volume and Open Interest							604	6,276	+428
Japanese Gov't Bonds(SGX)
Sep12	120619	143.71	143.94	143.69	143.85	+0.13	2,179	17,835	+44
Dec12	120619	143.00	143.00	143.00	143.00	+0.41	0	6	+0
Mar13	120619	140.91	140.91	140.91	140.91	+0.41
Total Volume and Open Interest							2,179	17,841	+44
Euro-Bund(EUREX)
Sep12	120619	142.64	142.95	141.19	141.36	-1.28	721,116	866,853	-4,775
Dec12	120619	139.76	139.76	139.56	139.56	-1.33	3	50	+2
Mar13	120619	139.56	139.56	139.56	139.56	-1.33
Total Volume and Open Interest							721,119	866,903	-4,773
Euro-Bobl(EUREX)
Sep12	120619	126.67	126.76	125.94	126.01	-0.66	410,948	573,676	-8,960
Dec12	120619	124.53	124.53	124.41	124.41	-0.65	129	6	+0
Mar13	120619	124.41	124.41	124.41	124.41	-0.65
Total Volume and Open Interest							411,077	573,682	-8,960
3-Mth Euribor(EUREX)
Jun12	120618	99.340	99.340	99.340	99.340	unch	1	1,525	+0
Sep12	120619	99.495	99.495	99.475	99.475	-0.015	301	2,200	-100
Dec12	120619	99.480	99.480	99.465	99.465	-0.030	739	1,314	+309
Total Volume and Open Interest							1,793	7,773	+477
Long Gilt(LIFFE)
Jun12	120619	120~21	121~06	120~04	120~04	-0~18	504	11,196	+191
Sep12	120619	119~18	120~05	119~02	119~02	-0~17	128,475	325,282	+2,725
Total Volume and Open Interest							128,979	336,478	+2,916
3-Mth Short Sterling(LIFFE)
Jun12	120619	99.11	99.12	99.08	99.09	-0.02	58,396	241,885	+5,859
Sep12	120619	99.30	99.34	99.26	99.27	-0.04	109,690	349,871	+34,173
Dec12	120619	99.34	99.38	99.29	99.30	-0.04	74,525	315,078	+2,302
Mar13	120619	99.36	99.41	99.32	99.33	-0.04	88,658	279,534	-4,770
Jun13	120619	99.38	99.42	99.33	99.34	-0.04	79,619	315,517	+2,627
Sep13	120619	99.37	99.42	99.32	99.34	-0.04	55,117	308,408	-18,453
Total Volume and Open Interest							602,827	2,674,870	+27,218
3-Mth Euribor(LIFFE)
Sep12	120619	99.485	99.505	99.465	99.475	-0.015	187,468	522,410	+21,199
Dec12	120619	99.490	99.500	99.455	99.465	-0.030	124,359	497,064	+11,677
Mar13	120619	99.495	99.505	99.440	99.450	-0.045	104,079	412,135	+10,848
Total Volume and Open Interest							945,249	3,546,947	+63,855
3-Mth Aus T-Bills(SFE)
Sep12	120619	96.88	96.94	96.87	96.91	+0.04	27,269	189,180	+387
Dec12	120619	97.09	97.16	97.09	97.15	+0.06	15,017	172,714	-4,366
Mar13	120619	97.10	97.18	97.09	97.15	+0.06	9,597	109,770	+283
Jun13	120619	97.04	97.08	97.02	97.07	+0.08	4,126	79,584	+1,383
Sep13	120619	96.92	96.97	96.91	96.97	+0.10	2,213	55,389	-774
Dec13	120619	96.79	96.86	96.79	96.86	+0.10	1,015	37,764	-202
Mar14	120619	96.71	96.78	96.71	96.78	+0.11	910	28,143	-407
Jun14	120619	96.63	96.69	96.63	96.69	+0.11	963	9,388	+182
Sep14	120619	96.61	96.62	96.59	96.62	+0.13	179	1,196	-122
Dec14	120619	96.50	96.52	96.50	96.52	+0.11	10	415	+0
Total Volume and Open Interest							61,299	683,582	-3,636
10-Year Aus T-Bonds(SFE)
Sep12	120619	96.94	97.06	96.94	97.03	+0.10	45,877	363,541	-3,891
Dec12	120619	97.03	97.03	97.03	97.03	+0.10
Total Volume and Open Interest							45,877	363,541
3-Year Aus T-Bonds(SFE)
Sep12	120619	97.61	97.72	97.60	97.71	+0.10	107,736	371,465	-2,351
Dec12	120619	97.71	97.71	97.71	97.71	+0.10
Total Volume and Open Interest							107,736	371,465
Gold(CMX)
Jun12	120619	1629.8	1630.7	1622.0	1622.2	-3.5	1,015	1,370	+491
Aug12	120619	1627.3	1634.3	1618.1	1623.2	-3.8	130,137	228,371	+2,065
Oct12	120619	1629.8	1636.3	1620.9	1625.4	-3.8	2,113	18,305	-29
Dec12	120619	1633.5	1637.6	1623.0	1627.5	-3.9	1,946	73,229	+131
Feb13	120619	1639.0	1639.0	1627.5	1629.6	-3.9	319	20,757	+93
Apr13	120619	1635.0	1635.1	1631.6	1631.6	-3.9	43	13,361	+19
Jun13	120619	1633.6	1633.6	1633.6	1633.6	-4.0	311	16,200	+84
Aug13	120619	1635.8	1635.8	1635.8	1635.8	-4.1	1	1,411	+0
Oct13	120619	1638.2	1638.2	1638.2	1638.2	-4.2	1	449	+1
Dec13	120619	1640.6	1640.6	1640.6	1640.6	-4.3	64	9,043	+9
Feb14	120619	1643.2	1643.2	1643.2	1643.2	-4.3	0	6	+0
Apr14	120619	1645.9	1645.9	1645.9	1645.9	-4.3	0	1	+0
Total Volume and Open Interest							137,775	420,808	+1,534
Silver(CMX)
Jul12	120619	2867.5	2890.0	2827.0	2836.8	-30.3	30,645	40,123	-441
Sep12	120619	2873.5	2894.0	2835.0	2843.3	-30.4	5,732	29,105	+749
Dec12	120619	2884.5	2902.5	2850.0	2850.8	-30.4	2,685	21,873	+72
Mar13	120619	2854.5	2856.5	2853.5	2854.6	-30.3	164	4,086	+37
May13	120619	2856.2	2856.2	2856.2	2856.2	-30.2	58	2,466	+19
Jul13	120619	2857.1	2857.1	2857.1	2857.1	-30.2	59	3,460	-1
Sep13	120619	2857.3	2857.3	2857.3	2857.3	-30.2	10	1,836	+0
Total Volume and Open Interest							39,729	121,667	+505
Platinum(NYMEX)
Jul12	120619	1482.6	1492.6	1478.0	1480.5	-3.6	7,420	31,945	-1,455
Oct12	120619	1487.0	1496.0	1482.6	1485.2	-3.5	1,975	19,052	+959
Jan13	120619	1494.0	1498.8	1488.5	1488.5	-3.4	155	893	+117
Apr13	120619	1492.0	1492.0	1491.9	1492.0	-3.4	1	23	+0
Total Volume and Open Interest							9,553	51,914	-379
Palladium(NYMEX)
Jun12	120619	628.25	628.25	628.25	628.25	-3.60	7	41	-14
Sep12	120619	633.00	635.90	625.40	629.40	-3.75	2,169	20,620	-258
Dec12	120619	627.90	632.25	627.90	630.50	-3.70	40	427	+37
Total Volume and Open Interest							2,216	21,097	-235
Copper(CMX)
Jul12	120619	339.20	343.95	337.30	343.35	+3.80	52,795	50,684	-2,695
Sep12	120619	339.95	344.70	338.05	344.10	+3.85	13,521	56,385	+1,180
Dec12	120619	341.45	345.75	339.45	345.20	+3.80	1,952	26,091	+215
Mar13	120619	345.85	346.55	345.65	346.00	+3.80	464	6,374	-203
May13	120619	346.55	346.55	346.55	346.55	+3.80	18	1,231	+2
Total Volume and Open Interest							69,317	150,222	-1,669
DJIA Index(CBOT)
Sep12	120619	12698	12830	12677	12762	+76	508	9,143	+218
Dec12	120619	12693	12693	12616	12693	+77	0	1	+0
Mar13	120619	12626	12626	12549	12626	+77
Jun13	120619	12551	12551	12474	12551	+77
Total Volume and Open Interest							508	9,144	-16,850
E-mini DJIA Index(CBOT)
Jun12	120615	12674	12733	12661	12729	+53	26,919	56,527	-6,750
Sep12	120619	12685	12829	12657	12762	+76	102,545	75,119	-427
Dec12	120619	12661	12725	12660	12693	+77	5	23	+1
Mar13	120619	12626	12626	12626	12626	+77
Total Volume and Open Interest							102,550	75,142	-51,186
S & P 500(CME)
Sep12	120619	1340.40	1356.80	1336.70	1350.60	+9.70	8,299	209,882	-1,082
Dec12	120619	1345.30	1349.30	1344.00	1344.00	+9.70	55	11,318	+30
Mar13	120619	1337.40	1342.70	1337.40	1337.40	+9.70	0	150	+0
Jun13	120619	1331.00	1336.30	1331.00	1331.00	+9.70	0	14	+0
Total Volume and Open Interest							8,354	221,364	-107,480
S & P 500 E-Mini(Globex)
Sep12	120619	1340.75	1357.00	1336.50	1350.50	+9.50	1,817,397	2,557,420	+2,340
Dec12	120619	1335.00	1350.25	1330.75	1344.00	+9.75	1,909	11,992	+1,733
Total Volume and Open Interest							1,819,363	2,569,510	-860,958
NASDAQ 100(CME)
Sep12	120619	2590.80	2626.00	2586.30	2612.50	+25.00	430	3,663	-137
Dec12	120619	2606.30	2610.00	2581.50	2606.30	+24.80	0	3	+0
Mar13	120619	2600.80	2600.80	2576.00	2600.80	+24.80
Total Volume and Open Interest							430	3,666	-23,083
NASDAQ 100 E-Mini(Globex)
Sep12	120619	2589.30	2626.00	2585.00	2612.50	+25.00	223,665	325,992	+8,208
Dec12	120619	2583.00	2606.30	2582.30	2606.30	+24.80	3	37	+2
Total Volume and Open Interest							223,668	326,030	-160,180
S & P Midcap 400(CME)
Sep12	120619	930.00	937.00	928.00	933.20	+7.50	3	330	+1
Dec12	120619	931.20	931.20	923.70	931.20	+7.50
Mar13	120619	929.20	929.20	921.70	929.20	+7.50
Total Volume and Open Interest							3	330	-3,107
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120619	8720	8745	8640	8710	+20	4,726	28,641	-314
Dec12	120619	8670	8670	8670	8670	+20	4	3	+1
Total Volume and Open Interest							4,730	28,644	-313
Nikkei 225(SGX)
Sep12	120619	8705	8715	8620	8645	-85	90,044	163,020	-4,466
Dec12	120619	8600	8600	8585	8585	-85	30	6,454	+30
Mar13	120619	8570	8570	8570	8570	-85	0	48	+0
Total Volume and Open Interest							90,468	182,647	-4,417
CAC 40(EURONEXT)
Jul12	120619	3070.5	3125.0	3048.5	3113.0	+48.0	156,732	310,632	+8,777
Aug12	120619	3079.5	3114.5	3051.5	3113.0	+48.0	78	63	+39
Sep12	120619	3061.5	3117.0	3048.5	3109.0	+48.0	3,267	18,441	+107
Total Volume and Open Interest							160,077	329,255	-134,186
Hang Seng Index(HKFE)
Jun12	120619	19489	19494	19335	19364	-95	80,889	106,092	-2,539
Jul12	120619	19434	19501	19345	19372	-92	1,679	6,142	+260
Total Volume and Open Interest							82,950	116,150	-2,176
DAX(EUREX)
Jun12	120615	6162.0	6243.5	6152.0	6243.5	+106.5	243,056	106,658	-29,082
Sep12	120619	6247.0	6384.5	6236.0	6364.5	+116.5	188,910	149,733	+3,484
Dec12	120619	6250.0	6388.0	6242.5	6368.5	+117.0	4,668	5,307	+47
Total Volume and Open Interest							224,172	155,040	-47,958
FT-SE 100(EURONEXT)
Sep12	120619	5454.50	5559.00	5448.00	5547.00	+99.00	124,819	591,554	+8,803
Dec12	120619	5519.00	5519.00	5519.00	5519.00	+98.00	0	446	+25
Mar13	120619	5481.50	5481.50	5481.50	5481.50	+99.00	0	31	+0
Total Volume and Open Interest							124,819	592,031	-66,136
SPI 200(SFE)
Jun12	120619	4135.0	4138.0	4091.0	4128.0	-7.0	74,016	215,049	-2,241
Sep12	120619	4096.0	4100.0	4053.0	4091.0	-5.0	46,563	55,881	+28,018
Dec12	120619	4084.0	4084.0	4084.0	4084.0	-9.0	72	3,788	+40
Total Volume and Open Interest							120,943	277,806	+25,970
GSCI(CME)
Jul12	120619	586.00	587.00	580.95	586.00	+5.00	78	8,120	+19
Aug12	120619	586.00	587.00	580.95	586.00	+5.00
Sep12	120619	586.00	587.00	580.95	586.00	+5.00
Total Volume and Open Interest							78	8,120	-1,298
Reuters CCI(ICE)