MRCI's End of Day Prices

Daily Futures Price Listing Thu June 21, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120621	1443.00	1456.50	1431.00	1438.50	-8.00	118,151	119,728	-17,417
Aug12	120621	1433.00	1443.25	1421.50	1423.00	-14.00	41,954	69,777	+3,697
Sep12	120621	1408.00	1411.00	1391.25	1391.50	-18.75	9,461	26,378	+1,047
Nov12	120621	1393.00	1394.25	1371.00	1371.25	-24.25	154,690	330,258	+17,340
Jan13	120621	1390.25	1391.50	1370.00	1370.00	-23.25	13,062	62,029	+1,101
Mar13	120621	1345.50	1354.00	1331.25	1331.25	-22.75	16,535	73,850	+3,445
May13	120621	1326.00	1333.50	1312.00	1313.25	-20.25	11,745	46,850	+1,491
Jul13	120621	1323.25	1332.50	1310.50	1312.00	-20.50	8,715	34,274	+632
Aug13	120621	1299.50	1321.75	1299.50	1299.50	-22.25	1	188	+0
Sep13	120621	1262.75	1282.50	1259.50	1259.50	-23.00	2	328	+0
Nov13	120621	1240.25	1246.00	1224.00	1224.00	-22.00	2,525	18,833	+447
Jan14	120621	1231.25	1253.00	1231.25	1231.25	-21.75	12	185	+10
Mar14	120621	1227.25	1249.25	1227.25	1227.25	-22.00	0	3	+0
May14	120621	1227.25	1249.25	1227.25	1227.25	-22.00	0	1	+0
Total Volume and Open Interest							376,932	783,333	+11,857
Soybean Meal(CBOT)
Jul12	120621	427.70	434.90	424.00	429.00	+1.60	47,114	55,484	-5,246
Aug12	120621	424.00	431.20	420.70	424.70	+0.60	24,989	34,753	+3,008
Sep12	120621	417.00	422.30	415.30	418.30	-0.30	9,510	22,889	+2,905
Oct12	120621	411.40	416.00	409.00	410.80	-3.30	3,566	16,841	+931
Dec12	120621	411.70	413.20	406.00	407.80	-3.90	38,715	89,738	+6,034
Jan13	120621	403.50	405.00	400.00	400.70	-3.00	1,503	7,458	+201
Mar13	120621	382.50	385.00	379.30	380.90	-3.40	3,902	10,739	+1,010
May13	120621	373.90	374.80	368.60	370.90	-3.40	655	7,333	+106
Jul13	120621	371.90	372.90	367.20	369.20	-3.30	793	7,652	+256
Aug13	120621	366.00	369.30	366.00	366.00	-3.30	6	365	+0
Total Volume and Open Interest							131,286	259,367	+9,242
Soybean Oil(CBOT)
Jul12	120621	50.84	50.84	49.75	49.81	-1.00	79,805	86,848	-10,855
Aug12	120621	50.92	50.92	49.93	49.99	-1.01	26,906	59,618	+3,911
Sep12	120621	51.20	51.20	50.13	50.19	-1.00	11,897	29,888	+447
Oct12	120621	51.25	51.25	50.31	50.34	-0.99	2,363	15,161	+421
Dec12	120621	51.64	51.66	50.64	50.71	-0.96	43,835	133,035	+4,837
Jan13	120621	51.40	51.73	50.97	51.00	-0.95	2,399	10,930	+408
Mar13	120621	51.99	52.00	51.25	51.30	-0.93	3,477	17,880	-345
May13	120621	52.02	52.24	51.50	51.54	-0.91	870	11,468	-106
Jul13	120621	52.27	52.43	51.68	51.74	-0.90	1,120	6,020	+103
Aug13	120621	52.23	52.67	51.79	51.79	-0.88	34	987	-2
Total Volume and Open Interest							173,337	377,621	-1,240
Canola(WCE)
Jul12	120621	622.5	625.5	619.5	620.7	-4.2	6,807	23,782	-4,036
Nov12	120621	582.3	584.0	575.7	576.7	-7.0	16,426	148,437	+5,610
Jan13	120621	586.4	587.4	578.8	579.5	-7.5	1,416	23,833	+9
Mar13	120621	588.7	589.6	581.2	581.7	-8.1	1,984	11,157	-143
May13	120621	588.7	589.7	581.0	582.4	-7.6	2,983	10,513	+1,831
Total Volume and Open Interest							30,681	221,241	+3,357
Corn(CBOT)
Jul12	120621	610.00	611.50	586.50	586.50	-25.25	140,797	215,046	-31,714
Sep12	120621	565.25	570.75	549.50	550.25	-18.50	95,148	305,937	+9,008
Dec12	120621	563.75	568.00	548.25	550.00	-16.50	186,646	403,888	+7,356
Mar13	120621	575.00	578.75	559.75	561.00	-16.75	19,875	78,311	+1,222
May13	120621	581.75	585.00	566.75	567.50	-16.25	3,592	15,480	+264
Jul13	120621	587.00	590.50	572.00	573.25	-16.25	5,915	42,373	+1,120
Sep13	120621	561.25	575.75	558.00	561.00	-14.75	991	4,815	+179
Dec13	120621	555.00	557.75	544.50	545.50	-11.00	8,648	46,031	+693
Mar14	120621	561.75	566.00	556.00	556.00	-10.00	34	804	+5
May14	120621	571.75	571.75	561.50	561.50	-10.00	12	270	+3
Total Volume and Open Interest							462,305	1,117,515	-11,725
Wheat(CBOT)
Jul12	120621	659.75	682.00	655.00	661.75	-2.25	79,394	78,135	-9,113
Sep12	120621	678.00	700.00	674.25	678.50	-4.50	58,457	139,212	+8,378
Dec12	120621	701.50	721.00	697.25	700.25	-5.75	35,619	132,711	+122
Mar13	120621	718.50	737.25	715.25	718.25	-6.00	5,554	31,967	+1,531
May13	120621	724.50	737.75	723.75	724.00	-6.50	1,727	12,468	-344
Jul13	120621	727.75	740.00	722.50	726.75	-6.00	3,881	27,864	-1,160
Total Volume and Open Interest							184,950	432,390	-456
Wheat(KCBT)
Jul12	120621	681.75	702.50	676.50	683.00	-3.50	13,173	39,675	-1,222
Sep12	120621	698.00	718.00	693.00	698.50	-3.50	9,052	57,644	+2,313
Dec12	120621	718.00	739.00	714.75	719.25	-4.50	4,840	35,826	+561
Mar13	120621	730.00	751.75	727.75	732.75	-5.00	1,110	8,448	+313
May13	120621	739.50	753.50	739.50	739.75	-5.00	516	4,603	+106
Jul13	120621	748.50	760.75	741.25	744.00	-5.00	706	11,402	+28
Total Volume and Open Interest							29,404	158,040	+2,101
Wheat(MGE)
Jul12	120621	842.50	876.00	840.00	843.75	-0.50	1,414	3,825	-586
Sep12	120621	780.00	797.00	766.50	769.75	-14.00	2,644	16,022	+2
Dec12	120621	782.25	802.25	773.00	775.50	-12.75	1,136	10,544	+190
Mar13	120621	788.25	807.50	779.25	782.75	-10.75	119	2,479	+2
May13	120621	795.25	804.00	788.75	788.75	-12.75	41	460	+25
Total Volume and Open Interest							5,370	33,565	-368
Oats(CBOT)
Jul12	120621	321.75	325.00	313.25	314.25	-10.75	681	2,246	-352
Sep12	120621	303.25	305.00	297.50	300.00	-2.75	114	2,452	+28
Dec12	120621	295.50	297.75	291.75	295.50	unch	586	6,779	+336
Mar13	120621	300.25	300.25	300.25	300.25	unch	18	52	+0
Total Volume and Open Interest							1,399	11,529	+12
Rough Rice(CBOT)
Jul12	120621	14.40	14.62	14.30	14.34	-0.16	1,932	6,261	-624
Sep12	120621	14.68	14.90	14.55	14.59	-0.16	1,204	7,720	+471
Nov12	120621	15.00	15.13	14.85	14.85	-0.16	159	1,835	+71
Jan13	120621	15.28	15.28	15.11	15.11	-0.16	12	112	-6
Total Volume and Open Interest							3,317	16,051	-78
Live Cattle(CME)
Jun12	120621	116.550	116.800	115.730	116.000	-0.600	2,628	7,906	-1,156
Aug12	120621	117.000	117.300	116.350	116.550	-0.550	21,098	137,136	-2,520
Oct12	120621	121.250	121.650	120.600	120.885	-0.445	7,591	73,433	+654
Dec12	120621	124.750	125.035	124.100	124.350	-0.650	8,308	56,278	+1,516
Feb13	120621	126.750	127.000	126.150	126.400	-0.550	2,110	23,973	+348
Apr13	120621	128.325	128.750	127.850	128.400	-0.400	934	9,664	-253
Total Volume and Open Interest							42,816	311,786	-1,400
Feeder Cattle(CME)
Aug12	120621	153.075	153.735	152.200	152.650	-0.100	6,158	19,777	-1,307
Sep12	120621	154.880	155.630	154.235	154.785	unch	1,306	6,299	-50
Oct12	120621	156.130	156.800	155.600	156.075	-0.075	966	4,515	-131
Nov12	120621	156.825	157.700	156.575	157.185	+0.035	628	3,527	+67
Jan13	120621	156.600	157.700	156.500	156.900	+0.100	215	2,256	+30
Mar13	120621	157.535	158.300	157.075	158.000	+0.100	41	453	+8
Apr13	120621	158.250	159.250	158.150	159.250	unch	0	64	+0
Total Volume and Open Interest							9,317	36,913	-1,381
Lean Hogs(CME)
Jul12	120621	94.830	95.800	94.500	95.600	+0.850	15,798	35,374	-3,703
Aug12	120621	92.150	92.800	91.800	92.135	-0.015	13,474	74,300	+597
Oct12	120621	81.680	82.300	81.500	82.000	+0.450	11,595	49,322	+1,587
Dec12	120621	79.000	79.500	78.600	79.100	+0.200	5,649	49,916	+467
Feb13	120621	81.100	81.800	80.975	81.650	+0.550	1,734	19,861	+725
Apr13	120621	82.785	83.500	82.750	83.400	-0.050	744	12,024	+38
May13	120621	87.600	87.600	87.600	87.600	unch	3	608	+3
Jun13	120621	88.900	89.600	88.850	89.500	+0.600	270	7,400	+79
Total Volume and Open Interest							49,354	251,306	-158
Class III Milk(CME)
Jun12	120621	15.65	15.69	15.62	15.67	-0.02	94	4,497	+59
Jul12	120621	16.71	16.79	16.60	16.72	+0.06	214	4,190	-30
Aug12	120621	17.10	17.10	16.93	17.03	-0.05	300	3,998	+169
Sep12	120621	17.05	17.14	17.04	17.10	-0.03	136	3,204	+62
Oct12	120621	17.10	17.14	17.06	17.10	unch	65	2,780	+32
Total Volume and Open Interest							1,011	25,110	+428
Cocoa(ICE)
Jul12	120621	2162	2200	2130	2130	-37	100	276	-100
Sep12	120621	2174	2209	2137	2147	-22	9,334	72,369	-138
Dec12	120621	2183	2216	2146	2157	-24	2,254	34,707	+200
Mar13	120621	2203	2225	2161	2171	-22	2,103	30,870	-412
May13	120621	2203	2239	2176	2186	-18	578	12,394	+115
Jul13	120621	2211	2234	2190	2199	-17	193	5,636	-125
Sep13	120621	2220	2254	2201	2209	-18	402	3,763	+225
Total Volume and Open Interest							16,148	167,650	-186
Coffee "C"(ICE)
Jul12	120621	150.75	158.15	150.00	157.75	+7.00	8,445	6,037	-3,566
Sep12	120621	152.00	159.35	151.40	158.80	+6.40	25,028	78,466	+951
Dec12	120621	154.70	162.50	154.70	162.00	+6.15	7,232	32,279	+574
Mar13	120621	159.00	166.00	158.55	165.55	+6.05	2,923	16,544	+375
May13	120621	161.45	168.30	161.15	168.10	+6.10	657	4,313	+20
Jul13	120621	163.90	170.85	163.60	170.60	+6.15	574	3,527	+48
Total Volume and Open Interest							45,051	142,573	-1,574
Orange Juice(ICE)
Jul12	120621	122.50	126.00	122.10	123.40	+0.50	1,896	9,090	-1,181
Sep12	120621	116.10	117.80	114.75	115.50	-1.25	1,225	9,681	+363
Nov12	120621	117.15	117.15	115.05	115.70	-1.50	45	4,431	+9
Jan13	120621	116.75	117.20	116.25	116.45	-1.65	21	1,355	-2
Mar13	120621	117.15	117.80	117.15	117.80	-1.60	24	1,136	+12
May13	120621	119.15	119.15	119.15	119.15	-1.60	0	171	+0
Total Volume and Open Interest							3,211	25,876	-799
Sugar #11(ICE)
Jul12	120621	21.57	21.81	21.00	21.39	-0.35	55,887	109,367	-15,108
Oct12	120621	20.90	21.14	20.39	20.79	-0.18	70,581	310,632	+2,998
Mar13	120621	21.47	21.60	21.03	21.39	-0.10	27,191	140,390	+2,875
May13	120621	21.27	21.46	21.00	21.33	-0.06	8,786	45,150	+799
Jul13	120621	21.11	21.36	20.99	21.25	-0.04	6,663	67,801	+1,350
Oct13	120621	21.01	21.35	20.97	21.27	+0.01	1,082	28,336	-81
Mar14	120621	21.33	21.48	21.18	21.39	unch	1,549	25,079	-167
May14	120621	21.08	21.29	20.98	21.20	unch	150	5,442	+15
Total Volume and Open Interest							172,099	743,939	-7,222
London Cocoa(LCE)
Jul12	120621	1503	1546	1499	1516	+8	1,853	43,912	-485
Sep12	120621	1488	1516	1479	1492	-2	6,120	42,243	-246
Dec12	120621	1463	1486	1452	1462	-5	2,757	36,595	-109
Mar13	120621	1448	1467	1437	1446	-6	1,951	42,425	-258
May13	120621	1451	1467	1441	1449	-4	4,108	14,482	+61
Jul13	120621	1457	1460	1447	1453	-4	3,481	5,906	+332
Sep13	120621	1456	1457	1452	1457	-5	29	3,778	-5
Total Volume and Open Interest							20,487	194,389	-680
London Sugar(LCE)
Aug12	120621	613.40	615.80	605.00	607.10	-7.50	3,284	22,687	-1,777
Oct12	120621	572.40	578.50	567.10	569.10	-6.10	3,103	15,225	-324
Dec12	120621	556.90	565.20	554.10	555.30	-5.40	1,528	8,560	+148
Mar13	120621	565.50	572.10	562.20	563.50	-4.20	375	7,339	-463
May13	120621	564.50	569.50	564.00	565.30	-2.20	154	1,917	+8
Total Volume and Open Interest							8,639	58,367	-2,362
Cotton(ICE)
Jul12	120621	82.50	82.50	78.17	78.17	-5.00	18,191	17,222	-8,267
Oct12	120621	70.82	70.82	67.06	67.25	-4.49	88	357	+23
Dec12	120621	72.13	72.13	67.71	67.71	-5.00	24,063	134,642	-2,845
Mar13	120621	73.21	73.21	69.04	69.08	-4.96	3,505	17,196	+1,449
May13	120621	74.14	74.14	69.99	70.24	-4.75	670	4,326	+36
Jul13	120621	74.82	74.82	70.76	71.13	-4.45	756	5,257	+185
Total Volume and Open Interest							47,434	180,227	-9,365
Lumber(CME)
Jul12	120621	275.4	277.0	269.0	270.6	-3.5	382	2,178	-41
Sep12	120621	266.8	267.7	256.5	257.5	-7.6	394	4,203	+8
Nov12	120621	261.8	262.0	250.0	250.7	-9.3	116	1,023	-82
Jan13	120621	265.1	268.1	258.4	258.7	-9.2	3	237	+1
Total Volume and Open Interest							896	7,748	-113
Crude Oil(NYM)
Aug12	120621	81.08	81.20	77.93	78.20	-3.25	279,625	292,877	+10,159
Sep12	120621	81.57	81.61	78.28	78.56	-3.28	35,357	129,419	-1,274
Oct12	120621	81.90	81.90	78.70	78.95	-3.28	16,267	73,980	-301
Nov12	120621	82.20	82.30	79.17	79.40	-3.25	10,137	67,557	+998
Dec12	120621	82.84	82.84	79.61	79.83	-3.21	40,134	169,360	-2,864
Jan13	120621	82.76	83.04	80.00	80.26	-3.15	4,340	56,695	-541
Feb13	120621	83.00	83.26	80.63	80.63	-3.09	2,555	25,375	+306
Mar13	120621	83.58	83.64	80.89	80.98	-3.02	3,911	34,662	+357
Apr13	120621	83.47	83.47	81.26	81.26	-2.95	1,974	18,073	+140
May13	120621	82.16	82.16	81.44	81.52	-2.86	1,704	17,235	+140
Jun13	120621	84.10	84.28	81.57	81.77	-2.77	15,230	75,316	+339
Jul13	120621	82.00	82.00	81.97	81.97	-2.70	2,493	26,958	-100
Aug13	120621	82.00	82.10	82.00	82.10	-2.63	1,738	13,627	+921
Sep13	120621	82.21	82.21	82.21	82.21	-2.57	530	21,367	-78
Oct13	120621	84.00	84.00	82.31	82.31	-2.51	1,371	12,384	+143
Nov13	120621	82.40	82.40	82.40	82.40	-2.46	1,527	19,224	-818
Total Volume and Open Interest							554,402	1,432,126	-30,680
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	120621	81.100	81.200	77.925	78.200	-3.250	6,320	2,117	+114
Sep12	120621	81.125	81.375	78.400	78.550	-3.300	61	225	+19
Oct12	120621	81.500	81.500	78.850	78.950	-3.275	6	45	+4
Nov12	120621	80.725	80.725	79.400	79.400	-3.250	2	10	+0
Dec12	120621	83.150	83.150	79.750	79.825	-3.225	3	283	-1
Jan13	120621	82.000	82.000	80.250	80.250	-3.150	4	13	+0
Feb13	120621	82.550	82.550	80.625	80.625	-3.100	1	74	-1
Mar13	120621	80.975	80.975	80.975	80.975	-3.025
Total Volume and Open Interest							6,397	2,955	-1,178
Heating Oil(NYM)
Jul12	120621	258.78	259.33	251.52	252.53	-6.21	60,867	55,236	-9,743
Aug12	120621	259.00	259.03	251.36	252.31	-6.15	55,362	77,720	+11,868
Sep12	120621	258.66	259.54	252.00	252.84	-6.31	28,339	46,693	+2,369
Oct12	120621	259.49	260.32	252.87	253.67	-6.31	13,300	22,230	-1,046
Nov12	120621	260.00	261.03	254.21	254.62	-6.29	9,032	17,020	+135
Dec12	120621	261.57	262.02	254.75	255.55	-6.25	17,751	42,798	-170
Jan13	120621	261.56	262.53	255.94	256.52	-6.20	5,796	15,625	+324
Feb13	120621	261.93	262.10	256.60	256.62	-6.07	1,556	5,312	+161
Mar13	120621	260.00	262.15	255.39	256.15	-5.95	2,898	12,366	+781
Apr13	120621	260.30	260.30	255.25	255.25	-5.77	1,543	16,018	+415
May13	120621	264.75	264.75	259.18	259.18	-5.35	362	8,003	+124
Jun13	120621	262.90	262.96	258.95	259.28	-5.05	837	4,281	+272
Total Volume and Open Interest							198,276	328,215	+5,463
Gasoline(NYMEX)
Jul12	120621	259.85	260.75	253.76	255.01	-4.01	52,590	51,262	-5,325
Aug12	120621	250.98	251.60	244.08	245.20	-5.53	52,949	93,272	+7,220
Sep12	120621	243.85	244.94	237.37	238.22	-6.49	27,929	54,766	+187
Oct12	120621	227.00	227.81	220.56	221.33	-7.12	13,681	30,270	+748
Nov12	120621	223.10	225.32	218.15	218.80	-7.19	6,579	14,391	-71
Dec12	120621	224.50	224.61	217.43	218.06	-7.12	6,955	29,097	+111
Jan13	120621	221.43	221.81	218.58	218.58	-7.06	1,017	11,388	-67
Feb13	120621	226.24	226.51	220.14	220.14	-7.02	393	4,306	-5
Mar13	120621	226.25	226.83	222.37	222.37	-6.99	167	3,804	+43
Apr13	120621	241.62	241.62	237.65	237.65	-6.71	140	5,869	+20
Total Volume and Open Interest							163,211	306,205	+2,992
e-miNY RBOB Gasoline(NYM)
Jul12	120621	255.00	255.01	255.00	255.00	-4.00	0	1	+0
Aug12	120621	245.20	245.20	244.50	245.20	-5.50	2	2	+1
Sep12	120621	238.20	238.22	238.20	238.20	-6.50
Oct12	120621	221.30	221.33	221.30	221.30	-7.20
Total Volume and Open Interest							2	3	+1
Natural Gas(NYM)
Jul12	120621	2.525	2.638	2.505	2.582	+0.065	146,053	65,114	-11,140
Aug12	120621	2.554	2.674	2.542	2.618	+0.063	69,749	162,704	+1,382
Sep12	120621	2.594	2.700	2.570	2.645	+0.061	50,547	236,616	+150
Oct12	120621	2.683	2.780	2.655	2.728	+0.055	45,532	157,066	+3,710
Nov12	120621	2.980	3.020	2.920	2.960	+0.031	17,508	100,604	+880
Dec12	120621	3.229	3.301	3.204	3.244	+0.020	11,440	50,483	-383
Jan13	120621	3.420	3.440	3.345	3.385	+0.016	20,010	95,477	+1,590
Feb13	120621	3.380	3.453	3.360	3.401	+0.014	3,475	25,128	+78
Mar13	120621	3.385	3.428	3.337	3.374	+0.011	4,270	43,525	+381
Apr13	120621	3.340	3.399	3.303	3.342	+0.008	10,467	59,575	-817
May13	120621	3.370	3.425	3.341	3.372	+0.004	1,612	15,700	+102
Jun13	120621	3.440	3.465	3.381	3.412	+0.003	1,760	6,581	+36
Jul13	120621	3.459	3.512	3.431	3.460	+0.001	5,466	11,257	+1,593
Aug13	120621	3.478	3.528	3.451	3.477	+0.001	1,503	8,086	-37
Sep13	120621	3.480	3.531	3.451	3.479	unch	2,047	7,715	+518
Oct13	120621	3.510	3.569	3.487	3.516	-0.001	3,552	31,850	+411
Total Volume and Open Interest							396,449	1,185,328	-1,177
Brent Crude Oil(ICE)
Aug12	120621	92.55	92.76	88.90	89.23	-3.46	276,726	252,647	-471
Sep12	120621	92.88	93.05	89.27	89.61	-3.39	118,931	222,164	+6,304
Oct12	120621	93.01	93.13	89.49	89.79	-3.35	62,229	121,680	+5,499
Nov12	120621	93.24	93.36	89.85	90.15	-3.25	35,615	57,438	+2,106
Dec12	120621	93.30	93.51	90.16	90.44	-3.15	83,113	130,899	-357
Jan13	120621	93.22	93.60	90.42	90.70	-3.03	9,208	30,810	+387
Feb13	120621	93.29	93.65	90.69	90.91	-2.91	6,706	19,455	+342
Mar13	120621	93.37	93.79	90.87	91.08	-2.80	8,771	28,068	-330
Apr13	120621	93.42	93.85	91.00	91.19	-2.73	2,825	12,374	+499
May13	120621	91.28	91.28	91.28	91.28	-2.66	2,616	11,895	+185
Jun13	120621	93.94	93.94	91.17	91.34	-2.60	14,928	50,025	-288
Jul13	120621	91.40	91.40	91.40	91.40	-2.54	1,687	9,241	+179
Aug13	120621	91.77	91.77	91.42	91.42	-2.47	1,102	9,938	+117
Sep13	120621	91.41	91.41	91.41	91.41	-2.39	1,000	10,443	+63
Total Volume and Open Interest							658,681	1,208,441	+15,845
Gas Oil(ICE)
Jul12	120621	830.25	833.50	809.75	822.00	-19.25	62,065	125,427	-3,105
Aug12	120621	827.00	829.50	804.75	816.50	-20.25	72,543	90,218	+3,279
Sep12	120621	824.25	824.25	801.75	813.25	-20.75	38,780	69,130	+962
Oct12	120621	820.25	822.00	801.50	812.25	-21.00	21,448	36,691	-1,006
Nov12	120621	820.00	821.25	801.25	811.75	-21.00	14,480	27,327	+1,846
Dec12	120621	819.50	822.00	800.50	811.25	-20.75	27,854	68,940	+32
Jan13	120621	821.00	821.25	803.50	812.00	-20.50	3,657	22,222	+105
Feb13	120621	820.00	820.00	802.50	812.50	-20.00	2,291	14,478	+762
Mar13	120621	819.50	819.75	804.50	812.00	-19.50	2,831	14,595	-203
Apr13	120621	817.00	819.00	804.00	811.25	-19.00	759	9,999	+244
Total Volume and Open Interest							256,576	574,800	+2,436
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120621	2.070	2.099	2.041	2.055	-0.034	232	897	+7
Aug12	120621	2.114	2.114	2.055	2.065	-0.035	911	1,470	-318
Sep12	120621	2.093	2.093	2.035	2.045	-0.038	635	1,512	+1
Oct12	120621	2.022	2.041	2.010	2.017	-0.029	195	1,530	+15
Nov12	120621	2.015	2.027	1.992	1.999	-0.028	157	1,381	-62
Dec12	120621	2.010	2.010	1.987	1.996	-0.026	126	1,302	+19
Jan13	120621	2.005	2.031	1.996	2.005	-0.024	79	793	+34
Total Volume and Open Interest							2,558	10,309	-218
WTI Crude Oil(ICE)
Aug12	120621	80.78	81.06	77.96	78.20	-3.25	50,705	66,165	-269
Sep12	120621	81.15	81.36	78.40	78.56	-3.28	10,671	34,984	+1,534
Oct12	120621	81.20	81.70	78.95	78.95	-3.28	5,332	14,449	-385
Nov12	120621	81.68	82.13	79.35	79.40	-3.25	3,012	12,780	+551
Dec12	120621	82.10	82.63	79.81	79.83	-3.21	16,825	85,962	+515
Jan13	120621	82.50	82.88	80.26	80.26	-3.15	1,060	15,483	+158
Feb13	120621	83.12	83.20	80.63	80.63	-3.09	1,257	7,654	-414
Mar13	120621	83.18	83.48	80.96	80.98	-3.02	1,782	6,752	+318
Apr13	120621	83.64	83.64	81.26	81.26	-2.95	359	2,353	-11
May13	120621	81.52	81.52	81.52	81.52	-2.86	192	2,108	+40
Jun13	120621	83.75	84.12	81.75	81.77	-2.77	2,772	23,573	+318
Jul13	120621	81.97	81.97	81.97	81.97	-2.70	53	1,760	+33
Aug13	120621	82.10	82.10	82.10	82.10	-2.63	53	2,510	-11
Sep13	120621	82.21	82.21	82.21	82.21	-2.57	222	5,901	+8
Oct13	120621	82.31	82.31	82.31	82.31	-2.51	220	1,119	+0
Nov13	120621	82.40	82.40	82.40	82.40	-2.46	20	3,097	+7
Total Volume and Open Interest							100,013	403,958	-17,238
US Dollar Index(ICE)
Sep12	120621	81.690	82.615	81.660	82.488	+0.753	34,984	69,440	-1,269
Dec12	120621	82.330	82.838	82.330	82.838	+0.723	38	523	+20
Mar13	120621	83.158	83.158	83.158	83.158	+0.723
Total Volume and Open Interest							35,022	69,963	-1,249
Australian Dollar(CME)
Sep12	120621	101.05	101.25	99.49	99.67	-1.29	154,921	130,121	-7,564
Dec12	120621	100.33	100.50	98.92	98.98	-1.25	19	107	-5
Mar13	120621	98.34	99.54	98.34	98.34	-1.20	0	4	+0
Total Volume and Open Interest							154,940	130,234	-7,569
British Pound(CME)
Sep12	120621	157.06	157.29	155.73	155.91	-1.03	102,584	121,127	-526
Dec12	120621	156.63	156.89	155.76	155.87	-1.02	451	484	+383
Mar13	120621	155.85	156.86	155.85	155.85	-1.01	2	12	+0
Total Volume and Open Interest							103,037	121,624	-143
Canadian Dollar(CME)
Sep12	120621	97.96	98.08	96.94	97.09	-0.79	99,564	88,140	-3,818
Dec12	120621	97.78	97.78	96.80	96.92	-0.79	254	6,378	+127
Mar13	120621	96.99	97.52	96.70	96.75	-0.77	29	1,435	+3
Jun13	120621	96.58	97.35	96.58	96.58	-0.77	8	311	+4
Total Volume and Open Interest							99,856	96,308	-39,136
Japanese Yen(CME)
Sep12	120621	125.96	126.10	124.60	124.65	-1.28	49,131	123,484	-1,490
Dec12	120621	125.39	126.10	124.82	124.82	-1.28	8	353	+0
Mar13	120621	126.00	126.36	125.06	125.06	-1.30	0	27	+0
Total Volume and Open Interest							49,139	123,868	-1,490
Swiss Franc(CME)
Sep12	120621	105.94	105.96	104.57	104.74	-0.94	51,487	55,745	-5,024
Dec12	120621	105.17	105.98	105.02	105.02	-0.96	1	8	+0
Mar13	120621	105.33	106.27	105.33	105.33	-0.94	0	3	+0
Total Volume and Open Interest							51,488	55,756	-5,024
EuroFX(CME)
Sep12	120621	127.09	127.11	125.41	125.63	-1.13	312,893	310,194	-15,588
Dec12	120621	126.89	127.20	125.64	125.77	-1.12	59	1,088	+36
Mar13	120621	125.91	127.04	125.91	125.91	-1.13	2	40	+4
Total Volume and Open Interest							312,954	311,933	-15,548
Mexican Peso(CME)
Jul12	120621	717.8	725.8	717.8	717.8	-8.0
Aug12	120621	715.8	723.8	715.8	715.8	-8.0
Total Volume and Open Interest							34,942	109,795	-22
Brazilian Real(CME)
Jul12	120621	492.15	493.00	484.30	486.90	-4.45	335	2,884	+98
Aug12	120621	487.80	489.95	481.65	484.25	-4.55	10	518	+10
Sep12	120621	486.25	486.25	480.00	481.55	-4.70	359	4,519	-200
Oct12	120621	479.60	484.30	479.60	479.60	-4.70
Total Volume and Open Interest							704	21,484	-92
30-Year T-Bonds(CBOT)
Sep12	120621	148~120	149~220	148~070	149~070	+0~200	331,346	641,133	-4,408
Dec12	120621	149~260	150~180	149~100	150~060	+0~210	356	2,687	+173
Mar13	120621	149~170	150~060	149~170	150~060	+0~210
Total Volume and Open Interest							342,581	649,558
10-Year T-Notes(CBOT)
Sep12	120621	133~025	133~175	133~005	133~115	+0~050	956,429	1,749,448	-42,219
Dec12	120621	132~100	132~100	132~035	132~085	+0~050	4	24	+0
Mar13	120621	131~135	131~135	131~085	131~135	+0~050
Total Volume and Open Interest							976,005	1,759,586	-53,555
5-Year T-Notes(CBOT)
Jun12	120621	124~005	124~021	123~125	124~011	+0~010	33,616	34,671	-10,900
Sep12	120621	123~092	123~125	123~092	123~113	+0~012	408,251	1,081,308	+823
Dec12	120621	123~031	123~031	123~031	123~031	+0~012	0	8	+0
Total Volume and Open Interest							441,867	1,115,987	-10,077
2 Year T-Notes(CBOT)
Jun12	120621	110~021	110~021	110~019	110~020	+0~001	3,602	82,236	-1,202
Sep12	120621	110~012	110~017	110~012	110~014	unch	94,680	829,913	-5,082
Dec12	120621	110~008	110~008	110~008	110~008	unch	0	2	+0
Total Volume and Open Interest							98,282	912,151	-6,284
Eurodollars(CME)
Sep12	120621	99.530	99.530	99.510	99.520	-0.015	254,939	965,010	+33,031
Dec12	120621	99.500	99.500	99.475	99.485	-0.025	241,894	986,923	+34,290
Mar13	120621	99.475	99.475	99.455	99.460	-0.030	179,689	703,040	-2,123
Jun13	120621	99.455	99.455	99.430	99.440	-0.030	206,688	679,331	+7,296
Sep13	120621	99.430	99.440	99.410	99.420	-0.025	195,985	655,621	+17,998
Dec13	120621	99.400	99.405	99.375	99.385	-0.025	138,321	658,852	-4,135
Mar14	120621	99.360	99.370	99.340	99.350	-0.025	113,491	622,272	-498
Jun14	120621	99.305	99.315	99.285	99.300	-0.015	106,604	475,033	-15,324
Sep14	120621	99.235	99.245	99.220	99.235	-0.010	88,123	331,322	+1,841
Dec14	120621	99.135	99.155	99.125	99.140	-0.010	78,818	310,649	+3,822
Mar15	120621	99.045	99.065	99.035	99.050	-0.010	86,072	305,325	+1,803
Jun15	120621	0.621	0.651	0.611	0.631	-0.005	95,054	259,189	-2,889
Sep15	120621	0.486	0.521	0.476	0.501	unch	60,564	195,347	+6,325
Dec15	120621	0.346	0.381	0.331	0.361	+0.005	36,221	138,981	-544
Mar16	120621	0.211	0.261	0.201	0.236	+0.010	26,919	81,215	-1,407
Jun16	120621	0.066	0.126	0.061	0.101	+0.015	27,951	93,270	-611
Sep16	120621	6.485	6.545	6.475	6.520	+0.025	15,694	74,251	+787
Dec16	120621	6.330	6.400	6.325	6.375	+0.030	12,828	67,710	-731
Total Volume and Open Interest							2,021,046	7,827,521	+87,660
30 Day Federal Funds(CBOT)
Jun12	120621	99.832	99.835	99.830	99.832	-0.003	5,756	36,957	+356
Jul12	120621	99.830	99.830	99.825	99.830	unch	8,608	57,742	-3,026
Aug12	120621	99.830	99.830	99.820	99.830	unch	5,042	54,480	+1,108
Sep12	120621	99.825	99.825	99.815	99.825	unch	5,080	46,933	+1,249
Oct12	120621	99.825	99.825	99.815	99.825	unch	2,301	50,925	+414
Nov12	120621	99.825	99.825	99.815	99.825	unch	2,231	32,592	+150
Total Volume and Open Interest							42,603	515,363	-3,416
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120621	99.670	99.670	99.670	99.670	unch
Dec12	120621	99.668	99.668	99.668	99.668	unch
Mar13	120621	99.668	99.668	99.668	99.668	unch
Jun13	120621	99.670	99.670	99.670	99.670	unch
Sep13	120621	99.670	99.670	99.670	99.670	unch
Dec13	120621	99.675	99.675	99.675	99.675	unch
Mar14	120621	99.675	99.675	99.675	99.675	unch
Jun14	120621	99.535	99.535	99.535	99.535	unch
Sep14	120621	99.395	99.395	99.395	99.395	unch
Dec14	120621	99.255	99.255	99.255	99.255	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120621	99.67	99.67	99.67	99.67	unch	250	1,779	+250
Dec12	120621	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120621	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120621	99.67	99.67	99.67	99.67	unch	0	202	+0
Sep13	120621	99.67	99.67	99.67	99.67	unch	0	305	+0
Dec13	120621	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120621	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120621	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							250	3,714	+250
Japanese Gov't Bonds(SGX)
Sep12	120621	143.73	143.90	143.62	143.81	+0.09	2,633	18,178	+691
Dec12	120621	142.96	142.96	142.96	142.96	+0.09	0	6	+0
Mar13	120621	140.87	140.87	140.87	140.87	+0.09
Total Volume and Open Interest							2,633	18,184	+691
Euro-Bund(EUREX)
Sep12	120621	140.56	141.57	140.35	141.52	+1.03	893,114	835,516	-25,943
Dec12	120621	138.98	139.83	138.98	139.83	+1.02	2	56	+2
Mar13	120621	139.83	139.83	139.83	139.83	+1.02
Total Volume and Open Interest							893,116	835,572	-25,941
Euro-Bobl(EUREX)
Sep12	120621	125.51	126.00	125.42	125.95	+0.40	458,047	571,303	-13,239
Dec12	120621	123.90	124.34	123.90	124.34	+0.39	1	7	+1
Mar13	120621	124.34	124.34	124.34	124.34	+0.39
Total Volume and Open Interest							458,048	571,310	-13,238
3-Mth Euribor(EUREX)
Jun12	120618	99.340	99.340	99.340	99.340	unch	1	1,525	+0
Sep12	120621	99.475	99.495	99.475	99.495	+0.030	365	2,165	-35
Dec12	120621	99.500	99.500	99.500	99.500	+0.040	15	1,314	+0
Total Volume and Open Interest							514	6,266	+17
Long Gilt(LIFFE)
Jun12	120621	119~29	120~16	119~26	120~16	+0~20	267	11,038	-158
Sep12	120621	119~02	119~20	118~20	119~15	+0~21	165,742	312,832	+2,304
Total Volume and Open Interest							166,009	323,870	+2,146
3-Mth Short Sterling(LIFFE)
Sep12	120621	99.23	99.25	99.21	99.24	unch	154,392	366,321	+6,657
Dec12	120621	99.27	99.30	99.25	99.28	+0.01	134,051	309,185	+6,360
Mar13	120621	99.30	99.34	99.28	99.32	+0.02	135,671	274,425	+2,128
Jun13	120621	99.32	99.36	99.30	99.34	+0.02	119,102	317,040	-953
Sep13	120621	99.33	99.38	99.29	99.34	+0.02	99,400	308,058	+5,993
Dec13	120621	99.28	99.33	99.26	99.32	+0.04	88,770	208,458	+1,622
Total Volume and Open Interest							916,580	2,641,546	+4,224
3-Mth Euribor(LIFFE)
Sep12	120621	99.485	99.515	99.470	99.495	+0.030	117,447	549,703	+4,925
Dec12	120621	99.475	99.520	99.460	99.500	+0.040	126,316	490,631	+5,294
Mar13	120621	99.455	99.510	99.435	99.495	+0.050	89,781	405,830	+466
Total Volume and Open Interest							918,457	3,134,535	+34,078
3-Mth Aus T-Bills(SFE)
Sep12	120621	96.82	96.84	96.73	96.81	-0.01	33,522	197,892	+6,989
Dec12	120621	97.02	97.04	96.91	96.98	-0.04	21,220	173,746	+972
Mar13	120621	97.02	97.03	96.90	96.97	-0.05	10,648	110,980	-788
Jun13	120621	96.93	96.95	96.83	96.89	-0.04	5,874	81,397	+659
Sep13	120621	96.80	96.84	96.72	96.78	-0.05	4,635	53,389	-1,255
Dec13	120621	96.72	96.74	96.64	96.68	-0.05	2,202	37,064	-369
Mar14	120621	96.66	96.66	96.56	96.59	-0.06	1,283	27,595	-215
Jun14	120621	96.54	96.54	96.50	96.50	-0.06	754	10,496	+278
Sep14	120621	96.46	96.46	96.44	96.44	-0.05	195	1,295	+84
Dec14	120621	96.35	96.35	96.35	96.35	-0.05	51	415	+0
Total Volume and Open Interest							80,384	694,308	+6,355
10-Year Aus T-Bonds(SFE)
Sep12	120621	96.89	96.93	96.79	96.87	-0.01	61,011	362,357	-198
Dec12	120621	96.87	96.87	96.87	96.87	-0.01
Total Volume and Open Interest							61,011	362,357	-198
3-Year Aus T-Bonds(SFE)
Sep12	120621	97.55	97.59	97.41	97.50	-0.06	149,656	395,364	+8,619
Dec12	120621	97.50	97.50	97.50	97.50	-0.06
Total Volume and Open Interest							149,656	395,364	+8,619
Gold(CMX)
Jun12	120621	1603.2	1603.3	1564.5	1564.5	-50.3	32	688	-489
Aug12	120621	1607.7	1608.2	1564.8	1565.5	-50.3	124,749	223,051	-5,293
Oct12	120621	1608.3	1609.0	1567.6	1567.6	-50.4	2,029	19,602	+1,188
Dec12	120621	1611.4	1611.4	1569.4	1569.7	-50.4	3,760	73,480	+131
Feb13	120621	1609.0	1609.0	1571.7	1571.7	-50.5	302	20,757	+75
Apr13	120621	1605.3	1605.3	1573.7	1573.7	-50.5	135	12,841	+24
Jun13	120621	1608.0	1608.0	1575.7	1575.7	-50.5	1,529	17,187	+1,070
Aug13	120621	1597.7	1597.7	1577.8	1577.8	-50.6	182	1,467	+59
Oct13	120621	1580.2	1580.2	1580.2	1580.2	-50.7	0	449	+0
Dec13	120621	1600.0	1600.0	1582.6	1582.6	-50.7	350	9,340	+173
Feb14	120621	1585.3	1585.3	1585.3	1585.3	-50.7	0	6	+0
Apr14	120621	1588.0	1588.0	1588.0	1588.0	-50.9	0	1	+0
Total Volume and Open Interest							136,414	418,492	-1,876
Silver(CMX)
Jul12	120621	2804.0	2807.0	2680.0	2683.9	-155.0	35,014	35,867	-1,307
Sep12	120621	2811.0	2813.0	2686.0	2690.0	-155.3	6,150	33,563	+2,255
Dec12	120621	2817.5	2817.5	2694.0	2697.3	-155.3	1,016	22,009	+94
Mar13	120621	2797.5	2797.5	2698.0	2700.9	-155.5	58	4,179	+3
May13	120621	2719.0	2719.0	2699.0	2702.5	-155.5	19	2,521	+19
Jul13	120621	2773.0	2773.0	2703.3	2703.3	-155.5	36	3,605	+25
Sep13	120621	2703.6	2703.6	2703.6	2703.6	-155.6	0	1,862	+0
Total Volume and Open Interest							42,752	122,508	+1,183
Platinum(NYMEX)
Jul12	120621	1455.9	1462.4	1431.5	1438.6	-28.2	8,959	29,151	-1,723
Oct12	120621	1460.8	1465.3	1437.9	1443.6	-27.9	2,837	21,755	+2,080
Jan13	120621	1457.7	1468.6	1442.0	1447.0	-27.8	18	901	+11
Apr13	120621	1449.9	1450.5	1449.9	1450.5	-27.8	0	23	+0
Total Volume and Open Interest							11,814	51,831	+368
Palladium(NYMEX)
Jun12	120621	607.80	607.80	607.40	607.40	-10.95	1	4	-30
Sep12	120621	618.15	620.80	606.00	608.55	-10.95	2,997	20,577	-59
Dec12	120621	618.40	618.40	608.50	609.65	-10.95	1	428	+1
Total Volume and Open Interest							3,000	21,017	-89
Copper(CMX)
Jul12	120621	338.55	338.55	329.40	329.80	-8.95	53,867	42,634	-2,553
Sep12	120621	339.35	339.40	330.20	330.65	-8.95	12,431	59,336	+1,026
Dec12	120621	339.90	339.90	331.50	331.75	-8.90	1,381	25,849	-102
Mar13	120621	335.00	335.00	332.45	332.65	-8.80	236	6,290	+0
May13	120621	334.50	334.50	333.20	333.20	-8.80	0	1,308	+0
Total Volume and Open Interest							68,441	144,845	-1,688
DJIA Index(CBOT)
Sep12	120621	12727	12785	12500	12502	-261	96	8,958	+21
Dec12	120621	12433	12694	12433	12433	-261	0	1	+0
Mar13	120621	12366	12627	12366	12366	-261
Jun13	120621	12291	12552	12291	12291	-261
Total Volume and Open Interest							96	8,959	+21
E-mini DJIA Index(CBOT)
Jun12	120615	12674	12733	12661	12729	+53	26,919	56,527	-6,750
Sep12	120621	12761	12791	12492	12502	-261	108,774	77,405	+189
Dec12	120621	12645	12645	12433	12433	-261	7	23	-1
Mar13	120621	12366	12366	12366	12366	-261
Total Volume and Open Interest							108,783	77,430	+190
S & P 500(CME)
Sep12	120621	1350.40	1353.30	1317.50	1318.30	-32.40	9,973	210,161	+176
Dec12	120621	1330.80	1345.00	1311.00	1311.60	-32.40	1,101	12,193	+875
Mar13	120621	1315.40	1338.40	1304.40	1304.80	-32.60	0	150	+0
Jun13	120621	1309.00	1332.00	1298.00	1298.40	-32.60	0	14	+0
Total Volume and Open Interest							11,074	222,518	+1,051
S & P 500 E-Mini(Globex)
Sep12	120621	1350.75	1353.25	1317.50	1318.25	-32.50	1,772,340	2,577,825	+6,589
Dec12	120621	1343.50	1345.25	1311.00	1311.50	-32.50	757	12,489	+287
Total Volume and Open Interest							1,773,122	2,590,421	+6,881
NASDAQ 100(CME)
Sep12	120621	2616.50	2620.00	2548.00	2551.80	-65.50	639	3,756	+53
Dec12	120621	2565.00	2565.00	2545.00	2545.50	-65.50	0	3	+0
Mar13	120621	2540.00	2605.50	2540.00	2540.00	-65.50
Total Volume and Open Interest							639	3,759	+53
NASDAQ 100 E-Mini(Globex)
Sep12	120621	2618.30	2620.50	2548.80	2551.80	-65.50	218,312	329,811	+925
Dec12	120621	2602.00	2602.00	2545.50	2545.50	-65.50	4	38	-3
Total Volume and Open Interest							218,316	329,850	+922
S & P Midcap 400(CME)
Sep12	120621	934.00	934.00	906.60	906.60	-27.00	1	332	+1
Dec12	120621	904.60	931.60	904.60	904.60	-27.00
Mar13	120621	902.60	929.60	902.60	902.60	-27.00
Total Volume and Open Interest							1	332	+1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120621	8800	8895	8740	8760	-40	3,520	28,362	+11
Dec12	120621	8720	8720	8720	8720	-40	0	2	+0
Total Volume and Open Interest							3,520	28,364	+11
Nikkei 225(SGX)
Sep12	120621	8735	8845	8715	8825	+90	75,059	168,189	-468
Dec12	120621	8765	8765	8765	8765	+90	1	6,455	+1
Mar13	120621	8750	8750	8750	8750	+85	0	48	+0
Total Volume and Open Interest							75,626	187,946	-429
CAC 40(EURONEXT)
Jul12	120621	3107.5	3151.0	3076.0	3111.5	-12.0	92,528	316,743	-1,162
Aug12	120621	3112.0	3149.5	3079.5	3112.0	-12.0	55	123	+8
Sep12	120621	3104.5	3145.0	3079.0	3107.5	-12.0	177	18,449	-2,817
Total Volume and Open Interest							92,760	335,434	-3,971
Hang Seng Index(HKFE)
Jun12	120621	19549	19558	19250	19272	-300	62,635	104,873	-3,416
Jul12	120621	19554	19565	19260	19276	-304	1,317	7,266	+552
Total Volume and Open Interest							64,482	116,420	-2,499
DAX(EUREX)
Jun12	120615	6162.0	6243.5	6152.0	6243.5	+106.5	243,056	106,658	-29,082
Sep12	120621	6363.0	6431.5	6267.0	6355.5	-38.5	151,104	153,248	+1,273
Dec12	120621	6373.0	6432.0	6276.5	6359.0	-38.5	398	5,446	+39
Total Volume and Open Interest							151,514	158,705	+1,323
FT-SE 100(EURONEXT)
Sep12	120621	5578.50	5578.50	5454.00	5532.00	-45.00	113,256	594,604	+3,953
Dec12	120621	5548.00	5549.00	5503.50	5503.50	-45.50	1	446	+0
Mar13	120621	5464.50	5490.50	5464.00	5464.00	-45.50	25	31	+0
Total Volume and Open Interest							113,282	595,081	+3,953
SPI 200(SFE)
Jun12	120621	4125.0	4161.0	4124.0	4142.0	+13.0	101,311	114,626	-72,663
Sep12	120621	4089.0	4126.0	4044.0	4059.0	-34.0	84,982	205,106	+38,577
Dec12	120621	4054.0	4054.0	4054.0	4054.0	-33.0	350	4,011	+238
Total Volume and Open Interest							186,998	326,862	-33,784
GSCI(CME)
Jul12	120621	560.00	560.00	560.00	560.00	-15.25	82	8,162	+16
Aug12	120621	564.30	564.30	560.00	560.00	-15.25	1	1	+1
Sep12	120621	560.00	560.00	560.00	560.00	-15.25
Total Volume and Open Interest							83	8,163	+17
Reuters CCI(ICE)