MRCI's End of Day Prices

Daily Futures Price Listing Mon June 25, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120625	1461.50	1491.25	1458.50	1482.50	+40.00	73,678	99,691	-10,426
Aug12	120625	1442.50	1479.00	1442.50	1467.00	+41.00	33,226	75,491	+3,978
Sep12	120625	1408.25	1449.00	1394.25	1440.00	+45.75	5,529	26,563	+366
Nov12	120625	1399.00	1437.00	1398.50	1425.50	+50.00	94,420	329,595	-9,812
Jan13	120625	1390.00	1433.75	1374.00	1423.25	+49.25	7,852	63,803	+1,223
Mar13	120625	1354.25	1392.75	1336.00	1380.75	+44.75	4,273	74,738	+274
May13	120625	1331.75	1364.50	1313.00	1350.75	+37.75	4,445	48,358	+712
Jul13	120625	1329.00	1360.00	1311.00	1346.25	+35.25	3,212	34,935	+266
Aug13	120625	1330.00	1340.00	1300.50	1335.75	+35.25	5	186	-2
Sep13	120625	1293.25	1293.25	1261.50	1293.25	+31.75	15	324	-3
Nov13	120625	1245.25	1270.00	1245.25	1257.75	+30.75	650	18,568	+49
Jan14	120625	1264.50	1264.50	1234.25	1264.50	+30.25	4	188	+3
Mar14	120625	1260.50	1260.50	1230.25	1260.50	+30.25	0	3	+0
May14	120625	1260.50	1260.50	1230.25	1260.50	+30.25	0	1	+0
Total Volume and Open Interest							227,309	773,095	-13,372
Soybean Meal(CBOT)
Jul12	120625	425.50	438.10	425.50	432.80	+10.80	31,862	42,213	-5,037
Aug12	120625	423.40	435.80	411.00	430.10	+10.40	17,188	39,644	+1,816
Sep12	120625	420.00	429.90	420.00	424.50	+11.60	4,665	24,078	+556
Oct12	120625	417.10	425.80	416.80	421.00	+14.10	2,629	17,302	-77
Dec12	120625	410.60	423.80	410.60	419.10	+14.90	29,188	101,334	+4,391
Jan13	120625	410.20	416.50	397.90	412.90	+15.00	1,387	7,824	+379
Mar13	120625	385.00	396.50	378.40	392.40	+14.00	912	10,723	+85
May13	120625	377.00	384.20	374.10	378.00	+10.80	1,170	7,441	+134
Jul13	120625	375.30	380.80	365.20	375.00	+9.80	1,753	7,860	+206
Aug13	120625	374.00	374.00	362.00	369.60	+7.60	4	363	+0
Total Volume and Open Interest							91,006	264,906	+2,456
Soybean Oil(CBOT)
Jul12	120625	50.24	51.58	50.23	51.27	+1.53	57,852	63,720	-8,694
Aug12	120625	50.27	51.76	50.27	51.45	+1.61	28,156	65,899	+1,400
Sep12	120625	50.91	51.97	50.77	51.66	+1.62	12,055	33,172	+1,252
Oct12	120625	51.34	52.11	50.17	51.80	+1.63	2,305	15,824	+13
Dec12	120625	51.30	52.47	51.21	52.16	+1.66	36,471	136,864	-232
Jan13	120625	51.78	52.75	51.78	52.44	+1.67	3,279	14,957	+1,774
Mar13	120625	51.83	53.06	51.09	52.75	+1.66	1,096	17,884	-27
May13	120625	52.73	53.28	51.33	53.00	+1.67	626	11,443	-34
Jul13	120625	52.59	53.48	51.54	53.22	+1.68	935	6,264	+250
Aug13	120625	53.28	53.28	51.61	53.28	+1.67	32	997	+10
Total Volume and Open Interest							143,078	372,834	-4,276
Canola(WCE)
Jul12	120625	625.5	637.9	624.5	626.3	+8.6	5,160	15,818	-3,789
Nov12	120625	580.5	596.9	580.5	586.4	+11.3	12,878	146,388	+6,102
Jan13	120625	586.1	599.1	586.1	588.8	+11.0	2,709	23,406	+30
Mar13	120625	587.9	600.0	587.9	588.8	+9.2	1,128	10,817	-179
May13	120625	587.7	596.6	584.9	584.9	+5.4	1,292	12,770	+946
Total Volume and Open Interest							23,795	212,726	+3,059
Corn(CBOT)
Jul12	120625	602.75	631.00	602.75	631.00	+40.00	159,272	176,194	-20,566
Sep12	120625	565.75	591.25	565.75	591.25	+40.00	105,766	318,683	+5,358
Dec12	120625	570.25	594.00	570.25	594.00	+40.00	150,408	412,790	+666
Mar13	120625	580.00	605.00	580.00	605.00	+40.00	10,485	81,405	+1,134
May13	120625	587.00	611.75	587.00	611.75	+40.00	1,417	15,471	-16
Jul13	120625	591.75	617.50	591.75	617.25	+39.75	4,287	43,933	+263
Sep13	120625	573.50	588.50	561.50	585.75	+24.25	586	5,046	+136
Dec13	120625	559.75	566.00	547.50	561.00	+13.50	5,193	45,760	-592
Mar14	120625	569.75	575.00	558.00	571.00	+13.00	18	803	+1
May14	120625	574.75	580.00	564.50	577.00	+12.50	5	274	+4
Total Volume and Open Interest							437,468	1,104,903	-13,617
Wheat(CBOT)
Jul12	120625	682.00	725.25	682.00	724.25	+51.00	63,181	55,367	-10,783
Sep12	120625	696.25	742.00	696.25	741.00	+53.50	48,684	149,709	+4,988
Dec12	120625	717.00	760.00	717.00	759.25	+52.50	42,614	133,583	+3,306
Mar13	120625	735.00	775.75	734.50	775.25	+51.50	4,753	33,799	+1,215
May13	120625	743.00	778.50	742.50	778.50	+49.75	1,607	12,205	-477
Jul13	120625	735.00	777.25	729.75	776.50	+46.75	2,623	28,154	+292
Total Volume and Open Interest							164,659	423,537	-1,015
Wheat(KCBT)
Jul12	120625	694.00	735.00	694.00	733.00	+47.00	15,580	33,168	-1,418
Sep12	120625	707.50	750.25	707.50	749.00	+48.50	10,855	63,254	+1,811
Dec12	120625	727.50	772.00	727.50	770.75	+48.75	3,911	36,956	+574
Mar13	120625	748.75	786.00	748.75	785.00	+51.00	867	8,528	-64
May13	120625	761.75	789.00	758.00	788.00	+49.00	296	4,589	+18
Jul13	120625	754.00	792.25	754.00	789.00	+47.00	489	11,336	-27
Total Volume and Open Interest							32,015	158,291	+900
Wheat(MGE)
Jul12	120625	860.25	903.25	860.25	880.00	+21.00	883	3,374	-160
Sep12	120625	781.75	822.00	781.75	816.00	+37.50	3,483	15,717	+131
Dec12	120625	787.25	827.25	787.25	821.25	+38.00	1,004	10,514	+9
Mar13	120625	804.00	832.75	804.00	827.75	+38.75	161	2,472	+3
May13	120625	825.00	832.25	825.00	832.25	+36.50	102	465	+5
Total Volume and Open Interest							5,690	32,788	-2
Oats(CBOT)
Jul12	120625	332.75	348.75	328.75	348.75	+20.00	248	1,894	-33
Sep12	120625	305.00	324.00	304.00	324.00	+20.00	200	2,539	+48
Dec12	120625	306.00	317.00	302.75	317.00	+20.00	282	7,029	+50
Mar13	120625	322.00	322.00	302.00	322.00	+20.00	59	96	+44
Total Volume and Open Interest							789	11,558	+109
Rough Rice(CBOT)
Jul12	120625	14.56	14.69	14.47	14.69	+0.22	602	5,608	-208
Sep12	120625	14.84	14.95	14.73	14.94	+0.21	951	7,669	-293
Nov12	120625	15.10	15.20	15.00	15.20	+0.22	114	1,877	-6
Jan13	120625	15.40	15.45	15.33	15.45	+0.22	2	112	+0
Total Volume and Open Interest							1,671	15,389	-507
Live Cattle(CME)
Jun12	120625	116.350	116.600	115.500	115.700	-1.200	1,607	5,897	-890
Aug12	120625	116.635	116.885	115.730	115.885	-1.015	17,286	137,466	-80
Oct12	120625	120.800	121.180	120.050	120.430	-0.770	7,129	74,785	+629
Dec12	120625	124.450	124.800	123.700	123.800	-0.835	4,956	56,638	+446
Feb13	120625	126.900	127.080	126.150	126.400	-0.600	1,638	24,649	+344
Apr13	120625	128.130	128.700	127.700	127.830	-0.970	412	9,695	+47
Total Volume and Open Interest							33,193	312,551	+499
Feeder Cattle(CME)
Aug12	120625	151.500	151.825	149.800	149.800	-3.000	2,950	19,494	+269
Sep12	120625	153.700	153.900	151.900	151.900	-3.000	779	6,321	+19
Oct12	120625	155.235	155.235	153.075	153.100	-2.975	458	4,631	+45
Nov12	120625	156.380	156.380	154.325	154.350	-2.975	231	3,549	+54
Jan13	120625	156.250	156.250	154.250	154.600	-2.650	135	2,320	+25
Mar13	120625	157.285	157.285	155.150	155.150	-3.000	21	460	+4
Apr13	120625	157.630	157.630	156.350	156.350	-2.650	8	60	-2
Total Volume and Open Interest							4,583	36,858	+415
Lean Hogs(CME)
Jul12	120625	95.100	95.600	92.900	93.350	-1.580	11,002	32,935	-1,004
Aug12	120625	91.385	92.450	88.550	89.150	-2.235	12,092	75,922	+1,392
Oct12	120625	81.580	82.050	79.285	79.830	-1.720	8,270	50,455	+1,101
Dec12	120625	79.000	79.430	76.950	77.475	-1.560	3,906	49,826	+64
Feb13	120625	81.450	81.800	80.050	80.350	-1.100	1,600	20,370	+174
Apr13	120625	83.050	83.400	82.385	82.850	-0.250	517	12,312	+136
May13	120625	87.135	87.500	86.635	87.100	-0.200	1	616	+0
Jun13	120625	89.050	89.600	88.450	88.785	-0.265	133	7,532	+43
Total Volume and Open Interest							37,575	252,545	+1,946
Class III Milk(CME)
Jun12	120625	15.66	15.67	15.65	15.65	-0.02	124	4,482	+23
Jul12	120625	16.75	16.96	16.70	16.95	+0.29	169	4,189	+26
Aug12	120625	17.27	17.49	17.22	17.48	+0.29	165	4,178	+36
Sep12	120625	17.20	17.50	17.20	17.47	+0.32	41	3,207	+6
Oct12	120625	17.15	17.40	17.15	17.39	+0.29	21	2,800	+7
Total Volume and Open Interest							548	25,300	+105
Cocoa(ICE)
Jul12	120625	2093	2103	2087	2087	-7	31	134	-50
Sep12	120625	2108	2118	2085	2102	unch	9,113	73,420	+65
Dec12	120625	2117	2131	2101	2115	unch	2,104	35,054	-58
Mar13	120625	2128	2145	2115	2130	+2	2,267	30,239	-613
May13	120625	2140	2154	2130	2146	+4	448	12,590	+138
Jul13	120625	2152	2167	2142	2159	+4	238	5,870	+10
Sep13	120625	2161	2168	2150	2168	+3	437	3,851	+36
Total Volume and Open Interest							15,855	169,842	+577
Coffee "C"(ICE)
Jul12	120625	154.70	159.00	153.75	158.70	+3.55	1,090	1,229	-699
Sep12	120625	156.00	159.25	154.10	158.75	+2.85	17,058	79,744	-1,168
Dec12	120625	158.15	162.20	157.25	161.95	+2.85	4,521	33,914	+822
Mar13	120625	162.05	165.60	161.10	165.45	+2.80	1,155	16,468	-151
May13	120625	165.35	168.15	165.25	168.00	+2.80	476	4,442	+65
Jul13	120625	169.30	170.55	169.30	170.55	+2.75	210	3,525	+2
Total Volume and Open Interest							24,568	140,760	-1,113
Orange Juice(ICE)
Jul12	120625	122.95	124.90	122.30	122.75	-0.55	1,808	6,738	-1,587
Sep12	120625	116.90	117.60	114.65	115.15	-0.55	1,867	10,298	+426
Nov12	120625	115.65	117.30	113.45	114.45	-1.45	43	4,435	+7
Jan13	120625	117.20	117.20	113.70	114.45	-2.20	8	1,361	+1
Mar13	120625	115.10	115.60	114.50	115.60	-2.40	1	1,143	+1
May13	120625	115.55	115.55	115.55	115.55	-3.80	0	171	+0
Total Volume and Open Interest							3,727	24,158	-1,152
Sugar #11(ICE)
Jul12	120625	20.36	20.46	20.13	20.30	+0.06	35,815	83,400	-13,296
Oct12	120625	19.80	20.02	19.71	19.93	+0.18	62,004	312,045	-539
Mar13	120625	20.70	20.75	20.52	20.68	+0.13	17,329	141,575	+1,855
May13	120625	20.62	20.74	20.53	20.61	+0.04	5,117	45,658	+423
Jul13	120625	20.67	20.75	20.56	20.61	+0.02	4,253	68,334	+411
Oct13	120625	20.72	20.88	20.70	20.75	+0.03	2,825	27,784	-445
Mar14	120625	20.96	21.08	20.96	20.98	+0.04	83	25,235	-25
May14	120625	20.84	20.96	20.84	20.85	+0.05	16	5,448	-3
Total Volume and Open Interest							127,485	721,304	-11,607
London Cocoa(LCE)
Jul12	120625	1502	1504	1486	1488	-13	2,326	42,828	-398
Sep12	120625	1475	1477	1468	1470	-5	4,186	41,785	+420
Dec12	120625	1446	1450	1441	1443	-2	1,840	37,643	+282
Mar13	120625	1425	1430	1422	1427	unch	918	42,808	+350
May13	120625	1427	1433	1422	1428	-1	322	15,000	+344
Jul13	120625	1428	1436	1425	1432	unch	210	6,377	+258
Sep13	120625	1435	1439	1430	1435	-1	9	3,698	-82
Total Volume and Open Interest							9,886	195,556	+1,438
London Sugar(LCE)
Aug12	120625	589.20	591.30	583.80	587.50	+1.70	2,007	22,876	-3
Oct12	120625	550.20	553.60	547.00	550.20	+2.90	1,238	15,978	-59
Dec12	120625	537.00	540.40	536.40	537.50	+3.50	720	8,296	+43
Mar13	120625	550.60	551.40	547.20	548.70	+2.70	672	7,518	+287
May13	120625	553.00	554.00	549.90	551.20	+1.40	225	2,021	+64
Total Volume and Open Interest							5,173	59,494	+345
Cotton(ICE)
Jul12	120625	70.71	72.50	68.23	70.46	-3.71	5,096	3,448	-2,822
Oct12	120625	68.88	70.63	68.83	70.51	+1.21	161	404	+22
Dec12	120625	69.01	70.33	68.50	70.05	+0.93	24,718	133,946	-311
Mar13	120625	71.18	71.73	69.93	71.44	+0.87	3,881	18,296	+557
May13	120625	71.69	72.85	71.15	72.55	+0.97	655	4,627	+36
Jul13	120625	72.49	73.70	72.00	73.38	+1.10	510	5,391	-18
Total Volume and Open Interest							35,096	167,347	-2,525
Lumber(CME)
Jul12	120625	274.0	276.5	271.2	276.0	+1.1	373	1,841	-83
Sep12	120625	261.5	264.8	260.2	263.0	+0.8	696	4,349	+22
Nov12	120625	253.1	257.0	253.0	257.0	+2.5	173	970	-24
Jan13	120625	263.0	266.5	263.0	266.2	+2.7	15	248	+5
Total Volume and Open Interest							1,266	7,518	-78
Crude Oil(NYM)
Aug12	120625	80.20	80.68	78.03	79.21	-0.55	376,969	302,045	+5,497
Sep12	120625	80.47	81.03	78.42	79.62	-0.52	79,144	134,388	+2,501
Oct12	120625	81.10	81.37	78.80	80.01	-0.50	40,825	77,488	+4,194
Nov12	120625	81.26	81.76	79.30	80.44	-0.50	28,977	67,771	+2,177
Dec12	120625	81.60	81.87	79.68	80.83	-0.49	64,035	169,947	+1,686
Jan13	120625	81.36	82.23	80.14	81.24	-0.46	15,078	60,324	+123
Feb13	120625	81.30	81.72	80.50	81.61	-0.42	9,564	26,284	-725
Mar13	120625	81.60	81.95	80.95	81.93	-0.39	8,267	33,297	-1,038
Apr13	120625	81.46	82.17	81.44	82.17	-0.35	4,117	17,932	-463
May13	120625	81.75	82.39	81.44	82.39	-0.30	3,181	16,987	+184
Jun13	120625	83.31	83.31	81.55	82.58	-0.26	14,900	73,615	-656
Jul13	120625	82.89	82.89	82.72	82.72	-0.23	1,888	27,000	-68
Aug13	120625	82.80	82.80	82.80	82.80	-0.20	1,353	13,919	+379
Sep13	120625	82.51	82.85	82.32	82.85	-0.18	923	21,459	-79
Oct13	120625	82.90	82.90	82.90	82.90	-0.15	832	12,389	-96
Nov13	120625	82.94	82.94	82.94	82.94	-0.12	338	18,762	+15
Total Volume and Open Interest							714,879	1,427,021	+15,651
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	120625	80.150	80.700	78.025	79.200	-0.550	13,943	3,364	+713
Sep12	120625	80.575	80.975	78.425	79.625	-0.525	319	328	+48
Oct12	120625	79.350	80.150	79.350	80.000	-0.500	36	50	-1
Nov12	120625	79.450	80.450	79.450	80.450	-0.500	1	11	+0
Dec12	120625	80.550	81.450	79.850	80.825	-0.500	13	291	+7
Jan13	120625	81.250	81.250	81.250	81.250	-0.450	2	15	+2
Feb13	120625	81.375	81.600	81.375	81.600	-0.425	1	75	+1
Mar13	120625	81.925	81.925	81.925	81.925	-0.400
Total Volume and Open Interest							14,319	4,322	+770
Heating Oil(NYM)
Jul12	120625	255.00	256.24	251.00	253.85	+0.48	44,375	41,454	-5,910
Aug12	120625	254.35	256.03	250.84	253.48	+0.28	55,427	90,403	+6,645
Sep12	120625	255.81	256.28	251.56	253.98	+0.05	19,464	48,941	+1,630
Oct12	120625	254.10	257.02	252.53	254.59	-0.21	13,223	25,095	+2,660
Nov12	120625	253.68	256.14	253.35	255.41	-0.40	5,997	16,822	-30
Dec12	120625	257.81	258.89	254.25	256.25	-0.52	14,879	45,926	+2,297
Jan13	120625	256.01	257.73	255.57	257.17	-0.60	4,096	16,249	-16
Feb13	120625	256.40	257.69	255.66	257.25	-0.69	2,041	5,825	+431
Mar13	120625	257.60	257.60	254.90	256.68	-0.77	3,402	13,028	+395
Apr13	120625	255.42	255.69	254.20	255.68	-0.84	2,099	16,210	+163
May13	120625	259.18	259.99	258.50	259.85	-0.66	1,441	8,177	+6
Jun13	120625	260.00	260.00	258.59	259.92	-0.66	1,217	4,921	+350
Jul13	120625	260.60	260.60	260.60	260.60	-0.63	747	1,631	+39
Aug13	120625	261.32	261.32	261.32	261.32	-0.61	530	583	+208
Total Volume and Open Interest							169,996	339,207	+9,383
Gasoline(NYMEX)
Jul12	120625	259.40	265.24	257.57	264.58	+7.59	45,535	37,330	-7,602
Aug12	120625	248.00	250.80	246.11	249.82	+3.06	73,275	103,441	+4,632
Sep12	120625	240.58	242.46	238.37	241.33	+1.35	30,925	57,337	+2,037
Oct12	120625	224.98	225.67	221.30	223.71	+0.28	14,444	29,201	-89
Nov12	120625	219.80	222.76	218.68	221.06	+0.09	5,736	14,912	+296
Dec12	120625	221.27	221.66	217.79	220.28	+0.04	5,792	29,294	-53
Jan13	120625	219.75	220.76	218.50	220.76	+0.02	1,874	10,951	-351
Feb13	120625	221.32	222.24	220.70	222.24	-0.04	1,384	4,221	-17
Mar13	120625	222.50	224.41	222.50	224.41	-0.08	1,056	3,441	-209
Apr13	120625	239.08	239.59	238.24	239.59	-0.05	607	6,425	+313
Total Volume and Open Interest							181,949	305,464	-407
e-miNY RBOB Gasoline(NYM)
Jul12	120625	264.60	264.60	264.58	264.60	+7.60	0	1	+0
Aug12	120625	249.80	249.82	249.80	249.80	+3.00	0	3	+0
Sep12	120625	241.30	241.33	241.30	241.30	+1.30
Oct12	120625	223.70	223.71	223.70	223.70	+0.30
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Jul12	120625	2.660	2.731	2.644	2.694	+0.069	178,965	41,342	-19,955
Aug12	120625	2.707	2.774	2.682	2.734	+0.066	110,174	167,991	+5,818
Sep12	120625	2.730	2.799	2.701	2.752	+0.057	56,787	240,600	-237
Oct12	120625	2.805	2.875	2.772	2.821	+0.043	68,134	156,595	-240
Nov12	120625	3.045	3.094	2.994	3.038	+0.027	33,915	102,625	+1,389
Dec12	120625	3.318	3.366	3.264	3.303	+0.015	23,598	55,404	+2,900
Jan13	120625	3.465	3.500	3.411	3.449	+0.022	26,705	93,632	-1,379
Feb13	120625	3.495	3.513	3.427	3.464	+0.024	3,247	25,190	+107
Mar13	120625	3.460	3.484	3.400	3.436	+0.023	5,264	44,238	+496
Apr13	120625	3.399	3.446	3.369	3.402	+0.023	7,448	59,921	+131
May13	120625	3.453	3.460	3.407	3.434	+0.025	909	15,652	+1
Jun13	120625	3.483	3.502	3.448	3.475	+0.026	953	6,766	+207
Jul13	120625	3.532	3.555	3.497	3.524	+0.027	974	11,742	+162
Aug13	120625	3.553	3.573	3.515	3.539	+0.025	1,143	8,261	+205
Sep13	120625	3.551	3.579	3.516	3.541	+0.025	637	7,827	+52
Oct13	120625	3.583	3.616	3.546	3.577	+0.025	2,379	32,521	+387
Total Volume and Open Interest							524,181	1,179,907	-9,698
Brent Crude Oil(ICE)
Aug12	120625	91.65	91.75	89.60	91.01	+0.03	351,702	266,380	+14,393
Sep12	120625	91.96	92.00	89.96	91.33	+0.07	217,804	237,518	+10,239
Oct12	120625	92.02	92.03	90.09	91.39	+0.05	149,892	118,224	+1,861
Nov12	120625	92.25	92.25	90.35	91.60	+0.01	76,858	64,336	+6,773
Dec12	120625	92.41	92.41	90.50	91.73	-0.05	150,051	129,255	-4,770
Jan13	120625	92.60	92.60	90.79	91.87	-0.07	23,052	31,870	+317
Feb13	120625	91.95	92.00	90.95	92.00	-0.07	16,741	19,741	-946
Mar13	120625	92.00	92.12	91.06	92.12	-0.05	20,173	26,758	-1,917
Apr13	120625	92.02	92.17	91.14	92.17	-0.03	9,748	11,797	-448
May13	120625	92.21	92.21	92.21	92.21	unch	8,890	12,303	+530
Jun13	120625	92.04	92.48	91.23	92.22	+0.02	32,663	49,437	-1,516
Jul13	120625	92.22	92.22	92.22	92.22	+0.03	4,429	9,615	-59
Aug13	120625	92.19	92.19	92.19	92.19	+0.05	1,974	10,699	+649
Sep13	120625	92.11	92.11	92.11	92.11	+0.06	1,776	10,596	+93
Total Volume and Open Interest							1,178,860	1,245,179	+26,335
Gas Oil(ICE)
Jul12	120625	819.50	822.25	805.75	808.00	-4.00	82,730	114,841	-6,423
Aug12	120625	813.75	817.00	801.00	803.00	-4.25	99,054	95,809	+1,183
Sep12	120625	811.75	813.25	798.50	800.50	-4.00	45,499	69,394	+338
Oct12	120625	811.50	811.50	799.25	800.25	-4.00	25,214	38,374	+599
Nov12	120625	808.00	808.00	799.25	800.00	-4.25	9,032	26,585	-720
Dec12	120625	811.00	811.00	798.00	799.75	-4.25	37,145	71,842	+1,202
Jan13	120625	812.25	812.25	801.00	801.25	-4.00	5,983	22,074	+171
Feb13	120625	813.00	813.00	801.75	802.00	-4.00	4,463	15,228	+571
Mar13	120625	813.25	813.25	801.25	802.00	-4.00	4,575	15,281	+400
Apr13	120625	805.00	805.00	801.00	801.50	-4.00	3,107	10,984	+763
Total Volume and Open Interest							336,689	579,856	+249
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120625	2.101	2.174	2.101	2.164	+0.094	291	652	-112
Aug12	120625	2.134	2.185	2.115	2.174	+0.096	475	1,715	+122
Sep12	120625	2.119	2.164	2.111	2.156	+0.100	347	1,604	+5
Oct12	120625	2.095	2.132	2.087	2.117	+0.088	140	1,498	-5
Nov12	120625	2.072	2.118	2.072	2.106	+0.094	122	1,401	+39
Dec12	120625	2.082	2.115	2.079	2.100	+0.090	64	1,304	+5
Jan13	120625	2.085	2.117	2.078	2.113	+0.094	82	834	+29
Total Volume and Open Interest							1,658	10,503	+118
WTI Crude Oil(ICE)
Aug12	120625	80.50	80.87	78.03	79.21	-0.55	71,824	66,459	-1,393
Sep12	120625	81.19	81.19	78.41	79.62	-0.52	20,912	34,453	+136
Oct12	120625	80.94	80.99	78.84	80.01	-0.50	12,923	16,239	+1,159
Nov12	120625	80.25	80.44	79.63	80.44	-0.50	9,903	13,226	+553
Dec12	120625	82.09	82.09	79.67	80.83	-0.49	23,952	86,130	+1,158
Jan13	120625	80.52	81.24	80.44	81.24	-0.46	4,691	16,486	+354
Feb13	120625	81.61	81.61	81.61	81.61	-0.42	4,033	8,015	-381
Mar13	120625	81.33	81.93	81.33	81.93	-0.39	2,570	7,067	+338
Apr13	120625	81.58	82.17	81.58	82.17	-0.35	790	2,373	-59
May13	120625	82.39	82.39	82.39	82.39	-0.30	497	2,182	+51
Jun13	120625	81.78	82.58	81.78	82.58	-0.26	3,704	22,420	-1,031
Jul13	120625	82.72	82.72	82.72	82.72	-0.23	157	1,887	+65
Aug13	120625	82.80	82.80	82.80	82.80	-0.20	122	2,493	-13
Sep13	120625	82.85	82.85	82.85	82.85	-0.18	100	5,901	-7
Oct13	120625	82.90	82.90	82.90	82.90	-0.15	45	1,122	+10
Nov13	120625	82.94	82.94	82.94	82.94	-0.12	64	3,143	+46
Total Volume and Open Interest							167,555	406,619	+1,078
US Dollar Index(ICE)
Sep12	120625	82.490	82.825	82.460	82.662	+0.220	29,677	68,650	-169
Dec12	120625	82.950	83.240	82.950	83.003	+0.210	2	523	+0
Mar13	120625	83.323	83.323	83.323	83.323	+0.210
Total Volume and Open Interest							29,679	69,173	-169
Australian Dollar(CME)
Sep12	120625	99.76	99.96	98.94	99.14	-0.82	183,248	128,545	+2,965
Dec12	120625	98.96	99.26	98.36	98.44	-0.82	106	165	+55
Mar13	120625	97.80	98.62	97.80	97.80	-0.82	0	4	+0
Total Volume and Open Interest							183,354	128,716	+3,020
British Pound(CME)
Sep12	120625	155.87	155.89	155.34	155.59	-0.23	105,767	116,291	-1,273
Dec12	120625	155.48	155.78	155.40	155.55	-0.23	8	489	+0
Mar13	120625	155.54	155.75	155.54	155.54	-0.21	0	12	+0
Total Volume and Open Interest							105,775	116,793	-1,273
Canadian Dollar(CME)
Sep12	120625	97.30	97.39	96.74	96.96	-0.43	128,007	91,181	+2,612
Dec12	120625	97.10	97.21	96.57	96.78	-0.43	288	6,503	+57
Mar13	120625	97.05	97.05	96.50	96.63	-0.42	43	1,429	-6
Jun13	120625	96.52	96.88	96.45	96.45	-0.43	2	313	+1
Total Volume and Open Interest							128,340	99,472	+2,664
Japanese Yen(CME)
Sep12	120625	124.37	126.02	124.16	125.64	+1.20	106,015	129,055	+6,254
Dec12	120625	124.38	126.12	124.38	125.81	+1.20	68	358	+2
Mar13	120625	126.39	126.39	124.85	126.04	+1.19	2	27	+0
Total Volume and Open Interest							106,085	129,444	+6,256
Swiss Franc(CME)
Sep12	120625	104.75	104.83	104.07	104.28	-0.55	55,392	55,093	+1,071
Dec12	120625	104.43	105.11	104.40	104.57	-0.54	8	10	+2
Mar13	120625	104.87	105.42	104.87	104.87	-0.55	0	3	+0
Total Volume and Open Interest							55,400	55,106	+1,073
EuroFX(CME)
Sep12	120625	125.64	125.72	124.81	125.06	-0.66	364,723	325,272	+15,565
Dec12	120625	125.59	125.85	125.06	125.20	-0.65	112	1,090	-28
Mar13	120625	125.61	126.01	125.36	125.36	-0.65	0	36	-3
Total Volume and Open Interest							364,835	327,009	+15,534
Mexican Peso(CME)
Jul12	120625	715.2	721.0	715.2	715.2	-5.8
Aug12	120625	713.2	719.0	713.2	713.2	-5.8
Total Volume and Open Interest							48,386	111,676	+1,924
Brazilian Real(CME)
Jul12	120625	481.25	484.05	480.70	482.65	-2.35	205	2,731	-96
Aug12	120625	478.00	480.90	478.00	480.05	-2.15	91	568	+80
Sep12	120625	476.90	477.40	476.90	477.40	-2.00	300	4,087	-293
Oct12	120625	475.45	477.45	475.45	475.45	-2.00
Total Volume and Open Interest							596	20,949	-309
30-Year T-Bonds(CBOT)
Sep12	120625	148~010	149~130	148~010	149~090	+1~060	405,782	641,121	+10,473
Dec12	120625	149~000	150~090	149~000	150~060	+1~060	246	2,757	+110
Mar13	120625	150~060	150~060	149~000	150~060	+1~060	1	1	+1
Total Volume and Open Interest							406,029	643,879	+10,584
10-Year T-Notes(CBOT)
Sep12	120625	133~005	133~190	133~000	133~180	+0~180	1,035,137	1,031,769	-699,387
Dec12	120625	132~150	132~150	131~290	132~150	+0~180	1	25	+1
Mar13	120625	131~200	131~200	131~020	131~200	+0~180
Total Volume and Open Interest							1,035,138	1,031,794	-699,386
5-Year T-Notes(CBOT)
Jun12	120625	124~018	124~029	124~000	124~029	+0~029	6,989	28,398	-2,808
Sep12	120625	123~098	124~005	123~096	124~002	+0~031	498,202	905,650	-197,636
Dec12	120625	123~048	123~048	123~017	123~048	+0~031	0	8	+0
Total Volume and Open Interest							505,191	934,056	-200,444
2 Year T-Notes(CBOT)
Jun12	120625	110~018	110~021	110~018	110~020	+0~001	8,366	75,281	-6,099
Sep12	120625	110~013	110~017	110~013	110~015	+0~002	186,160	801,997	-12,156
Dec12	120625	110~009	110~009	110~007	110~009	+0~002	0	2	+0
Total Volume and Open Interest							194,526	877,280	-18,255
Eurodollars(CME)
Sep12	120625	99.550	99.575	99.550	99.560	+0.015	184,109	947,478	+6,478
Dec12	120625	99.520	99.540	99.515	99.525	+0.010	173,037	965,449	-9,337
Mar13	120625	99.495	99.510	99.490	99.500	+0.010	170,489	704,283	-6,368
Jun13	120625	99.470	99.490	99.470	99.480	+0.020	180,948	652,084	+2,381
Sep13	120625	99.440	99.460	99.440	99.455	+0.020	128,811	636,097	+2,084
Dec13	120625	99.390	99.425	99.390	99.415	+0.020	126,196	654,542	+4,536
Mar14	120625	99.355	99.385	99.355	99.375	+0.020	112,825	608,478	-5,189
Jun14	120625	99.290	99.325	99.290	99.315	+0.020	80,387	462,578	+3,557
Sep14	120625	99.220	99.255	99.220	99.245	+0.025	61,866	338,748	+2,578
Dec14	120625	99.110	99.160	99.110	99.150	+0.030	63,312	323,405	+1,944
Mar15	120625	99.020	99.075	99.020	99.065	+0.040	48,118	304,450	-1,893
Jun15	120625	0.596	0.661	0.596	0.646	+0.045	43,121	261,455	-1,473
Sep15	120625	0.466	0.536	0.466	0.521	+0.055	35,954	200,845	+2,020
Dec15	120625	0.321	0.396	0.321	0.381	+0.060	25,760	148,477	-273
Mar16	120625	0.211	0.276	0.206	0.261	+0.070	19,897	81,709	-1,169
Jun16	120625	0.076	0.146	0.071	0.131	+0.075	16,481	95,752	+400
Sep16	120625	6.490	0.011	6.490	0.001	-6.474	9,027	73,363	+441
Dec16	120625	6.335	6.425	6.335	6.415	+0.085	9,811	69,198	+78
Total Volume and Open Interest							1,523,884	7,760,435	+4,605
30 Day Federal Funds(CBOT)
Jun12	120625	99.830	99.832	99.830	99.832	unch	9,701	44,152	+6,895
Jul12	120625	99.825	99.830	99.820	99.825	unch	2,434	60,016	+1,292
Aug12	120625	99.825	99.830	99.820	99.825	unch	2,431	55,137	+425
Sep12	120625	99.820	99.825	99.815	99.820	unch	2,914	48,584	+553
Oct12	120625	99.820	99.820	99.815	99.820	unch	871	51,475	+64
Nov12	120625	99.815	99.820	99.815	99.820	unch	993	33,083	+243
Total Volume and Open Interest							29,147	521,551	+4,648
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120625	99.675	99.675	99.675	99.675	unch
Dec12	120625	99.673	99.673	99.673	99.673	unch
Mar13	120625	99.673	99.673	99.673	99.673	unch
Jun13	120625	99.675	99.675	99.675	99.675	unch
Sep13	120625	99.675	99.675	99.675	99.675	unch
Dec13	120625	99.680	99.680	99.680	99.680	unch
Mar14	120625	99.680	99.680	99.680	99.680	unch
Jun14	120625	99.540	99.540	99.540	99.540	unch
Sep14	120625	99.400	99.400	99.400	99.400	unch
Dec14	120625	99.260	99.260	99.260	99.260	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120625	99.68	99.68	99.68	99.68	unch	0	1,779	+0
Dec12	120625	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120625	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120625	99.68	99.68	99.68	99.68	unch	0	202	+0
Sep13	120625	99.68	99.68	99.68	99.68	unch	0	305	+0
Dec13	120625	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120625	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120625	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							0	3,714	+0
Japanese Gov't Bonds(SGX)
Sep12	120625	143.67	143.76	143.59	143.74	+0.02	2,588	18,195	+338
Dec12	120625	142.89	142.89	142.89	142.89	+0.02	0	6	+0
Mar13	120625	140.80	140.80	140.80	140.80	+0.02
Total Volume and Open Interest							2,588	18,201	+338
Euro-Bund(EUREX)
Sep12	120625	140.99	142.26	140.95	142.15	+1.27	898,926	831,455	-9,575
Dec12	120625	139.76	140.49	139.76	140.49	+1.28	7	61	+5
Mar13	120625	140.49	140.49	140.49	140.49	+1.28
Total Volume and Open Interest							898,933	831,516	-9,570
Euro-Bobl(EUREX)
Sep12	120625	125.75	126.40	125.72	126.34	+0.65	483,322	565,063	-563
Dec12	120625	124.55	124.71	124.55	124.71	+0.62	1	11	+1
Mar13	120625	124.71	124.71	124.71	124.71	+0.62
Total Volume and Open Interest							483,323	565,074	-562
3-Mth Euribor(EUREX)
Jun12	120618	99.340	99.340	99.340	99.340	unch	1	1,525	+0
Sep12	120625	99.520	99.525	99.520	99.520	+0.010	950	2,518	-44
Dec12	120625	99.530	99.530	99.530	99.530	+0.020	0	1,314	+0
Total Volume and Open Interest							1,000	6,288	-99
Long Gilt(LIFFE)
Jun12	120625	120~18	120~23	120~18	120~22	+0~16	406	10,814	-349
Sep12	120625	119~17	119~24	119~14	119~20	+0~16	120,987	308,326	-3,447
Total Volume and Open Interest							121,393	319,140	-3,796
3-Mth Short Sterling(LIFFE)
Sep12	120625	99.23	99.27	99.23	99.26	+0.03	64,757	356,127	-12,292
Dec12	120625	99.27	99.32	99.27	99.30	+0.03	49,764	318,807	+10,425
Mar13	120625	99.30	99.36	99.30	99.34	+0.04	70,303	287,003	+896
Jun13	120625	99.32	99.37	99.31	99.35	+0.04	48,681	301,523	-10,905
Sep13	120625	99.31	99.36	99.30	99.34	+0.03	37,904	320,784	+4,697
Dec13	120625	99.28	99.33	99.28	99.31	+0.03	32,562	216,798	+2,422
Total Volume and Open Interest							402,669	2,437,689	+4,306
3-Mth Euribor(LIFFE)
Sep12	120625	99.520	99.535	99.505	99.520	+0.010	83,248	555,835	+8,036
Dec12	120625	99.520	99.535	99.510	99.525	+0.015	82,491	497,704	+6,989
Mar13	120625	99.510	99.530	99.500	99.520	+0.020	84,261	413,064	+4,801
Total Volume and Open Interest							643,175	3,172,139	+33,549
3-Mth Aus T-Bills(SFE)
Sep12	120625	96.87	96.89	96.84	96.87	unch	16,262	196,633	-2,423
Dec12	120625	97.05	97.08	97.02	97.07	+0.01	10,591	176,964	-876
Mar13	120625	97.04	97.09	97.01	97.09	+0.03	6,081	112,976	-2,321
Jun13	120625	96.97	97.02	96.93	97.01	+0.03	3,590	80,783	-531
Sep13	120625	96.87	96.92	96.86	96.92	+0.04	2,331	53,640	-124
Dec13	120625	96.79	96.82	96.78	96.82	+0.03	2,034	36,700	-25
Mar14	120625	96.68	96.74	96.68	96.73	+0.02	893	27,392	-191
Jun14	120625	96.61	96.65	96.60	96.65	+0.02	459	10,649	+323
Sep14	120625	96.53	96.58	96.53	96.58	+0.02	40	1,364	+29
Dec14	120625	96.49	96.49	96.49	96.49	+0.01	40	415	+0
Total Volume and Open Interest							42,321	697,555	-6,139
10-Year Aus T-Bonds(SFE)
Sep12	120625	96.96	97.02	96.90	97.00	+0.04	39,404	351,831	-4,730
Dec12	120625	97.00	97.00	97.00	97.00	+0.04
Total Volume and Open Interest							39,404	351,831	-4,730
3-Year Aus T-Bonds(SFE)
Sep12	120625	97.61	97.66	97.56	97.65	+0.04	135,781	398,535	+4,272
Dec12	120625	97.65	97.65	97.65	97.65	+0.04
Total Volume and Open Interest							135,781	398,535	+4,272
Gold(CMX)
Jun12	120625	1574.9	1587.5	1571.0	1587.5	+21.5	29	622	-44
Aug12	120625	1572.6	1589.0	1566.9	1588.4	+21.5	214,302	217,686	-1,157
Oct12	120625	1571.8	1590.9	1569.3	1590.5	+21.5	939	19,877	+247
Dec12	120625	1577.3	1592.7	1571.9	1592.6	+21.5	3,922	74,453	-77
Feb13	120625	1581.1	1594.6	1575.2	1594.6	+21.5	302	20,895	+72
Apr13	120625	1596.5	1596.5	1596.5	1596.5	+21.5	48	12,932	+22
Jun13	120625	1595.3	1598.5	1595.3	1598.5	+21.5	1,512	17,905	+658
Aug13	120625	1600.6	1600.6	1600.6	1600.6	+21.5	25	1,480	+7
Oct13	120625	1602.8	1602.8	1602.8	1602.8	+21.4	0	476	+0
Dec13	120625	1589.3	1605.3	1589.3	1605.3	+21.5	201	9,323	-71
Feb14	120625	1607.9	1607.9	1607.9	1607.9	+21.5	0	6	+0
Apr14	120625	1610.5	1610.5	1610.5	1610.5	+21.4	0	1	+0
Total Volume and Open Interest							222,430	415,699	-34
Silver(CMX)
Jul12	120625	2682.0	2759.0	2656.5	2752.0	+85.9	70,340	34,055	+147
Sep12	120625	2688.0	2766.0	2663.5	2758.7	+86.3	18,183	40,055	+4,617
Dec12	120625	2704.0	2773.0	2677.0	2766.5	+86.6	8,445	22,721	+976
Mar13	120625	2680.0	2770.4	2680.0	2770.4	+86.7	592	4,161	+206
May13	120625	2771.9	2771.9	2771.9	2771.9	+86.7	60	2,275	-3
Jul13	120625	2692.0	2772.8	2692.0	2772.8	+86.8	55	3,566	+10
Sep13	120625	2773.1	2773.1	2773.1	2773.1	+86.8	5	1,884	+5
Total Volume and Open Interest							98,139	127,983	+6,034
Platinum(NYMEX)
Jul12	120625	1430.4	1443.6	1428.1	1439.4	+8.2	10,322	25,417	-544
Oct12	120625	1438.3	1446.9	1432.0	1442.7	+7.0	2,843	25,927	+1,914
Jan13	120625	1439.6	1447.9	1437.0	1446.0	+6.7	39	955	+25
Apr13	120625	1449.5	1449.5	1449.5	1449.5	+6.7	1	23	+0
Total Volume and Open Interest							13,205	52,325	+1,395
Palladium(NYMEX)
Jun12	120625	606.90	606.90	606.20	606.20	+0.25	1	8	+0
Sep12	120625	608.50	612.35	604.25	607.25	+0.05	3,858	20,775	+54
Dec12	120625	609.50	609.50	607.05	608.30	-0.10	6	464	+4
Total Volume and Open Interest							3,865	21,255	+56
Copper(CMX)
Jul12	120625	330.70	333.80	327.85	331.60	+1.00	66,297	40,785	-902
Sep12	120625	332.10	334.75	328.80	332.55	+1.05	17,227	64,903	+3,087
Dec12	120625	332.80	335.75	330.20	333.60	+1.00	4,809	26,077	+498
Mar13	120625	333.25	334.35	331.65	334.35	+0.95	46	6,316	+26
May13	120625	332.70	334.85	332.70	334.85	+0.90	23	1,338	+4
Total Volume and Open Interest							89,209	148,137	+2,436
DJIA Index(CBOT)
Sep12	120625	12569	12569	12400	12431	-137	310	10,449	+60
Dec12	120625	12362	12499	12362	12362	-137	0	1	+0
Mar13	120625	12295	12432	12295	12295	-137
Jun13	120625	12220	12357	12220	12220	-137
Total Volume and Open Interest							310	10,450	+60
E-mini DJIA Index(CBOT)
Jun12	120615	12674	12733	12661	12729	+53	26,919	56,527	-6,750
Sep12	120625	12566	12566	12387	12431	-137	172,172	86,003	+332
Dec12	120625	12362	12362	12362	12362	-137	1	26	+0
Mar13	120625	12295	12295	12295	12295	-137	0	1	+0
Total Volume and Open Interest							172,178	86,054	+335
S & P 500(CME)
Sep12	120625	1325.50	1326.00	1302.70	1306.60	-20.20	13,416	212,439	+676
Dec12	120625	1301.50	1303.00	1297.00	1299.70	-20.30	72	12,511	+19
Mar13	120625	1292.90	1293.20	1290.20	1292.90	-20.30	30	176	+26
Jun13	120625	1286.50	1286.80	1283.80	1286.50	-20.30	0	14	+0
Total Volume and Open Interest							13,518	225,140	+721
S & P 500 E-Mini(Globex)
Sep12	120625	1325.50	1326.50	1302.50	1306.50	-20.25	2,713,717	2,649,917	+30,407
Dec12	120625	1318.75	1318.75	1296.00	1299.75	-20.25	932	12,304	-222
Total Volume and Open Interest							2,714,669	2,662,453	+30,309
NASDAQ 100(CME)
Sep12	120625	2572.80	2574.30	2520.00	2526.50	-47.00	417	4,574	+64
Dec12	120625	2519.80	2525.00	2519.80	2519.80	-47.50	2	1	-2
Mar13	120625	2514.30	2561.80	2514.30	2514.30	-47.50
Total Volume and Open Interest							419	4,575	+62
NASDAQ 100 E-Mini(Globex)
Sep12	120625	2573.80	2577.30	2521.00	2526.50	-47.00	289,047	340,551	+1,131
Dec12	120625	2540.00	2540.00	2519.80	2519.80	-47.50	8	31	-9
Total Volume and Open Interest							289,059	340,586	+1,125
S & P Midcap 400(CME)
Sep12	120625	897.00	897.00	892.00	895.50	-14.80	3	332	+2
Dec12	120625	893.50	908.30	893.50	893.50	-14.80
Mar13	120625	891.50	906.30	891.50	891.50	-14.80
Total Volume and Open Interest							3	332	+2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120625	8835	8840	8625	8655	-180	6,452	27,914	-177
Dec12	120625	8615	8795	8615	8615	-180	0	2	+0
Total Volume and Open Interest							6,452	27,916	-177
Nikkei 225(SGX)
Sep12	120625	8775	8825	8715	8720	-60	88,527	175,713	+4,689
Dec12	120625	8660	8660	8660	8660	-55	2	6,457	+2
Mar13	120625	8645	8645	8645	8645	-60	0	48	+0
Total Volume and Open Interest							89,106	195,849	+4,885
CAC 40(EURONEXT)
Jul12	120625	3089.0	3091.0	3003.0	3019.0	-70.5	93,596	309,143	+6,514
Aug12	120625	3087.5	3087.5	3009.5	3019.5	-70.0	37	236	+70
Sep12	120625	3064.0	3066.0	3007.0	3013.5	-70.0	404	18,496	+137
Total Volume and Open Interest							94,037	327,994	+6,721
Hang Seng Index(HKFE)
Jun12	120625	18942	19084	18830	18961	-66	67,420	100,108	-1,804
Jul12	120625	18971	19084	18833	18962	-69	2,135	7,996	+518
Total Volume and Open Interest							69,945	113,060	-1,162
DAX(EUREX)
Jun12	120615	6162.0	6243.5	6152.0	6243.5	+106.5	243,056	106,658	-29,082
Sep12	120625	6263.5	6270.0	6120.5	6150.0	-111.0	154,226	154,116	+498
Dec12	120625	6260.0	6260.0	6125.0	6153.5	-111.0	492	5,668	+148
Total Volume and Open Interest							154,861	160,023	+784
FT-SE 100(EURONEXT)
Sep12	120625	5479.00	5481.50	5390.50	5408.50	-57.00	83,136	594,991	-2,423
Dec12	120625	5408.50	5408.50	5379.50	5379.50	-58.00	14	451	+5
Mar13	120625	5340.50	5340.50	5340.50	5340.50	-57.00	0	65	+10
Total Volume and Open Interest							83,150	595,507	-2,408
SPI 200(SFE)
Jun12	120621	4125.0	4161.0	4124.0	4142.0	+13.0	101,311	114,626	-72,663
Sep12	120625	3998.0	4023.0	3959.0	3997.0	-4.0	29,010	212,547	+3,170
Dec12	120625	3992.0	3992.0	3992.0	3992.0	-4.0	340	4,093	+81
Total Volume and Open Interest							29,413	219,721	-85,743
GSCI(CME)
Jul12	120625	566.75	568.00	562.50	566.75	+3.00	186	8,264	+311
Aug12	120625	567.00	568.00	562.50	567.00	+3.25
Sep12	120625	567.00	568.00	562.50	567.00	+3.25
Total Volume and Open Interest							186	8,264	+311
Reuters CCI(ICE)