MRCI's End of Day Prices

Daily Futures Price Listing Wed June 27, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120627	1471.50	1497.50	1467.00	1471.00	+0.50	52,669	58,498	-18,137
Aug12	120627	1455.50	1481.50	1452.00	1456.00	+0.50	32,104	77,232	-196
Sep12	120627	1426.25	1450.50	1421.25	1426.00	+0.25	8,867	27,675	-466
Nov12	120627	1415.50	1439.75	1408.75	1412.00	-1.25	154,826	359,572	+12,108
Jan13	120627	1412.75	1437.25	1407.75	1411.00	-1.25	14,577	67,199	+2,409
Mar13	120627	1372.50	1392.00	1363.00	1365.25	-5.25	14,065	75,871	+277
May13	120627	1340.00	1363.25	1333.50	1336.50	-3.75	12,108	48,956	+13
Jul13	120627	1340.00	1359.25	1331.25	1333.75	-3.50	6,675	34,737	-657
Aug13	120627	1336.50	1346.75	1323.25	1323.25	-3.50	8	188	-1
Sep13	120627	1297.75	1298.50	1282.50	1282.50	-1.50	7	323	+0
Nov13	120627	1250.00	1272.50	1242.00	1244.25	-4.25	1,291	18,719	+104
Jan14	120627	1251.00	1255.25	1251.00	1251.00	-4.25	3	188	+0
Mar14	120627	1247.00	1251.25	1247.00	1247.00	-4.25	0	3	+0
May14	120627	1247.00	1251.25	1247.00	1247.00	-4.25	0	1	+0
Total Volume and Open Interest							297,235	769,831	-4,528
Soybean Meal(CBOT)
Jul12	120627	427.20	433.50	425.70	428.00	+0.80	22,176	24,826	-8,257
Aug12	120627	424.20	430.00	421.80	423.70	-0.50	24,484	46,965	+1,221
Sep12	120627	419.50	425.00	415.90	417.60	-1.10	6,275	25,604	+829
Oct12	120627	415.50	422.00	412.10	413.50	-1.60	4,592	18,940	+1,277
Dec12	120627	414.20	420.50	410.80	412.10	-1.00	42,418	118,167	+9,195
Jan13	120627	409.10	415.30	406.40	407.20	-1.50	1,489	7,992	+86
Mar13	120627	390.30	394.00	383.90	384.60	-3.20	1,368	10,845	+219
May13	120627	374.00	380.40	370.20	371.00	-3.00	1,086	7,693	+159
Jul13	120627	371.50	378.30	369.00	369.80	-1.90	921	8,328	+151
Aug13	120627	368.40	373.30	365.80	365.80	-1.00	9	367	+4
Total Volume and Open Interest							104,980	275,888	+4,916
Soybean Oil(CBOT)
Jul12	120627	50.87	51.74	50.65	51.36	+0.48	39,550	32,678	-8,879
Aug12	120627	51.05	51.93	50.82	51.54	+0.48	27,135	64,924	-1,897
Sep12	120627	51.27	52.14	51.08	51.72	+0.45	14,045	36,822	+2,377
Oct12	120627	51.45	52.24	51.24	51.84	+0.42	2,796	16,189	+109
Dec12	120627	51.73	52.64	51.56	52.20	+0.43	47,848	139,610	+781
Jan13	120627	52.35	52.88	52.05	52.48	+0.43	1,115	16,575	+414
Mar13	120627	52.41	53.25	52.36	52.81	+0.43	1,497	17,763	+55
May13	120627	52.73	53.48	52.58	53.06	+0.43	1,250	11,382	-16
Jul13	120627	52.83	53.66	52.66	53.25	+0.44	608	6,341	+81
Aug13	120627	53.60	53.60	52.87	53.30	+0.43	5	1,009	-3
Total Volume and Open Interest							136,019	349,097	-6,936
Canola(WCE)
Jul12	120627	632.1	645.1	632.1	642.3	+11.3	2,098	10,083	-2,223
Nov12	120627	585.0	594.9	585.0	589.0	+4.9	17,286	153,838	+3,486
Jan13	120627	589.1	597.4	589.1	592.1	+5.4	3,865	23,822	+461
Mar13	120627	589.0	596.8	589.0	591.4	+4.7	1,659	10,962	+300
May13	120627	588.9	597.0	588.9	590.6	+4.8	1,125	14,117	+678
Total Volume and Open Interest							26,629	216,897	+2,953
Corn(CBOT)
Jul12	120627	645.50	670.00	641.25	649.50	+3.50	113,321	117,167	-23,225
Sep12	120627	618.00	649.25	612.00	627.50	+8.00	80,116	331,636	+7,033
Dec12	120627	622.75	656.75	617.25	633.00	+9.00	145,963	420,013	+1,525
Mar13	120627	632.50	665.50	626.75	641.75	+8.25	17,706	85,817	+2,723
May13	120627	638.00	668.75	632.00	645.75	+7.50	9,392	17,329	+1,377
Jul13	120627	640.50	672.00	636.25	649.75	+6.75	17,137	47,707	+3,340
Sep13	120627	597.25	615.00	592.50	599.75	-1.50	720	4,977	-55
Dec13	120627	568.75	581.00	561.00	572.75	+4.00	9,360	43,459	-1,274
Mar14	120627	580.00	586.25	578.50	581.75	+3.25	142	812	+8
May14	120627	585.50	590.00	583.75	587.00	+3.25	44	310	+30
Total Volume and Open Interest							394,105	1,073,768	-8,503
Wheat(CBOT)
Jul12	120627	727.50	744.75	721.50	732.00	+3.00	48,234	28,496	-14,951
Sep12	120627	746.00	763.50	739.50	751.25	+4.25	77,965	157,366	+3,720
Dec12	120627	764.75	783.25	759.00	772.25	+6.00	45,243	135,823	+1,901
Mar13	120627	778.75	795.75	773.50	786.00	+4.75	8,333	37,236	+1,545
May13	120627	778.00	796.50	778.00	791.75	+7.50	1,341	12,502	+118
Jul13	120627	780.00	796.25	775.00	793.00	+9.25	3,961	28,771	+447
Total Volume and Open Interest							186,896	412,303	-6,100
Wheat(KCBT)
Jul12	120627	733.00	751.75	728.50	744.00	+8.25	13,401	15,482	-6,771
Sep12	120627	750.00	767.50	744.50	760.00	+8.50	15,215	68,711	+3,843
Dec12	120627	773.00	790.25	767.00	783.00	+8.75	7,638	37,760	+199
Mar13	120627	783.75	804.00	781.50	797.75	+9.75	1,830	9,111	+445
May13	120627	786.75	805.50	786.25	804.00	+11.00	592	4,716	+143
Jul13	120627	794.00	807.25	790.00	807.00	+12.50	1,324	11,480	+132
Total Volume and Open Interest							40,215	147,845	-1,886
Wheat(MGE)
Jul12	120627	850.00	876.25	842.00	844.25	-8.75	837	2,516	-535
Sep12	120627	823.00	850.00	821.25	835.25	+8.75	2,889	15,457	+92
Dec12	120627	829.00	855.25	828.00	840.50	+7.75	1,658	10,880	+172
Mar13	120627	835.00	862.00	835.00	847.00	+7.25	136	2,507	+3
May13	120627	849.25	864.00	849.25	852.50	+6.00	9	474	-1
Total Volume and Open Interest							5,596	32,119	-234
Oats(CBOT)
Jul12	120627	352.00	371.00	346.00	347.75	-11.00	439	1,137	-179
Sep12	120627	329.50	341.50	329.25	337.50	+8.25	265	2,595	+43
Dec12	120627	324.00	345.50	324.00	345.25	+18.25	633	7,082	-9
Mar13	120627	342.00	350.75	330.75	350.75	+20.00	0	96	+0
Total Volume and Open Interest							1,337	10,910	-145
Rough Rice(CBOT)
Jul12	120627	14.82	14.92	14.74	14.74	-0.03	933	4,873	-467
Sep12	120627	15.09	15.20	14.99	15.01	-0.02	1,044	8,326	+366
Nov12	120627	15.31	15.43	15.25	15.27	-0.02	41	2,081	+31
Jan13	120627	15.54	15.60	15.53	15.53	-0.02	0	112	+0
Total Volume and Open Interest							2,018	15,515	-70
Live Cattle(CME)
Jun12	120627	115.650	116.680	115.080	116.400	+1.150	1,233	3,672	-779
Aug12	120627	115.730	117.785	115.330	117.250	+1.770	17,950	138,211	-404
Oct12	120627	120.100	122.035	119.650	121.285	+1.435	9,954	78,368	+1,454
Dec12	120627	123.450	125.300	122.930	124.635	+1.485	6,839	58,747	+1,283
Feb13	120627	125.785	127.600	125.385	127.035	+1.335	2,519	24,921	+104
Apr13	120627	127.700	129.300	127.150	128.700	+1.000	701	9,712	-28
Total Volume and Open Interest							39,320	317,131	+1,631
Feeder Cattle(CME)
Aug12	120627	147.950	149.785	145.575	148.850	+1.150	3,870	18,934	-374
Sep12	120627	150.435	152.500	148.300	151.900	+1.650	952	6,359	-47
Oct12	120627	151.650	153.750	149.630	152.850	+1.400	1,069	4,763	+60
Nov12	120627	152.825	154.985	150.800	154.380	+1.730	585	3,566	-30
Jan13	120627	153.100	155.500	151.380	155.130	+1.930	170	2,334	+3
Mar13	120627	153.600	156.825	152.500	156.650	+1.500	45	465	+4
Apr13	120627	154.550	157.800	153.750	157.800	+1.450	1	61	+1
Total Volume and Open Interest							6,694	36,509	-381
Lean Hogs(CME)
Jul12	120627	93.400	96.285	93.080	95.580	+1.930	10,944	30,768	-1,144
Aug12	120627	88.950	92.000	88.150	91.700	+2.700	20,976	79,248	+1,738
Oct12	120627	79.650	81.385	79.035	81.050	+1.370	11,794	49,660	-976
Dec12	120627	77.225	78.400	76.850	78.300	+1.120	6,485	49,313	-881
Feb13	120627	79.900	80.900	79.725	80.450	+0.500	1,837	20,819	-24
Apr13	120627	82.650	83.800	82.385	83.680	+0.830	1,652	12,401	+180
May13	120627	87.100	87.900	87.100	87.900	+0.800	33	621	+2
Jun13	120627	88.700	89.650	88.600	89.300	+0.400	315	7,695	+65
Total Volume and Open Interest							54,094	253,150	-1,024
Class III Milk(CME)
Jun12	120627	15.65	15.66	15.63	15.64	-0.02	13	4,480	+1
Jul12	120627	16.96	17.20	16.96	17.05	-0.01	208	4,059	-71
Aug12	120627	17.49	17.70	17.40	17.48	-0.03	208	4,316	+58
Sep12	120627	17.58	17.68	17.52	17.61	+0.04	178	3,260	+54
Oct12	120627	17.50	17.60	17.47	17.50	unch	156	2,887	+82
Total Volume and Open Interest							1,002	25,605	+257
Cocoa(ICE)
Jul12	120627	2147	2226	2147	2226	+77	8	74	-8
Sep12	120627	2141	2254	2141	2232	+83	8,263	74,495	+306
Dec12	120627	2160	2262	2155	2242	+81	2,613	35,809	+489
Mar13	120627	2170	2275	2170	2253	+77	1,961	28,465	+91
May13	120627	2184	2280	2184	2266	+76	929	12,352	-279
Jul13	120627	2200	2294	2200	2278	+74	265	6,075	+90
Sep13	120627	2257	2301	2250	2287	+74	110	3,968	+66
Total Volume and Open Interest							14,824	171,121	+877
Coffee "C"(ICE)
Jul12	120627	164.95	168.10	163.40	164.50	-0.90	277	542	-170
Sep12	120627	165.75	168.55	162.75	164.85	-0.90	10,611	79,278	-408
Dec12	120627	169.00	171.65	166.00	168.10	-0.85	2,356	34,378	-129
Mar13	120627	171.65	175.25	170.00	171.65	-0.75	403	16,736	+151
May13	120627	173.25	176.80	172.50	174.00	-0.80	87	4,460	+11
Jul13	120627	177.60	179.30	176.50	176.50	-0.85	66	3,547	+7
Total Volume and Open Interest							13,813	140,394	-528
Orange Juice(ICE)
Jul12	120627	117.00	119.95	117.00	118.95	+1.50	1,162	3,944	-1,069
Sep12	120627	112.25	114.90	110.60	113.45	+2.30	1,201	11,081	+591
Nov12	120627	111.50	114.50	111.30	113.35	+2.25	27	4,450	+1
Jan13	120627	114.40	114.40	112.95	113.20	+2.00	15	1,384	+9
Mar13	120627	114.00	114.00	114.00	114.00	+1.95	5	1,147	+3
May13	120627	114.25	114.25	114.25	114.25	+1.95	0	171	+0
Total Volume and Open Interest							2,410	22,189	-465
Sugar #11(ICE)
Jul12	120627	20.69	21.65	20.42	21.42	+0.89	38,913	63,058	-12,406
Oct12	120627	20.26	21.05	20.10	20.95	+0.72	40,657	314,328	+3,853
Mar13	120627	20.93	21.57	20.84	21.50	+0.57	15,460	147,776	+3,439
May13	120627	20.79	21.43	20.71	21.38	+0.59	5,664	48,031	+1,645
Jul13	120627	20.82	21.33	20.68	21.28	+0.54	2,189	69,084	+295
Oct13	120627	20.83	21.38	20.80	21.31	+0.46	779	28,133	+215
Mar14	120627	21.04	21.50	21.04	21.46	+0.40	57	25,715	-2
May14	120627	20.95	21.34	20.95	21.28	+0.33	36	5,446	+1
Total Volume and Open Interest							103,779	713,432	-2,956
London Cocoa(LCE)
Jul12	120627	1514	1568	1513	1565	+56	4,165	40,340	-1,805
Sep12	120627	1493	1545	1493	1539	+47	5,155	42,624	+475
Dec12	120627	1478	1524	1478	1517	+43	3,891	37,937	+220
Mar13	120627	1465	1505	1464	1499	+40	852	42,671	-186
May13	120627	1470	1506	1466	1501	+41	305	15,242	+142
Jul13	120627	1468	1512	1467	1507	+45	265	6,534	+108
Sep13	120627	1490	1514	1486	1511	+44	121	3,841	+143
Total Volume and Open Interest							14,934	194,805	-687
London Sugar(LCE)
Aug12	120627	589.30	609.50	587.00	607.70	+16.90	1,506	20,594	-1,874
Oct12	120627	555.40	572.40	553.70	569.10	+12.70	1,265	16,330	+53
Dec12	120627	543.00	559.40	542.40	556.80	+12.70	367	8,650	+21
Mar13	120627	553.90	569.40	553.70	567.40	+12.20	647	8,393	+539
May13	120627	555.60	569.40	555.60	567.70	+10.70	368	2,157	+92
Total Volume and Open Interest							4,252	59,096	-1,136
Cotton(ICE)
Jul12	120627	69.45	69.95	68.01	68.01	-0.30	193	1,375	-485
Oct12	120627	68.50	69.10	67.60	67.81	-0.54	111	412	+25
Dec12	120627	68.60	69.19	67.93	67.96	-0.24	10,246	134,583	+573
Mar13	120627	70.31	70.46	69.17	69.22	-0.39	884	19,177	+367
May13	120627	71.25	71.45	70.20	70.27	-0.61	108	4,734	+44
Jul13	120627	71.92	72.34	71.09	71.18	-0.60	32	5,434	+11
Total Volume and Open Interest							11,601	166,976	+558
Lumber(CME)
Jul12	120627	274.3	276.0	272.2	274.5	+0.1	149	1,521	-56
Sep12	120627	264.4	265.5	261.6	262.1	-1.1	196	4,571	+16
Nov12	120627	256.0	258.2	254.2	255.9	-0.4	50	991	+3
Jan13	120627	267.7	267.9	264.5	266.4	+1.4	6	245	+0
Total Volume and Open Interest							403	7,439	-36
Crude Oil(NYM)
Aug12	120627	79.47	80.92	78.68	80.21	+0.85	249,004	292,768	-4,089
Sep12	120627	79.89	81.27	79.09	80.61	+0.84	54,026	135,891	+1,690
Oct12	120627	80.33	81.54	79.50	81.01	+0.83	27,892	78,130	-373
Nov12	120627	80.62	81.90	79.97	81.46	+0.83	15,978	71,088	+1,351
Dec12	120627	81.19	82.34	80.36	81.88	+0.84	27,976	171,182	+2,271
Jan13	120627	81.38	82.63	80.80	82.31	+0.85	8,358	61,816	+569
Feb13	120627	81.79	83.09	81.20	82.70	+0.84	2,492	26,201	-7
Mar13	120627	82.39	83.37	81.57	83.06	+0.84	3,363	32,573	-58
Apr13	120627	83.31	83.31	82.41	83.31	+0.82	1,969	17,816	+107
May13	120627	83.37	83.52	82.66	83.52	+0.81	1,791	17,174	+175
Jun13	120627	82.50	84.01	82.31	83.69	+0.79	7,137	74,134	-129
Jul13	120627	83.55	84.02	83.47	83.80	+0.77	1,409	27,007	-75
Aug13	120627	83.83	83.83	83.83	83.83	+0.73	781	13,903	-72
Sep13	120627	83.83	83.83	83.83	83.83	+0.70	1,290	20,794	-382
Oct13	120627	83.81	83.81	83.81	83.81	+0.66	484	12,421	-1
Nov13	120627	83.79	83.79	83.79	83.79	+0.63	609	18,398	+105
Total Volume and Open Interest							425,191	1,424,267	+920
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	120627	79.475	80.875	78.700	80.200	+0.850	8,047	2,708	-51
Sep12	120627	79.925	81.200	79.125	80.600	+0.825	264	405	+35
Oct12	120627	80.275	81.400	79.775	81.000	+0.825	4	46	-2
Nov12	120627	81.375	81.450	81.375	81.450	+0.825	1	12	-1
Dec12	120627	80.750	82.225	80.750	81.875	+0.825	12	292	-2
Jan13	120627	81.700	82.300	81.700	82.300	+0.850	0	15	+0
Feb13	120627	82.600	82.750	82.600	82.700	+0.850	2	74	+0
Mar13	120627	83.050	83.050	83.050	83.050	+0.825
Total Volume and Open Interest							8,330	3,756	-21
Heating Oil(NYM)
Jul12	120627	258.38	261.03	255.45	259.37	+1.72	34,150	25,507	-6,782
Aug12	120627	258.02	260.72	255.09	259.02	+1.70	52,328	97,991	+4,469
Sep12	120627	257.71	260.95	255.45	259.28	+1.59	23,398	53,214	+1,606
Oct12	120627	257.49	261.32	256.03	259.74	+1.48	10,975	27,938	+938
Nov12	120627	257.14	261.71	256.66	260.33	+1.33	5,843	17,395	+319
Dec12	120627	258.40	261.87	257.15	260.87	+1.19	14,156	46,887	+653
Jan13	120627	259.60	262.33	258.01	261.44	+1.03	3,408	16,546	+129
Feb13	120627	259.64	262.86	258.04	261.37	+0.93	1,899	6,067	+118
Mar13	120627	260.75	261.34	258.89	260.54	+0.78	1,887	13,242	+216
Apr13	120627	257.96	260.11	256.79	259.29	+0.63	1,304	16,279	-130
May13	120627	263.82	263.82	263.06	263.06	+0.40	314	8,511	+141
Jun13	120627	263.86	263.86	262.85	262.92	+0.31	226	5,144	+11
Jul13	120627	263.50	263.69	263.39	263.39	+0.23	62	1,903	+10
Aug13	120627	264.00	264.00	263.94	263.94	+0.18	13	581	+0
Total Volume and Open Interest							150,273	341,625	+1,720
Gasoline(NYMEX)
Jul12	120627	265.46	265.65	259.31	262.04	-2.47	39,509	24,978	-5,735
Aug12	120627	252.85	253.03	248.72	249.89	-2.40	69,714	100,505	-1,894
Sep12	120627	244.26	246.10	242.17	243.19	-1.50	33,788	59,737	+1,026
Oct12	120627	227.50	229.42	225.72	227.47	-0.38	15,413	31,222	+284
Nov12	120627	224.96	226.67	223.88	224.78	-0.30	6,105	14,338	-446
Dec12	120627	224.59	225.97	221.85	223.85	-0.26	5,554	30,032	+141
Jan13	120627	223.96	225.18	223.70	224.23	-0.24	929	10,929	+227
Feb13	120627	225.99	225.99	225.48	225.59	-0.24	329	4,210	-5
Mar13	120627	227.81	227.89	227.63	227.63	-0.28	172	3,445	+11
Apr13	120627	242.00	243.23	242.00	242.73	-0.24	406	6,313	-72
Total Volume and Open Interest							172,789	295,030	-6,157
e-miNY RBOB Gasoline(NYM)
Jul12	120627	262.00	262.04	262.00	262.00	-2.50	0	1	+0
Aug12	120627	249.90	249.90	249.89	249.90	-2.40	0	3	+0
Sep12	120627	243.20	243.20	243.19	243.20	-1.50
Oct12	120627	227.50	227.50	227.47	227.50	-0.40
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Jul12	120627	2.787	2.946	2.730	2.774	+0.007	95,053	19,049	-8,095
Aug12	120627	2.817	2.975	2.755	2.798	-0.009	84,685	170,869	-3,241
Sep12	120627	2.833	2.978	2.772	2.809	-0.012	44,572	237,862	-82
Oct12	120627	2.898	3.028	2.827	2.869	-0.017	43,060	151,535	+60
Nov12	120627	3.118	3.217	3.042	3.076	-0.023	21,676	102,955	+912
Dec12	120627	3.370	3.464	3.300	3.331	-0.026	15,662	55,065	-464
Jan13	120627	3.512	3.605	3.444	3.476	-0.026	15,728	96,616	+2,398
Feb13	120627	3.567	3.615	3.461	3.490	-0.025	3,025	25,455	-65
Mar13	120627	3.514	3.582	3.436	3.466	-0.017	3,067	44,783	+235
Apr13	120627	3.469	3.543	3.409	3.435	-0.014	4,281	60,652	+794
May13	120627	3.513	3.567	3.438	3.464	-0.014	455	15,650	-22
Jun13	120627	3.538	3.606	3.476	3.500	-0.017	422	6,821	+31
Jul13	120627	3.606	3.652	3.521	3.545	-0.020	500	12,055	+213
Aug13	120627	3.619	3.667	3.541	3.563	-0.018	191	8,316	-21
Sep13	120627	3.622	3.671	3.544	3.566	-0.018	194	7,893	+64
Oct13	120627	3.656	3.710	3.581	3.604	-0.017	1,144	33,419	+489
Total Volume and Open Interest							334,463	1,159,607	-6,664
Brent Crude Oil(ICE)
Aug12	120627	92.81	93.95	91.70	93.50	+0.48	211,662	243,419	-15,398
Sep12	120627	93.00	94.05	91.91	93.50	+0.31	117,553	216,084	-12,843
Oct12	120627	92.73	93.81	91.83	93.30	+0.23	59,717	113,171	-1,464
Nov12	120627	92.79	93.80	91.95	93.32	+0.19	25,416	64,584	+1,547
Dec12	120627	93.25	93.80	91.99	93.33	+0.17	59,504	130,809	+1,523
Jan13	120627	93.17	93.74	92.12	93.34	+0.13	11,266	33,720	+1,552
Feb13	120627	92.99	93.79	92.22	93.37	+0.09	5,190	19,944	-74
Mar13	120627	93.07	93.84	92.33	93.40	+0.05	5,340	27,480	+407
Apr13	120627	92.79	93.79	92.38	93.39	+0.04	3,032	12,281	+297
May13	120627	93.46	93.46	93.38	93.38	+0.05	1,759	12,311	-53
Jun13	120627	93.04	93.73	92.29	93.34	+0.06	13,901	51,733	+1,338
Jul13	120627	93.29	93.29	93.29	93.29	+0.06	1,317	10,020	+134
Aug13	120627	93.21	93.21	93.21	93.21	+0.06	784	11,273	+212
Sep13	120627	93.08	93.08	93.08	93.08	+0.06	644	10,773	-29
Total Volume and Open Interest							539,252	1,202,004	-23,610
Gas Oil(ICE)
Jul12	120627	818.75	835.50	818.75	829.00	+10.25	37,001	107,578	-3,094
Aug12	120627	815.25	830.00	813.50	823.50	+10.00	59,514	96,418	+1,853
Sep12	120627	816.00	826.25	810.25	820.00	+10.00	22,723	72,599	+1,645
Oct12	120627	814.00	824.50	810.25	819.00	+9.50	9,883	39,997	+870
Nov12	120627	813.25	823.75	810.50	817.75	+9.00	5,141	27,268	-165
Dec12	120627	808.25	822.50	808.25	816.50	+8.50	18,551	72,558	+187
Jan13	120627	810.25	822.25	810.25	816.75	+7.75	3,328	22,864	-22
Feb13	120627	810.25	822.75	810.25	816.75	+7.50	1,611	15,266	-149
Mar13	120627	809.00	822.00	809.00	816.00	+7.00	1,816	15,805	-175
Apr13	120627	813.25	816.75	808.75	815.00	+6.75	1,181	11,334	+41
Total Volume and Open Interest							169,238	582,489	+284
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120627	2.200	2.267	2.200	2.216	+0.030	264	476	-110
Aug12	120627	2.219	2.298	2.215	2.233	+0.031	564	1,673	-11
Sep12	120627	2.209	2.285	2.200	2.222	+0.033	269	1,485	-42
Oct12	120627	2.182	2.243	2.174	2.182	+0.024	99	1,480	-10
Nov12	120627	2.179	2.247	2.157	2.171	+0.023	109	1,418	-5
Dec12	120627	2.215	2.219	2.164	2.167	+0.019	114	1,331	+15
Jan13	120627	2.205	2.230	2.165	2.178	+0.021	130	958	+108
Total Volume and Open Interest							1,750	10,458	+41
WTI Crude Oil(ICE)
Aug12	120627	79.33	80.88	78.70	80.21	+0.85	43,087	66,591	+1,194
Sep12	120627	79.75	81.23	79.15	80.61	+0.84	12,693	35,681	+264
Oct12	120627	79.60	81.47	79.53	81.01	+0.83	10,796	17,857	+1,041
Nov12	120627	80.43	81.73	80.09	81.46	+0.83	7,079	18,281	+2,451
Dec12	120627	80.81	82.20	80.54	81.88	+0.84	12,549	86,050	-143
Jan13	120627	82.30	82.51	82.30	82.31	+0.85	2,366	16,591	+44
Feb13	120627	81.34	82.92	81.34	82.70	+0.84	1,017	8,247	+91
Mar13	120627	81.70	83.26	81.70	83.06	+0.84	1,291	7,249	+263
Apr13	120627	83.30	83.50	83.05	83.31	+0.82	404	2,425	+2
May13	120627	83.52	83.52	83.52	83.52	+0.81	587	2,218	+63
Jun13	120627	83.02	83.69	83.02	83.69	+0.79	3,070	22,984	+279
Jul13	120627	83.80	83.80	83.80	83.80	+0.77	43	1,893	-3
Aug13	120627	83.83	83.83	83.83	83.83	+0.73	41	2,504	-8
Sep13	120627	83.83	83.83	83.83	83.83	+0.70	234	5,905	+10
Oct13	120627	83.81	83.81	83.81	83.81	+0.66	16	1,125	+6
Nov13	120627	83.79	83.79	83.79	83.79	+0.63	8	3,144	+2
Total Volume and Open Interest							98,014	416,970	+5,587
US Dollar Index(ICE)
Sep12	120627	82.585	82.905	82.470	82.810	+0.270	18,422	66,783	-510
Dec12	120627	83.150	83.150	83.150	83.150	+0.270	2	525	+0
Mar13	120627	83.470	83.470	83.470	83.470	+0.270
Total Volume and Open Interest							18,424	67,308	-510
Australian Dollar(CME)
Sep12	120627	99.85	100.15	99.66	99.98	-0.02	121,424	120,501	+565
Dec12	120627	99.09	99.30	99.09	99.26	-0.04	551	584	+420
Mar13	120627	98.62	98.65	98.62	98.62	-0.03	0	4	+0
Total Volume and Open Interest							121,975	121,091	+985
British Pound(CME)
Sep12	120627	156.31	156.37	155.41	155.54	-0.80	63,080	114,020	-1,234
Dec12	120627	156.20	156.30	155.40	155.50	-0.80	12	523	-4
Mar13	120627	155.48	156.29	155.48	155.48	-0.81	0	12	+0
Total Volume and Open Interest							63,092	114,556	-1,238
Canadian Dollar(CME)
Sep12	120627	97.45	97.52	97.21	97.30	-0.17	80,343	88,958	+1,983
Dec12	120627	97.28	97.29	97.05	97.12	-0.17	253	6,648	+83
Mar13	120627	97.07	97.14	96.95	96.95	-0.19	20	1,444	+13
Jun13	120627	96.83	96.98	96.78	96.82	-0.16	4	313	+0
Total Volume and Open Interest							80,623	97,411	+2,081
Japanese Yen(CME)
Sep12	120627	125.89	126.16	125.35	125.54	-0.44	80,380	125,472	-857
Dec12	120627	125.86	126.15	125.65	125.71	-0.44	28	357	+3
Mar13	120627	126.18	126.36	125.80	125.92	-0.44	5	31	+4
Total Volume and Open Interest							80,413	125,864	-850
Swiss Franc(CME)
Sep12	120627	104.27	104.37	103.84	103.94	-0.34	29,663	51,942	+112
Dec12	120627	104.23	104.57	104.23	104.23	-0.34	28	35	+25
Mar13	120627	104.54	104.88	104.54	104.54	-0.34	0	3	+0
Total Volume and Open Interest							29,691	51,980	+137
EuroFX(CME)
Sep12	120627	125.04	125.19	124.55	124.68	-0.38	214,261	312,345	-9,553
Dec12	120627	125.05	125.24	124.72	124.82	-0.38	196	1,099	+19
Mar13	120627	125.31	125.35	124.97	124.97	-0.38	15	46	+9
Total Volume and Open Interest							214,472	314,101	-9,525
Mexican Peso(CME)
Jul12	120627	735.2	735.2	725.8	735.2	+9.5
Aug12	120627	733.2	733.2	723.8	733.2	+9.5
Total Volume and Open Interest							29,537	117,993	+5,431
Brazilian Real(CME)
Jul12	120627	482.10	482.60	476.85	476.85	-5.25	383	966	-261
Aug12	120627	479.30	479.30	474.10	474.10	-5.45	374	1,331	+354
Sep12	120627	476.95	477.00	471.30	471.30	-5.65	428	3,576	-424
Oct12	120627	469.35	475.00	469.35	469.35	-5.65
Total Volume and Open Interest							1,185	19,436	-331
30-Year T-Bonds(CBOT)
Sep12	120627	148~290	149~060	148~170	149~020	+0~050	263,897	627,738	-7,557
Dec12	120627	149~280	149~310	149~130	149~300	+0~040	620	2,845	+247
Mar13	120627	149~300	149~300	149~260	149~300	+0~040	0	1	+0
Total Volume and Open Interest							264,517	630,584	-7,310
10-Year T-Notes(CBOT)
Sep12	120627	133~135	133~185	133~085	133~175	+0~035	657,217	1,733,620	+3,768
Dec12	120627	132~145	132~145	132~110	132~145	+0~035	0	25	+0
Mar13	120627	131~195	131~195	131~160	131~195	+0~035
Total Volume and Open Interest							657,217	1,733,645	+3,768
5-Year T-Notes(CBOT)
Jun12	120627	124~026	124~028	124~021	124~026	+0~005	1,803	26,660	-1,038
Sep12	120627	123~122	124~003	123~114	124~000	+0~006	317,421	1,106,829	+9,233
Dec12	120627	123~048	123~048	123~040	123~048	+0~008	0	8	+0
Total Volume and Open Interest							319,224	1,133,497	+8,195
2 Year T-Notes(CBOT)
Jun12	120627	110~023	110~023	110~019	110~020	unch	6,744	67,186	-1,865
Sep12	120627	110~013	110~015	110~012	110~014	+0~001	174,527	802,432	-8,692
Dec12	120627	110~008	110~008	110~007	110~008	+0~001	0	2	+0
Total Volume and Open Interest							181,271	869,620	-10,557
Eurodollars(CME)
Sep12	120627	99.550	99.555	99.540	99.545	-0.005	286,027	962,158	-6,592
Dec12	120627	99.510	99.520	99.500	99.505	-0.010	172,640	983,609	+10,295
Mar13	120627	99.485	99.490	99.470	99.475	-0.010	125,831	711,682	+4,871
Jun13	120627	99.460	99.470	99.445	99.450	-0.010	133,345	650,809	+3,112
Sep13	120627	99.440	99.445	99.425	99.430	-0.005	136,944	642,187	+3,311
Dec13	120627	99.400	99.410	99.390	99.395	-0.005	96,201	660,971	+2,980
Mar14	120627	99.365	99.375	99.355	99.360	-0.005	91,822	599,300	-4,561
Jun14	120627	99.315	99.325	99.305	99.310	unch	82,328	465,375	+75
Sep14	120627	99.245	99.265	99.240	99.245	unch	95,806	336,444	-7,391
Dec14	120627	99.150	99.175	99.150	99.155	unch	74,025	329,036	+1,928
Mar15	120627	99.065	99.090	99.055	99.070	unch	60,899	300,514	-702
Jun15	120627	0.651	0.671	0.641	0.656	+0.005	56,836	266,939	+8,328
Sep15	120627	0.526	0.546	0.511	0.531	+0.010	33,138	202,412	+1,584
Dec15	120627	0.391	0.406	0.366	0.391	+0.010	25,327	143,189	-1,470
Mar16	120627	0.266	0.276	0.236	0.266	+0.005	18,515	81,148	-333
Jun16	120627	0.141	0.146	0.106	0.136	+0.005	16,816	97,622	+1,031
Sep16	120627	0.001	0.006	6.520	0.001	-6.549	13,043	73,537	+446
Dec16	120627	6.415	6.420	6.375	6.410	unch	11,350	67,234	-1,489
Total Volume and Open Interest							1,567,709	7,804,438	+13,297
30 Day Federal Funds(CBOT)
Jun12	120627	99.832	99.832	99.832	99.832	unch	135	44,299	-80
Jul12	120627	99.825	99.830	99.820	99.825	unch	4,738	62,123	-83
Aug12	120627	99.825	99.825	99.820	99.825	unch	2,979	54,397	-1,087
Sep12	120627	99.820	99.820	99.815	99.820	unch	1,540	48,186	-552
Oct12	120627	99.815	99.820	99.810	99.820	unch	977	51,785	+340
Nov12	120627	99.815	99.820	99.810	99.820	unch	186	33,416	+74
Total Volume and Open Interest							16,797	527,190	-3,030
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120627	99.675	99.675	99.675	99.675	unch
Dec12	120627	99.673	99.673	99.673	99.673	unch
Mar13	120627	99.673	99.673	99.673	99.673	unch
Jun13	120627	99.675	99.675	99.675	99.675	unch
Sep13	120627	99.675	99.675	99.675	99.675	unch
Dec13	120627	99.680	99.680	99.680	99.680	unch
Mar14	120627	99.680	99.680	99.680	99.680	unch
Jun14	120627	99.540	99.540	99.540	99.540	unch
Sep14	120627	99.400	99.400	99.400	99.400	unch
Dec14	120627	99.260	99.260	99.260	99.260	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120627	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120627	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120627	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120627	99.68	99.68	99.68	99.68	unch	0	202	+0
Sep13	120627	99.68	99.68	99.68	99.68	unch	0	305	+0
Dec13	120627	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120627	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120627	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							0	3,720	+0
Japanese Gov't Bonds(SGX)
Sep12	120627	143.80	143.95	143.75	143.93	+0.13	1,209	18,385	+30
Dec12	120627	143.08	143.08	143.08	143.08	+0.13	0	6	+0
Mar13	120627	140.99	140.99	140.99	140.99	+0.13
Total Volume and Open Interest							1,209	18,391	+30
Euro-Bund(EUREX)
Sep12	120627	141.57	141.72	140.98	141.11	-0.59	652,927	827,996	-1,590
Dec12	120627	139.54	139.54	139.45	139.45	-0.58	189	82	+1
Mar13	120627	139.45	139.45	139.45	139.45	-0.58
Total Volume and Open Interest							653,116	828,078	-1,589
Euro-Bobl(EUREX)
Sep12	120627	126.13	126.17	125.81	125.85	-0.30	364,837	574,526	-1,717
Dec12	120627	124.38	124.38	124.25	124.25	-0.30	1	13	+0
Mar13	120627	124.25	124.25	124.25	124.25	-0.30
Total Volume and Open Interest							364,838	574,539	-1,717
3-Mth Euribor(EUREX)
Jun12	120618	99.340	99.340	99.340	99.340	unch	1	1,525	+0
Sep12	120627	99.500	99.515	99.500	99.510	+0.005	26	2,221	+1
Dec12	120627	99.510	99.510	99.510	99.510	+0.005	0	1,315	+0
Total Volume and Open Interest							57	5,992	+1
Long Gilt(LIFFE)
Jun12	120627	120~19	120~19	120~14	120~15	-0~03	1,304	10,678	-105
Sep12	120627	119~19	119~22	119~12	119~19	+0~01	140,947	308,870	+14
Total Volume and Open Interest							142,251	319,548	-91
3-Mth Short Sterling(LIFFE)
Sep12	120627	99.22	99.24	99.21	99.22	unch	52,197	375,649	+1,380
Dec12	120627	99.26	99.28	99.25	99.27	+0.01	50,172	317,879	-163
Mar13	120627	99.28	99.32	99.28	99.31	+0.02	48,590	297,208	+6,457
Jun13	120627	99.30	99.33	99.29	99.32	+0.02	30,196	296,737	+29
Sep13	120627	99.29	99.33	99.29	99.32	+0.02	45,321	334,054	+4,250
Dec13	120627	99.26	99.31	99.26	99.29	+0.01	34,829	221,736	+1,515
Total Volume and Open Interest							349,082	2,485,942	+17,568
3-Mth Euribor(LIFFE)
Sep12	120627	99.500	99.520	99.490	99.510	+0.005	114,350	562,838	+5,999
Dec12	120627	99.500	99.520	99.490	99.510	+0.005	83,108	508,631	+5,525
Mar13	120627	99.485	99.510	99.480	99.495	+0.005	87,367	426,721	+2,417
Total Volume and Open Interest							692,157	3,232,286	+18,805
3-Mth Aus T-Bills(SFE)
Sep12	120627	96.87	96.87	96.81	96.82	-0.05	11,905	196,437	+1,031
Dec12	120627	97.06	97.08	97.03	97.06	-0.02	12,689	180,006	+1,156
Mar13	120627	97.09	97.11	97.04	97.07	-0.02	6,652	112,241	+1,643
Jun13	120627	97.04	97.05	96.98	97.02	-0.01	5,773	81,745	-6
Sep13	120627	96.95	96.97	96.92	96.94	-0.02	2,781	55,275	+1,292
Dec13	120627	96.88	96.88	96.83	96.86	-0.01	1,110	36,687	-149
Mar14	120627	96.77	96.79	96.76	96.79	unch	715	26,836	+1
Jun14	120627	96.69	96.71	96.69	96.71	unch	278	10,456	+37
Sep14	120627	96.65	96.66	96.62	96.65	-0.02	1	1,405	+1
Dec14	120627	96.52	96.56	96.52	96.56	-0.02	1	415	+0
Total Volume and Open Interest							41,905	701,542	+5,006
10-Year Aus T-Bonds(SFE)
Sep12	120627	97.07	97.10	97.02	97.04	-0.04	36,081	362,040	+4,913
Dec12	120627	97.04	97.04	97.04	97.04	-0.04
Total Volume and Open Interest							36,081	362,040	+4,913
3-Year Aus T-Bonds(SFE)
Sep12	120627	97.69	97.71	97.65	97.67	-0.03	129,607	430,441	+13,371
Dec12	120627	97.67	97.67	97.67	97.67	-0.03
Total Volume and Open Interest							129,607	430,441	+13,371
Gold(CMX)
Jun12	120627	1567.0	1577.5	1563.0	1577.5	+3.5	32	56	-546
Aug12	120627	1572.6	1584.6	1563.1	1578.4	+3.5	114,462	212,727	-192
Oct12	120627	1574.5	1584.3	1566.0	1580.6	+3.5	3,453	20,037	+102
Dec12	120627	1576.5	1585.9	1568.5	1582.7	+3.5	4,797	75,682	+333
Feb13	120627	1574.4	1584.7	1570.0	1584.7	+3.5	221	20,879	+2
Apr13	120627	1575.1	1586.6	1575.1	1586.6	+3.5	54	13,002	+40
Jun13	120627	1578.0	1588.6	1578.0	1588.6	+3.5	17	17,753	+1
Aug13	120627	1593.4	1593.4	1583.0	1590.7	+3.5	2	1,479	-2
Oct13	120627	1593.0	1593.4	1590.0	1593.0	+3.5	0	476	+0
Dec13	120627	1595.5	1595.5	1595.5	1595.5	+3.5	167	9,072	-18
Feb14	120627	1598.1	1598.1	1598.1	1598.1	+3.5	0	6	+0
Apr14	120627	1600.8	1600.8	1600.8	1600.8	+3.5	0	1	+0
Total Volume and Open Interest							124,364	411,538	-266
Silver(CMX)
Jul12	120627	2703.5	2727.5	2660.0	2694.2	-9.6	74,888	23,608	-7,207
Sep12	120627	2710.0	2734.5	2666.5	2700.0	-10.3	47,206	51,387	+7,951
Dec12	120627	2722.0	2735.5	2677.5	2707.7	-10.4	2,961	23,225	+468
Mar13	120627	2723.0	2723.5	2701.5	2711.6	-10.4	318	4,303	+37
May13	120627	2712.8	2712.8	2712.8	2712.8	-10.7	118	2,268	-6
Jul13	120627	2719.0	2719.0	2714.1	2714.1	-10.2	280	3,716	+98
Sep13	120627	2714.3	2714.3	2714.3	2714.3	-10.4	0	1,884	+0
Total Volume and Open Interest							126,413	129,728	+1,329
Platinum(NYMEX)
Jul12	120627	1425.2	1428.4	1403.2	1409.7	-17.1	14,548	14,505	-7,277
Oct12	120627	1429.0	1431.9	1406.7	1413.3	-17.0	11,386	34,821	+7,123
Jan13	120627	1432.0	1432.5	1410.0	1416.8	-16.8	70	1,069	+60
Apr13	120627	1420.8	1420.8	1416.9	1420.3	-16.8	0	23	+0
Total Volume and Open Interest							26,005	50,420	-95
Palladium(NYMEX)
Sep12	120627	596.70	596.70	575.00	579.75	-13.95	1,953	20,919	+99
Dec12	120627	584.35	584.55	577.75	580.95	-13.80	65	531	+64
Mar13	120627	581.00	581.00	581.00	581.00	-13.80
Total Volume and Open Interest							2,019	21,467	+164
Copper(CMX)
Jul12	120627	332.05	335.50	329.65	334.95	+3.65	60,066	30,911	-7,156
Sep12	120627	332.55	336.00	330.30	335.65	+3.60	27,781	73,914	+4,833
Dec12	120627	332.80	336.80	331.60	336.55	+3.50	2,585	27,964	+319
Mar13	120627	335.15	337.35	335.15	337.30	+3.55	659	6,029	-268
May13	120627	335.60	337.70	335.60	337.65	+3.55	43	1,405	+43
Total Volume and Open Interest							92,583	149,710	-1,297
DJIA Index(CBOT)
Sep12	120627	12475	12555	12473	12553	+67	950	12,230	+743
Dec12	120627	12484	12484	12417	12484	+67	0	1	+0
Mar13	120627	12417	12417	12350	12417	+67
Jun13	120627	12341	12341	12274	12341	+67
Total Volume and Open Interest							950	12,231	+743
E-mini DJIA Index(CBOT)
Jun12	120615	12674	12733	12661	12729	+53	26,919	56,527	-6,750
Sep12	120627	12485	12577	12457	12553	+67	120,328	90,605	-821
Dec12	120627	12388	12484	12388	12484	+67	0	27	+0
Mar13	120627	12417	12417	12417	12417	+67	0	1	+0
Total Volume and Open Interest							120,333	90,662	-816
S & P 500(CME)
Sep12	120627	1315.60	1328.20	1312.20	1325.50	+10.00	8,125	213,446	+1,057
Dec12	120627	1312.80	1320.60	1312.80	1318.60	+10.00	5	12,508	-3
Mar13	120627	1311.80	1313.80	1311.80	1311.80	+10.00	0	176	+0
Jun13	120627	1305.40	1307.40	1305.40	1305.40	+10.00	0	14	+0
Total Volume and Open Interest							8,130	226,144	+1,054
S & P 500 E-Mini(Globex)
Sep12	120627	1315.75	1328.50	1312.00	1325.50	+10.00	1,843,892	2,713,459	+60,773
Dec12	120627	1308.00	1321.50	1306.25	1318.50	+10.00	684	12,816	+93
Total Volume and Open Interest							1,845,283	2,726,532	+60,895
NASDAQ 100(CME)
Sep12	120627	2548.50	2571.50	2543.50	2557.80	+9.50	399	4,559	-23
Dec12	120627	2551.00	2560.00	2541.50	2551.00	+9.50
Mar13	120627	2545.50	2545.50	2536.00	2545.50	+9.50
Total Volume and Open Interest							399	4,559	-23
NASDAQ 100 E-Mini(Globex)
Sep12	120627	2548.30	2571.50	2542.50	2557.80	+9.50	186,964	337,799	-1,966
Dec12	120627	2546.00	2560.00	2546.00	2551.00	+9.50	5	26	+0
Total Volume and Open Interest							186,969	337,833	-1,966
S & P Midcap 400(CME)
Sep12	120627	910.80	911.00	903.00	910.80	+7.30	92	424	+92
Dec12	120627	908.80	908.80	901.50	908.80	+7.30
Mar13	120627	906.80	906.80	899.50	906.80	+7.30
Total Volume and Open Interest							92	424	+92
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120627	8730	8815	8660	8795	+95	5,677	27,594	-472
Dec12	120627	8705	8755	8660	8755	+95	0	1	-1
Total Volume and Open Interest							5,677	27,595	-473
Nikkei 225(SGX)
Sep12	120627	8685	8740	8640	8735	+40	74,424	169,774	-1,041
Dec12	120627	8675	8675	8675	8675	+45	5	6,555	+5
Mar13	120627	8660	8660	8660	8660	+40	0	48	+0
Total Volume and Open Interest							74,853	190,490	-1,011
CAC 40(EURONEXT)
Jul12	120627	3024.0	3070.5	3006.0	3058.0	+48.5	91,904	309,254	+2,953
Aug12	120627	3020.5	3067.0	3008.5	3058.0	+49.0	2,062	300	+59
Sep12	120627	3018.0	3064.0	2999.5	3051.5	+48.0	425	18,334	-254
Total Volume and Open Interest							94,391	328,007	+2,758
Hang Seng Index(HKFE)
Jun12	120627	18949	19230	18910	19160	+131	92,376	86,925	-10,303
Jul12	120627	18930	19232	18912	19176	+139	23,421	26,587	+16,371
Total Volume and Open Interest							117,210	119,625	+6,818
DAX(EUREX)
Jun12	120615	6162.0	6243.5	6152.0	6243.5	+106.5	243,056	106,658	-29,082
Sep12	120627	6164.5	6248.0	6134.5	6219.5	+78.0	128,806	157,491	+989
Dec12	120627	6165.0	6249.5	6140.5	6222.5	+78.0	284	6,130	+60
Total Volume and Open Interest							129,133	163,916	+1,082
FT-SE 100(EURONEXT)
Sep12	120627	5423.00	5498.50	5408.00	5478.50	+74.00	74,548	601,174	+4,662
Dec12	120627	5386.50	5462.00	5386.50	5450.00	+74.00	8	448	-4
Mar13	120627	5405.50	5410.50	5404.00	5410.50	+74.00	10	65	+0
Total Volume and Open Interest							74,566	601,687	+4,658
SPI 200(SFE)
Jun12	120621	4125.0	4161.0	4124.0	4142.0	+13.0	101,311	114,626	-72,663
Sep12	120627	3983.0	4013.0	3966.0	4012.0	+29.0	24,679	220,900	-128
Dec12	120627	3982.0	4008.0	3982.0	4008.0	+31.0	7	4,105	-53
Total Volume and Open Interest							24,736	228,049	-228
GSCI(CME)
Jul12	120627	576.25	580.50	576.25	577.00	+5.00	208	8,221	-31
Aug12	120627	576.00	581.50	576.00	576.70	+4.70	125	46	+45
Sep12	120627	577.00	580.00	577.00	577.00	+5.00
Total Volume and Open Interest							333	8,267	+14
Reuters CCI(ICE)