MRCI's End of Day Prices

Daily Futures Price Listing Thu June 28, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120628	1475.00	1481.00	1455.75	1466.00	-5.00	43,300	47,927	-10,571
Aug12	120628	1458.25	1465.00	1438.75	1446.25	-9.75	35,185	76,950	-282
Sep12	120628	1426.75	1434.50	1409.00	1417.50	-8.50	6,728	27,930	+255
Nov12	120628	1415.50	1422.50	1392.75	1403.50	-8.50	134,419	367,248	+7,676
Jan13	120628	1413.75	1420.25	1393.25	1403.00	-8.00	11,120	67,589	+390
Mar13	120628	1367.75	1377.50	1350.75	1362.75	-2.50	8,378	76,250	+379
May13	120628	1339.75	1348.00	1323.75	1332.75	-3.75	6,966	49,691	+735
Jul13	120628	1336.00	1345.00	1324.50	1329.75	-4.00	4,576	34,554	-183
Aug13	120628	1325.25	1325.25	1319.25	1319.25	-4.00	0	188	+0
Sep13	120628	1284.25	1285.00	1278.50	1278.50	-4.00	3	323	+0
Nov13	120628	1246.00	1254.25	1232.50	1239.25	-5.00	1,727	18,224	-495
Jan14	120628	1246.00	1251.00	1246.00	1246.00	-5.00	0	188	+0
Mar14	120628	1242.00	1247.00	1242.00	1242.00	-5.00	0	3	+0
May14	120628	1242.00	1247.00	1242.00	1242.00	-5.00	0	1	+0
Total Volume and Open Interest							252,406	767,737	-2,094
Soybean Meal(CBOT)
Jul12	120628	428.80	434.80	426.00	426.60	-1.40	16,698	21,551	-3,275
Aug12	120628	423.70	429.40	420.50	421.30	-2.40	24,764	45,930	-1,035
Sep12	120628	418.70	423.10	415.00	415.40	-2.20	5,781	26,799	+1,195
Oct12	120628	414.50	418.50	410.50	411.90	-1.60	2,084	18,935	-5
Dec12	120628	412.20	416.70	407.50	410.80	-1.30	35,878	117,995	-172
Jan13	120628	407.10	410.70	405.50	406.00	-1.20	2,024	7,732	-260
Mar13	120628	389.10	389.10	381.20	384.70	+0.10	959	10,581	-264
May13	120628	371.10	376.00	368.20	371.40	+0.40	957	7,853	+160
Jul13	120628	369.80	374.20	368.50	370.10	+0.30	611	8,510	+182
Aug13	120628	368.80	369.40	365.80	366.10	+0.30	3	370	+3
Total Volume and Open Interest							89,832	272,448	-3,440
Soybean Oil(CBOT)
Jul12	120628	51.49	51.52	50.60	50.92	-0.44	41,642	20,897	-11,781
Aug12	120628	51.54	51.72	50.77	51.09	-0.45	32,250	71,163	+6,239
Sep12	120628	51.80	51.88	50.96	51.28	-0.44	10,702	38,927	+2,105
Oct12	120628	52.00	52.00	51.15	51.39	-0.45	5,107	17,497	+1,308
Dec12	120628	52.28	52.36	51.36	51.73	-0.47	43,989	141,927	+2,317
Jan13	120628	52.29	52.40	51.68	52.01	-0.47	3,375	17,638	+1,063
Mar13	120628	52.75	52.76	51.99	52.32	-0.49	2,093	17,932	+169
May13	120628	53.13	53.13	52.36	52.56	-0.50	1,288	11,227	-155
Jul13	120628	53.33	53.33	52.37	52.72	-0.53	476	6,270	-71
Aug13	120628	52.76	53.30	52.76	52.80	-0.50	12	1,009	+0
Total Volume and Open Interest							141,109	350,334	+1,237
Canola(WCE)
Jul12	120628	644.4	648.2	641.2	642.6	+0.3	2,444	7,618	-2,465
Nov12	120628	590.0	593.0	586.5	588.0	-1.0	11,854	155,686	+1,848
Jan13	120628	592.9	595.6	590.0	592.0	-0.1	1,954	24,519	+697
Mar13	120628	592.1	595.0	589.1	591.7	+0.3	719	11,312	+350
May13	120628	590.8	593.1	589.2	589.5	-1.1	77	14,127	+10
Total Volume and Open Interest							17,073	217,337	+440
Corn(CBOT)
Jul12	120628	649.25	663.00	644.00	652.00	+2.50	115,942	86,430	-30,737
Sep12	120628	627.00	642.75	620.25	626.25	-1.25	133,910	345,505	+13,869
Dec12	120628	632.25	648.75	625.50	632.25	-0.75	257,873	421,725	+1,712
Mar13	120628	641.75	656.75	634.50	641.25	-0.50	23,149	87,060	+1,243
May13	120628	645.00	660.75	642.25	645.50	-0.25	5,939	17,941	+612
Jul13	120628	648.75	664.25	642.50	648.75	-1.00	12,212	48,635	+928
Sep13	120628	600.00	611.50	595.50	595.50	-4.25	1,233	5,057	+80
Dec13	120628	570.75	580.75	562.00	565.25	-7.50	12,161	39,726	-3,733
Mar14	120628	586.25	586.75	575.00	575.00	-6.75	79	818	+6
May14	120628	593.00	593.00	580.50	580.50	-6.50	2	312	+2
Total Volume and Open Interest							562,607	1,057,772	-15,996
Wheat(CBOT)
Jul12	120628	731.00	737.25	723.00	726.00	-6.00	25,185	21,270	-7,226
Sep12	120628	750.00	757.50	742.25	746.00	-5.25	69,060	160,930	+3,564
Dec12	120628	770.00	778.25	762.75	766.75	-5.50	42,712	136,800	+977
Mar13	120628	784.50	791.75	776.75	781.25	-4.75	7,487	38,357	+1,121
May13	120628	788.00	795.75	781.75	788.50	-3.25	1,027	12,320	-182
Jul13	120628	790.00	795.75	781.25	788.75	-4.25	3,827	29,561	+790
Total Volume and Open Interest							151,420	412,616	+313
Wheat(KCBT)
Jul12	120628	741.25	749.00	732.50	735.00	-9.00	9,566	11,318	-4,164
Sep12	120628	757.50	765.25	749.75	752.00	-8.00	15,294	69,703	+992
Dec12	120628	780.00	788.25	772.00	776.50	-6.50	6,792	38,325	+565
Mar13	120628	792.75	801.25	786.25	790.50	-7.25	1,817	9,844	+733
May13	120628	799.75	805.50	791.50	795.50	-8.50	220	4,821	+105
Jul13	120628	803.00	808.00	793.25	798.50	-8.50	685	11,435	-45
Total Volume and Open Interest							34,403	146,047	-1,798
Wheat(MGE)
Jul12	120628	849.25	868.75	840.00	867.75	+23.50	1,495	1,356	-1,160
Sep12	120628	835.00	844.50	830.25	834.75	-0.50	4,905	15,237	-220
Dec12	120628	841.50	850.00	835.50	840.00	-0.50	1,910	11,400	+520
Mar13	120628	843.75	855.25	843.00	846.00	-1.00	684	2,839	+332
May13	120628	854.25	854.25	854.25	854.25	+1.75	63	487	+13
Total Volume and Open Interest							9,152	31,620	-499
Oats(CBOT)
Jul12	120628	350.00	357.00	334.00	334.00	-13.75	587	338	-799
Sep12	120628	337.75	344.75	329.50	336.00	-1.50	754	2,557	-38
Dec12	120628	340.00	349.75	335.75	343.75	-1.50	2,327	6,478	-604
Mar13	120628	352.50	354.00	342.75	349.25	-1.50	21	89	-7
Total Volume and Open Interest							3,689	9,462	-1,448
Rough Rice(CBOT)
Jul12	120628	14.70	14.82	14.56	14.56	-0.18	1,372	3,698	-1,175
Sep12	120628	14.99	15.10	14.90	14.90	-0.11	1,680	8,880	+554
Nov12	120628	15.20	15.30	15.16	15.16	-0.11	27	2,095	+14
Jan13	120628	15.52	15.52	15.43	15.43	-0.10	2	112	+0
Total Volume and Open Interest							3,081	14,908	-607
Live Cattle(CME)
Jun12	120628	116.950	117.450	116.000	116.500	+0.100	1,536	2,748	-924
Aug12	120628	117.400	119.980	117.250	119.330	+2.080	19,049	136,142	-2,069
Oct12	120628	121.500	123.550	121.200	123.300	+2.015	9,955	79,771	+1,403
Dec12	120628	124.850	126.850	124.285	126.450	+1.815	5,183	58,522	-225
Feb13	120628	127.080	128.825	126.750	128.650	+1.615	3,153	24,775	-146
Apr13	120628	128.800	130.250	128.400	130.130	+1.430	429	9,698	-14
Total Volume and Open Interest							39,534	315,289	-1,842
Feeder Cattle(CME)
Aug12	120628	149.200	150.900	147.935	150.450	+1.600	7,528	18,209	-725
Sep12	120628	151.950	153.850	150.785	153.380	+1.480	1,952	6,374	+15
Oct12	120628	153.200	155.400	152.185	155.050	+2.200	2,015	5,039	+276
Nov12	120628	154.600	156.500	153.500	156.130	+1.750	1,221	3,495	-71
Jan13	120628	155.130	156.825	154.000	156.650	+1.520	290	2,368	+34
Mar13	120628	156.435	157.880	155.500	157.300	+0.650	65	466	+1
Apr13	120628	157.500	158.000	157.250	157.900	+0.100	4	60	-1
Total Volume and Open Interest							13,077	36,040	-469
Lean Hogs(CME)
Jul12	120628	95.400	97.050	95.330	96.730	+1.150	8,482	29,723	-1,045
Aug12	120628	91.680	94.300	91.500	93.900	+2.200	19,744	77,880	-1,368
Oct12	120628	80.800	82.000	80.650	81.980	+0.930	11,413	51,135	+1,475
Dec12	120628	78.050	79.000	77.700	78.900	+0.600	3,514	49,045	-268
Feb13	120628	80.650	81.500	80.135	81.430	+0.980	1,423	20,731	-88
Apr13	120628	83.450	84.300	82.885	84.050	+0.370	1,554	12,676	+275
May13	120628	87.500	88.050	87.400	87.950	+0.050	8	626	+5
Jun13	120628	89.385	90.000	89.100	90.000	+0.700	290	7,875	+180
Total Volume and Open Interest							46,475	252,332	-818
Class III Milk(CME)
Jun12	120628	15.64	15.64	15.63	15.63	-0.01	31	4,459	-21
Jul12	120628	17.14	17.15	16.92	16.94	-0.11	272	4,074	+15
Aug12	120628	17.52	17.65	17.41	17.53	+0.05	389	4,430	+114
Sep12	120628	17.64	17.79	17.58	17.70	+0.09	170	3,241	-19
Oct12	120628	17.60	17.65	17.46	17.63	+0.13	97	2,953	+66
Total Volume and Open Interest							1,196	25,872	+267
Cocoa(ICE)
Jul12	120628	2237	2239	2209	2226	unch	51	57	-17
Sep12	120628	2227	2250	2208	2230	-2	8,944	74,470	-25
Dec12	120628	2227	2256	2221	2243	+1	3,826	36,014	+205
Mar13	120628	2243	2266	2231	2253	unch	1,177	28,224	-241
May13	120628	2256	2277	2244	2266	unch	896	12,559	+207
Jul13	120628	2270	2287	2256	2279	+1	275	6,096	+21
Sep13	120628	2293	2293	2289	2289	+2	80	3,994	+26
Total Volume and Open Interest							15,910	171,773	+652
Coffee "C"(ICE)
Jul12	120628	163.20	163.35	161.00	163.00	-1.50	185	431	-111
Sep12	120628	164.80	165.15	160.85	163.05	-1.80	17,511	78,512	-766
Dec12	120628	168.00	168.30	164.05	166.20	-1.90	3,908	34,230	-148
Mar13	120628	171.50	171.95	167.95	169.70	-1.95	1,510	16,791	+55
May13	120628	173.50	173.50	170.95	172.00	-2.00	178	4,461	+1
Jul13	120628	173.40	175.35	173.40	174.50	-2.00	231	3,547	+0
Total Volume and Open Interest							23,613	139,446	-948
Orange Juice(ICE)
Jul12	120628	119.40	120.00	113.75	118.50	-0.45	913	3,337	-607
Sep12	120628	114.00	116.45	111.25	114.25	+0.80	1,482	11,856	+775
Nov12	120628	113.60	116.55	111.70	113.95	+0.60	234	4,572	+122
Jan13	120628	113.60	116.00	111.50	113.85	+0.65	126	1,461	+77
Mar13	120628	112.05	114.50	112.05	114.50	+0.50	29	1,165	+18
May13	120628	113.10	114.60	113.00	114.60	+0.35	5	176	+5
Total Volume and Open Interest							2,789	22,579	+390
Sugar #11(ICE)
Jul12	120628	21.40	21.96	21.04	21.21	-0.21	39,609	46,320	-16,738
Oct12	120628	20.85	21.39	20.21	20.53	-0.42	56,651	314,870	+542
Mar13	120628	21.30	21.87	20.81	21.12	-0.38	17,020	149,416	+1,640
May13	120628	21.26	21.67	20.69	21.00	-0.38	6,454	47,796	-235
Jul13	120628	21.15	21.47	20.51	20.90	-0.38	3,696	70,074	+990
Oct13	120628	21.22	21.45	20.64	20.98	-0.33	1,231	28,537	+404
Mar14	120628	21.28	21.62	20.82	21.16	-0.30	320	25,862	+147
May14	120628	21.41	21.42	20.68	21.01	-0.27	47	5,443	-3
Total Volume and Open Interest							125,044	700,186	-13,246
London Cocoa(LCE)
Jul12	120628	1561	1591	1550	1587	+22	3,548	38,922	-1,418
Sep12	120628	1535	1559	1531	1551	+12	5,930	42,540	-84
Dec12	120628	1513	1532	1510	1528	+11	2,116	39,572	+1,635
Mar13	120628	1494	1509	1490	1507	+8	1,770	42,591	-80
May13	120628	1501	1511	1491	1508	+7	705	15,304	+62
Jul13	120628	1507	1516	1495	1513	+6	210	6,613	+79
Sep13	120628	1508	1518	1508	1518	+7	152	3,848	+7
Total Volume and Open Interest							14,900	195,153	+348
London Sugar(LCE)
Aug12	120628	608.00	610.40	593.30	599.20	-8.50	2,884	20,276	-318
Oct12	120628	569.10	575.00	554.60	562.00	-7.10	1,697	16,402	+72
Dec12	120628	555.90	562.50	542.20	548.80	-8.00	331	8,700	+50
Mar13	120628	564.40	573.30	553.10	558.90	-8.50	317	8,731	+338
May13	120628	567.80	573.10	555.10	559.90	-7.80	181	2,399	+242
Total Volume and Open Interest							5,550	59,557	+461
Cotton(ICE)
Jul12	120628	68.50	70.30	67.70	70.30	+2.29	31	1,141	-234
Oct12	120628	68.45	69.51	66.70	69.51	+1.70	78	433	+21
Dec12	120628	67.96	70.08	67.16	69.51	+1.55	14,913	133,820	-763
Mar13	120628	69.25	71.25	68.49	70.70	+1.48	3,153	19,633	+456
May13	120628	70.26	72.12	70.01	71.69	+1.42	424	4,967	+233
Jul13	120628	71.15	73.05	71.00	72.59	+1.41	114	5,476	+42
Total Volume and Open Interest							18,762	166,771	-205
Lumber(CME)
Jul12	120628	272.4	276.0	271.5	274.9	+0.4	217	1,422	-99
Sep12	120628	261.6	269.7	260.0	269.5	+7.4	255	4,586	+15
Nov12	120628	253.0	258.2	253.0	257.7	+1.8	59	981	-10
Jan13	120628	264.6	267.5	263.0	267.5	+1.1	41	217	-28
Total Volume and Open Interest							572	7,317	-122
Crude Oil(NYM)
Aug12	120628	80.48	80.84	77.28	77.69	-2.52	253,304	295,352	+2,584
Sep12	120628	80.90	81.22	77.70	78.10	-2.51	51,965	139,176	+3,285
Oct12	120628	81.23	81.62	78.16	78.53	-2.48	27,599	80,249	+2,119
Nov12	120628	81.68	82.02	78.73	79.01	-2.45	17,036	72,479	+1,391
Dec12	120628	82.11	82.52	79.12	79.47	-2.41	37,624	171,813	+631
Jan13	120628	82.62	82.88	79.69	79.93	-2.38	12,374	58,987	-2,829
Feb13	120628	82.65	83.30	80.06	80.37	-2.33	5,790	26,717	+516
Mar13	120628	82.85	83.67	80.48	80.78	-2.28	6,589	34,069	+1,496
Apr13	120628	81.65	81.65	81.10	81.10	-2.21	3,009	17,617	-199
May13	120628	83.60	83.88	81.28	81.39	-2.13	2,010	16,859	-315
Jun13	120628	83.99	84.37	81.35	81.63	-2.06	8,816	74,403	+269
Jul13	120628	83.54	84.00	81.53	81.80	-2.00	1,204	26,662	-345
Aug13	120628	81.87	81.87	81.87	81.87	-1.96	715	14,018	+115
Sep13	120628	81.91	81.91	81.91	81.91	-1.92	782	20,918	+124
Oct13	120628	81.94	81.94	81.94	81.94	-1.87	685	12,149	-272
Nov13	120628	81.97	81.97	81.97	81.97	-1.82	1,228	18,260	-138
Total Volume and Open Interest							454,088	1,432,162	+7,895
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	120628	80.500	80.850	77.275	77.700	-2.500	7,316	2,709	+1
Sep12	120628	80.975	81.200	77.725	78.100	-2.500	242	459	+54
Oct12	120628	81.225	81.500	78.500	78.525	-2.475	12	46	+0
Nov12	120628	79.000	79.000	79.000	79.000	-2.450	0	12	+0
Dec12	120628	80.375	82.400	79.475	79.475	-2.400	2	292	+0
Jan13	120628	79.925	79.925	79.925	79.925	-2.375	0	15	+0
Feb13	120628	82.850	82.850	80.375	80.375	-2.325	0	74	+0
Mar13	120628	82.900	82.900	80.775	80.775	-2.275
Total Volume and Open Interest							7,572	3,811	+55
Heating Oil(NYM)
Jul12	120628	259.92	260.11	253.69	255.19	-4.18	32,005	16,367	-9,140
Aug12	120628	259.50	259.92	253.33	254.72	-4.30	56,704	100,946	+2,955
Sep12	120628	259.24	260.31	253.66	255.00	-4.28	22,748	50,427	-2,787
Oct12	120628	259.76	260.78	254.17	255.48	-4.26	12,870	27,367	-571
Nov12	120628	259.02	261.43	254.91	256.09	-4.24	6,929	17,561	+166
Dec12	120628	261.50	262.04	255.41	256.66	-4.21	16,023	48,377	+1,490
Jan13	120628	260.53	262.63	256.50	257.28	-4.16	5,545	17,513	+967
Feb13	120628	261.59	262.36	256.07	257.27	-4.10	2,420	6,838	+771
Mar13	120628	259.63	261.74	255.36	256.55	-3.99	1,945	14,309	+1,067
Apr13	120628	259.95	260.42	254.19	255.35	-3.94	726	16,362	+83
May13	120628	262.31	262.72	258.95	259.22	-3.84	335	8,522	+11
Jun13	120628	262.14	262.43	258.91	259.13	-3.79	135	5,174	+30
Jul13	120628	263.69	263.69	259.50	259.61	-3.78	44	1,909	+6
Aug13	120628	259.52	260.90	259.50	260.18	-3.76	53	589	+8
Total Volume and Open Interest							159,262	336,745	-4,880
Gasoline(NYMEX)
Jul12	120628	262.22	262.40	259.00	261.42	-0.62	35,181	18,753	-6,225
Aug12	120628	250.85	250.85	245.72	247.73	-2.16	64,081	96,150	-4,355
Sep12	120628	243.49	243.67	238.57	240.31	-2.88	30,185	57,914	-1,823
Oct12	120628	226.85	227.97	222.63	224.01	-3.46	11,986	29,500	-1,722
Nov12	120628	223.23	225.51	219.84	221.11	-3.67	4,434	14,851	+513
Dec12	120628	223.52	224.95	218.84	220.05	-3.80	4,097	30,271	+239
Jan13	120628	224.02	224.98	220.02	220.35	-3.88	692	11,130	+201
Feb13	120628	226.37	226.37	221.65	221.65	-3.94	449	4,249	+39
Mar13	120628	228.20	228.20	223.39	223.65	-3.98	392	3,470	+25
Apr13	120628	243.10	243.10	238.70	238.70	-4.03	542	6,085	-228
Total Volume and Open Interest							152,231	281,729	-13,301
e-miNY RBOB Gasoline(NYM)
Jul12	120628	261.40	261.42	261.40	261.40	-0.60	1	2	+1
Aug12	120628	247.70	247.73	247.70	247.70	-2.20	0	3	+0
Sep12	120628	240.30	240.31	240.30	240.30	-2.90
Oct12	120628	224.00	224.01	224.00	224.00	-3.50
Total Volume and Open Interest							1	5	+1
Natural Gas(NYM)
Aug12	120628	2.765	2.846	2.659	2.722	-0.076	105,680	165,558	-5,311
Sep12	120628	2.779	2.860	2.673	2.734	-0.075	47,386	236,253	-1,609
Oct12	120628	2.831	2.920	2.735	2.792	-0.077	39,779	151,958	+423
Nov12	120628	3.053	3.135	2.967	3.023	-0.053	20,369	104,142	+1,187
Dec12	120628	3.365	3.388	3.240	3.288	-0.043	9,706	54,868	-197
Jan13	120628	3.450	3.535	3.394	3.430	-0.046	14,473	97,505	+889
Feb13	120628	3.535	3.537	3.409	3.442	-0.048	2,645	25,167	-288
Mar13	120628	3.466	3.515	3.394	3.419	-0.047	3,178	45,361	+578
Apr13	120628	3.405	3.483	3.357	3.393	-0.042	5,780	60,706	+54
May13	120628	3.501	3.504	3.387	3.425	-0.039	716	15,602	-48
Jun13	120628	3.538	3.538	3.430	3.461	-0.039	594	6,904	+83
Jul13	120628	3.540	3.588	3.474	3.507	-0.038	778	12,235	+180
Aug13	120628	3.578	3.598	3.493	3.525	-0.038	749	8,415	+99
Sep13	120628	3.572	3.608	3.496	3.528	-0.038	712	7,970	+77
Oct13	120628	3.616	3.656	3.533	3.567	-0.037	1,561	33,542	+123
Nov13	120628	3.723	3.731	3.671	3.694	-0.034	427	17,855	+33
Total Volume and Open Interest							346,068	1,145,017	-14,590
Brent Crude Oil(ICE)
Aug12	120628	93.32	93.85	90.88	91.36	-2.14	236,484	232,352	-11,067
Sep12	120628	93.72	93.98	90.99	91.45	-2.05	124,116	215,256	-828
Oct12	120628	93.54	93.85	90.87	91.30	-2.00	82,007	113,775	+604
Nov12	120628	93.58	93.94	90.95	91.35	-1.97	46,995	62,089	-2,495
Dec12	120628	93.58	94.03	90.96	91.39	-1.94	92,029	133,706	+2,897
Jan13	120628	93.58	94.04	91.04	91.42	-1.92	16,145	34,316	+596
Feb13	120628	93.68	94.09	91.16	91.46	-1.91	8,298	20,839	+895
Mar13	120628	93.26	94.13	91.20	91.50	-1.90	9,282	28,963	+1,483
Apr13	120628	92.88	93.99	91.36	91.54	-1.85	5,815	13,111	+830
May13	120628	91.55	91.58	91.55	91.58	-1.80	3,564	12,045	-266
Jun13	120628	93.41	94.17	91.21	91.58	-1.76	15,496	51,360	-373
Jul13	120628	91.58	91.58	91.58	91.58	-1.71	1,356	9,931	-89
Aug13	120628	91.53	91.53	91.53	91.53	-1.68	793	11,281	+8
Sep13	120628	91.44	91.44	91.44	91.44	-1.64	1,473	10,937	+164
Total Volume and Open Interest							689,685	1,197,217	-4,787
Gas Oil(ICE)
Jul12	120628	833.00	834.50	813.25	821.75	-7.25	37,998	103,811	-3,767
Aug12	120628	826.75	828.75	808.00	816.50	-7.00	71,219	99,762	+3,344
Sep12	120628	823.75	825.50	804.50	813.25	-6.75	34,347	78,011	+5,412
Oct12	120628	820.50	823.75	803.50	812.25	-6.75	15,033	40,138	+141
Nov12	120628	819.50	822.00	804.50	811.25	-6.50	9,048	28,067	+799
Dec12	120628	817.75	822.00	801.00	810.00	-6.50	20,368	70,913	-1,645
Jan13	120628	814.75	821.50	804.00	810.75	-6.00	3,923	22,799	-65
Feb13	120628	817.25	821.00	809.00	810.75	-6.00	1,667	15,751	+485
Mar13	120628	816.50	821.50	803.25	810.00	-6.00	2,924	15,746	-59
Apr13	120628	811.75	819.50	802.50	809.25	-5.75	2,153	11,663	+329
Total Volume and Open Interest							208,337	588,489	+6,000
Ethanol(CBOT)
Jun12	120605	2.004	2.004	2.003	2.003	-0.007	73	55	-84
Jul12	120628	2.233	2.234	2.196	2.209	-0.007	199	337	-139
Aug12	120628	2.245	2.269	2.212	2.222	-0.011	445	1,636	-37
Sep12	120628	2.256	2.256	2.197	2.204	-0.018	338	1,386	-99
Oct12	120628	2.222	2.224	2.164	2.172	-0.010	232	1,479	-1
Nov12	120628	2.207	2.207	2.157	2.160	-0.011	146	1,413	-5
Dec12	120628	2.191	2.205	2.155	2.158	-0.009	153	1,303	-28
Jan13	120628	2.168	2.213	2.164	2.168	-0.010	185	1,089	+131
Total Volume and Open Interest							2,369	10,558	+100
WTI Crude Oil(ICE)
Aug12	120628	80.44	80.84	77.29	77.69	-2.52	45,542	67,500	+909
Sep12	120628	81.04	81.20	77.70	78.10	-2.51	12,212	36,321	+640
Oct12	120628	81.17	81.58	78.32	78.53	-2.48	9,426	18,342	+485
Nov12	120628	81.46	82.05	78.93	79.01	-2.45	8,616	21,302	+3,021
Dec12	120628	82.00	82.48	79.12	79.47	-2.41	16,918	85,845	-205
Jan13	120628	82.13	82.50	79.93	79.93	-2.38	4,118	16,674	+83
Feb13	120628	82.52	82.90	80.37	80.37	-2.33	2,926	8,574	+327
Mar13	120628	82.88	83.05	80.78	80.78	-2.28	3,379	8,345	+1,096
Apr13	120628	81.10	81.10	81.10	81.10	-2.21	2,015	2,856	+431
May13	120628	81.39	81.39	81.39	81.39	-2.13	761	2,340	+122
Jun13	120628	83.70	83.70	81.63	81.63	-2.06	2,423	23,107	+123
Jul13	120628	81.80	81.80	81.80	81.80	-2.00	166	1,888	-5
Aug13	120628	81.87	81.87	81.87	81.87	-1.96	83	2,530	+26
Sep13	120628	81.91	81.91	81.91	81.91	-1.92	19	5,908	+3
Oct13	120628	81.94	81.94	81.94	81.94	-1.87	6	1,126	+1
Nov13	120628	81.97	81.97	81.97	81.97	-1.82	6	3,143	-1
Total Volume and Open Interest							112,955	424,499	+7,529
US Dollar Index(ICE)
Sep12	120628	82.755	83.070	82.410	83.007	+0.198	25,699	66,217	-566
Dec12	120628	83.250	83.348	83.210	83.348	+0.198	0	525	+0
Mar13	120628	83.668	83.668	83.668	83.668	+0.198
Total Volume and Open Interest							25,699	66,742	-566
Australian Dollar(CME)
Sep12	120628	100.07	100.54	99.24	99.38	-0.60	128,078	121,795	+1,294
Dec12	120628	98.92	99.26	98.67	98.67	-0.59	2	583	-1
Mar13	120628	98.02	98.62	98.02	98.02	-0.60	0	4	+0
Total Volume and Open Interest							128,080	122,384	+1,293
British Pound(CME)
Sep12	120628	155.66	156.21	154.81	154.93	-0.61	103,719	113,975	-45
Dec12	120628	155.37	155.50	154.89	154.89	-0.61	69	573	+50
Mar13	120628	154.87	155.48	154.87	154.87	-0.61	0	12	+0
Total Volume and Open Interest							103,788	114,561	+5
Canadian Dollar(CME)
Sep12	120628	97.35	97.56	96.32	96.41	-0.89	99,922	87,333	-1,625
Dec12	120628	97.28	97.28	96.20	96.25	-0.87	120	6,676	+28
Mar13	120628	96.95	96.95	96.10	96.10	-0.85	13	1,449	+5
Jun13	120628	96.73	96.82	95.97	95.97	-0.85	2	315	+2
Total Volume and Open Interest							100,057	95,821	-1,590
Japanese Yen(CME)
Sep12	120628	125.61	126.37	125.52	126.06	+0.52	69,485	122,857	-2,615
Dec12	120628	126.25	126.33	125.71	126.24	+0.53	10	355	-2
Mar13	120628	126.45	126.45	125.92	126.45	+0.53	0	31	+0
Total Volume and Open Interest							69,495	123,247	-2,617
Swiss Franc(CME)
Sep12	120628	104.01	104.47	103.53	103.68	-0.26	33,777	52,271	+329
Dec12	120628	103.98	104.23	103.98	103.98	-0.25	140	173	+138
Mar13	120628	104.32	104.54	104.32	104.32	-0.22	0	3	+0
Total Volume and Open Interest							33,917	52,447	+467
EuroFX(CME)
Sep12	120628	124.79	125.35	124.17	124.36	-0.32	273,601	314,015	+1,670
Dec12	120628	125.17	125.46	124.40	124.50	-0.32	97	1,106	+7
Mar13	120628	124.62	124.97	124.62	124.67	-0.30	9	53	+7
Total Volume and Open Interest							273,707	315,785	+1,684
Mexican Peso(CME)
Jul12	120628	730.0	735.2	730.0	730.0	-5.2
Aug12	120628	728.0	733.2	728.0	728.0	-5.2
Total Volume and Open Interest							52,979	121,524	+3,531
Brazilian Real(CME)
Jul12	120628	478.75	481.80	476.60	479.70	+2.85	267	977	+11
Aug12	120628	475.80	478.80	473.55	477.20	+3.10	1	1,332	+1
Sep12	120628	474.65	474.65	471.30	474.65	+3.35	343	3,253	-323
Oct12	120628	472.70	472.70	469.35	472.70	+3.35
Total Volume and Open Interest							611	19,125	-311
30-Year T-Bonds(CBOT)
Sep12	120628	149~010	150~000	148~260	149~270	+0~250	324,675	626,165	-1,573
Dec12	120628	149~240	150~280	149~240	150~240	+0~260	535	2,679	-166
Mar13	120628	150~240	150~240	149~300	150~240	+0~260	0	1	+0
Total Volume and Open Interest							325,210	628,845	-1,739
10-Year T-Notes(CBOT)
Sep12	120628	133~170	134~015	133~135	133~295	+0~120	907,048	1,730,618	-3,002
Dec12	120628	132~275	132~275	132~145	132~275	+0~130	0	25	+0
Mar13	120628	132~005	132~005	131~195	132~005	+0~130
Total Volume and Open Interest							907,048	1,730,643	-3,002
5-Year T-Notes(CBOT)
Jun12	120628	124~024	124~053	123~120	124~044	+0~018	1,665	25,800	-860
Sep12	120628	123~126	124~031	123~122	124~023	+0~023	374,739	1,113,724	+6,895
Dec12	120628	123~071	123~071	123~048	123~071	+0~023	0	8	+0
Total Volume and Open Interest							376,404	1,139,532	+6,035
2 Year T-Notes(CBOT)
Jun12	120628	110~022	110~022	110~019	110~020	unch	11,206	65,393	-1,793
Sep12	120628	110~014	110~016	110~013	110~014	unch	139,821	818,747	+16,315
Dec12	120628	110~008	110~008	110~008	110~008	unch	0	2	+0
Total Volume and Open Interest							151,027	884,142	+14,522
Eurodollars(CME)
Sep12	120628	99.545	99.550	99.515	99.520	-0.025	158,992	961,064	-1,094
Dec12	120628	99.505	99.510	99.480	99.485	-0.020	138,050	993,107	+9,498
Mar13	120628	99.475	99.485	99.455	99.460	-0.015	119,396	710,388	-1,294
Jun13	120628	99.455	99.455	99.435	99.435	-0.015	121,038	647,267	-3,542
Sep13	120628	99.435	99.435	99.415	99.420	-0.010	108,925	632,974	-9,213
Dec13	120628	99.395	99.405	99.390	99.395	unch	104,674	655,884	-5,087
Mar14	120628	99.365	99.380	99.360	99.370	+0.010	79,652	594,635	-4,665
Jun14	120628	99.315	99.340	99.310	99.330	+0.020	85,584	465,765	+390
Sep14	120628	99.255	99.285	99.245	99.280	+0.035	65,035	337,732	+1,288
Dec14	120628	99.160	99.205	99.155	99.200	+0.045	48,466	326,678	-2,358
Mar15	120628	99.080	99.130	99.065	99.125	+0.055	49,183	305,528	+5,014
Jun15	120628	0.661	0.721	0.651	0.716	+0.060	50,325	267,036	+97
Sep15	120628	0.531	0.606	0.521	0.596	+0.065	25,386	203,492	+1,080
Dec15	120628	0.391	0.466	0.381	0.461	+0.070	20,052	143,778	+589
Mar16	120628	0.261	0.351	0.256	0.341	+0.075	15,706	83,410	+2,262
Jun16	120628	0.126	0.221	0.126	0.206	+0.070	14,547	98,905	+1,283
Sep16	120628	6.545	0.086	6.540	0.071	+0.070	8,375	73,916	+379
Dec16	120628	6.400	6.495	6.390	6.480	+0.070	10,760	67,873	+639
Total Volume and Open Interest							1,251,407	7,799,927	-4,511
30 Day Federal Funds(CBOT)
Jun12	120628	99.832	99.835	99.832	99.835	+0.003	1,341	44,171	-128
Jul12	120628	99.820	99.830	99.820	99.825	unch	738	61,806	-317
Aug12	120628	99.820	99.825	99.820	99.825	unch	1,669	54,523	+126
Sep12	120628	99.815	99.825	99.815	99.820	unch	705	48,355	+169
Oct12	120628	99.815	99.820	99.815	99.820	unch	391	51,858	+73
Nov12	120628	99.815	99.820	99.815	99.820	unch	384	33,459	+43
Total Volume and Open Interest							12,113	526,590	-600
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120628	99.675	99.675	99.675	99.675	unch
Dec12	120628	99.673	99.673	99.673	99.673	unch
Mar13	120628	99.673	99.673	99.673	99.673	unch
Jun13	120628	99.675	99.675	99.675	99.675	unch
Sep13	120628	99.675	99.675	99.675	99.675	unch
Dec13	120628	99.680	99.680	99.680	99.680	unch
Mar14	120628	99.680	99.680	99.680	99.680	unch
Jun14	120628	99.540	99.540	99.540	99.540	unch
Sep14	120628	99.400	99.400	99.400	99.400	unch
Dec14	120628	99.500	99.500	99.500	99.500	+0.240
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120628	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120628	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120628	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120628	99.68	99.68	99.68	99.68	unch	0	202	+0
Sep13	120628	99.68	99.68	99.68	99.68	unch	0	305	+0
Dec13	120628	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120628	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120628	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							0	3,720	+0
Japanese Gov't Bonds(SGX)
Sep12	120628	143.91	143.94	143.79	143.90	-0.03	1,068	18,605	+220
Dec12	120628	143.05	143.05	143.05	143.05	-0.03	0	6	+0
Mar13	120628	140.96	140.96	140.96	140.96	-0.03
Total Volume and Open Interest							1,068	18,611	+220
Euro-Bund(EUREX)
Sep12	120628	141.28	142.01	141.11	141.71	+0.60	826,152	817,392	-10,604
Dec12	120628	140.05	140.05	140.05	140.05	+0.60	29	83	+1
Mar13	120628	140.05	140.05	140.05	140.05	+0.60
Total Volume and Open Interest							826,181	817,475	-10,603
Euro-Bobl(EUREX)
Sep12	120628	125.94	126.33	125.87	126.19	+0.34	364,728	571,015	-3,511
Dec12	120628	124.34	124.59	124.34	124.59	+0.34	40	14	+1
Mar13	120628	124.59	124.59	124.59	124.59	+0.34
Total Volume and Open Interest							364,768	571,029	-3,510
3-Mth Euribor(EUREX)
Jun12	120618	99.340	99.340	99.340	99.340	unch	1	1,525	+0
Sep12	120628	99.490	99.490	99.490	99.490	-0.020	350	2,521	+300
Dec12	120628	99.520	99.520	99.505	99.505	-0.005	305	1,310	-5
Total Volume and Open Interest							865	6,292	+300
Long Gilt(LIFFE)
Sep12	120628	119~28	120~08	119~23	120~01	+0~15	87,079	313,539	+4,669
Dec12	120628	119~03	119~03	119~03	119~03	-0~21
Total Volume and Open Interest							90,587	317,000	-2,548
3-Mth Short Sterling(LIFFE)
Sep12	120628	99.23	99.24	99.21	99.22	unch	31,237	373,335	-2,314
Dec12	120628	99.28	99.29	99.26	99.27	unch	33,067	317,333	-546
Mar13	120628	99.31	99.33	99.29	99.30	-0.01	33,730	291,691	-5,517
Jun13	120628	99.32	99.35	99.30	99.31	-0.01	20,157	293,632	-3,105
Sep13	120628	99.31	99.34	99.30	99.30	-0.02	22,536	337,782	+3,728
Dec13	120628	99.28	99.31	99.27	99.27	-0.02	23,442	219,206	-2,530
Total Volume and Open Interest							234,643	2,478,025	-7,917
3-Mth Euribor(LIFFE)
Sep12	120628	99.500	99.520	99.480	99.490	-0.020	129,267	565,266	+2,428
Dec12	120628	99.505	99.530	99.495	99.505	-0.005	95,647	507,083	-1,548
Mar13	120628	99.490	99.520	99.485	99.500	+0.005	62,675	422,148	-4,573
Total Volume and Open Interest							641,261	3,238,786	+6,500
3-Mth Aus T-Bills(SFE)
Sep12	120628	96.81	96.82	96.78	96.80	-0.02	20,533	197,532	+1,095
Dec12	120628	97.06	97.07	97.02	97.05	-0.01	17,726	185,460	+5,454
Mar13	120628	97.07	97.09	97.04	97.08	+0.01	7,915	112,978	+737
Jun13	120628	97.02	97.03	96.99	97.03	+0.01	2,497	81,212	-533
Sep13	120628	96.94	96.96	96.91	96.96	+0.02	1,534	55,226	-49
Dec13	120628	96.86	96.89	96.84	96.89	+0.03	511	36,789	+102
Mar14	120628	96.78	96.82	96.77	96.82	+0.03	640	26,511	-325
Jun14	120628	96.70	96.74	96.70	96.74	+0.03	278	10,563	+107
Sep14	120628	96.62	96.68	96.62	96.68	+0.03	29	1,382	-23
Dec14	120628	96.53	96.61	96.53	96.61	+0.05	1	414	-1
Total Volume and Open Interest							51,664	708,106	+6,564
10-Year Aus T-Bonds(SFE)
Sep12	120628	97.04	97.05	97.00	97.04	unch	40,795	372,574	+10,534
Dec12	120628	97.04	97.04	97.04	97.04	unch
Total Volume and Open Interest							40,795	372,574	+10,534
3-Year Aus T-Bonds(SFE)
Sep12	120628	97.67	97.68	97.64	97.68	+0.01	95,623	429,836	-605
Dec12	120628	97.68	97.68	97.68	97.68	+0.01
Total Volume and Open Interest							95,623	429,836	-605
Gold(CMX)
Aug12	120628	1574.6	1579.6	1547.6	1550.4	-28.0	103,440	213,744	+1,017
Oct12	120628	1577.0	1580.2	1550.0	1552.5	-28.1	519	20,148	+111
Dec12	120628	1578.9	1583.1	1552.0	1554.7	-28.0	3,952	76,911	+1,229
Feb13	120628	1578.0	1578.0	1556.3	1556.7	-28.0	802	20,398	-481
Apr13	120628	1562.1	1562.1	1558.6	1558.6	-28.0	32	13,033	+31
Jun13	120628	1560.6	1560.6	1560.6	1560.6	-28.0	408	17,925	+172
Aug13	120628	1591.0	1591.0	1562.6	1562.6	-28.1	2	1,479	+0
Oct13	120628	1593.0	1594.1	1564.9	1564.9	-28.1	0	476	+0
Dec13	120628	1595.0	1595.0	1566.6	1567.4	-28.1	129	9,078	+6
Feb14	120628	1570.0	1570.0	1570.0	1570.0	-28.1	0	6	+0
Apr14	120628	1572.6	1572.6	1572.6	1572.6	-28.2	0	1	+0
Jun14	120628	1575.2	1575.2	1575.2	1575.2	-28.3	205	8,669	+105
Total Volume and Open Interest							110,485	413,618	+2,080
Silver(CMX)
Jul12	120628	2687.5	2706.5	2607.0	2624.7	-69.5	53,358	15,715	-7,893
Sep12	120628	2692.0	2712.5	2610.5	2629.1	-70.9	36,559	55,868	+4,481
Dec12	120628	2697.5	2716.0	2621.5	2636.7	-71.0	2,580	23,023	-202
Mar13	120628	2689.5	2697.0	2639.5	2640.8	-70.8	226	4,310	+7
May13	120628	2669.5	2669.5	2628.5	2641.9	-70.9	37	2,270	+2
Jul13	120628	2693.5	2700.0	2637.5	2643.6	-70.5	173	3,733	+17
Sep13	120628	2643.6	2643.6	2643.6	2643.6	-70.7	8	1,884	+0
Total Volume and Open Interest							93,614	126,164	-3,564
Platinum(NYMEX)
Jul12	120628	1408.7	1418.1	1382.0	1386.4	-23.3	8,792	9,566	-4,939
Oct12	120628	1411.2	1421.9	1385.3	1389.3	-24.0	7,572	39,603	+4,782
Jan13	120628	1415.0	1415.0	1391.0	1392.8	-24.0	100	1,155	+86
Apr13	120628	1396.3	1396.3	1396.3	1396.3	-24.0	0	23	+0
Total Volume and Open Interest							16,464	50,349	-71
Palladium(NYMEX)
Sep12	120628	575.55	582.50	560.60	563.90	-15.85	3,565	21,067	+148
Dec12	120628	578.10	580.05	563.30	565.15	-15.80	41	568	+37
Mar13	120628	565.20	565.20	565.20	565.20	-15.80
Total Volume and Open Interest							3,611	21,646	+179
Copper(CMX)
Jul12	120628	334.15	336.10	331.20	332.60	-2.35	50,940	21,572	-9,339
Sep12	120628	334.95	336.75	331.60	333.15	-2.50	30,248	79,433	+5,519
Dec12	120628	337.00	337.00	333.05	334.15	-2.40	2,435	28,190	+226
Mar13	120628	334.95	335.00	334.95	335.00	-2.30	446	5,833	-196
May13	120628	337.45	337.45	335.40	335.40	-2.25	128	1,423	+18
Total Volume and Open Interest							85,658	146,442	-3,268
DJIA Index(CBOT)
Sep12	120628	12545	12568	12388	12526	-27	298	12,169	-61
Dec12	120628	12457	12484	12457	12457	-27	0	1	+0
Mar13	120628	12390	12417	12390	12390	-27
Jun13	120628	12314	12341	12314	12314	-27
Total Volume and Open Interest							298	12,170	-61
E-mini DJIA Index(CBOT)
Jun12	120615	12674	12733	12661	12729	+53	26,919	56,527	-6,750
Sep12	120628	12555	12570	12376	12526	-27	116,669	90,547	-58
Dec12	120628	12328	12457	12323	12457	-27	2	28	+1
Mar13	120628	12390	12390	12390	12390	-27	0	1	+0
Total Volume and Open Interest							116,679	90,613	-49
S & P 500(CME)
Sep12	120628	1326.00	1327.70	1307.00	1322.40	-3.10	8,113	212,695	-751
Dec12	120628	1315.60	1315.60	1301.60	1315.60	-3.00	210	12,793	+285
Mar13	120628	1309.00	1309.00	1294.80	1309.00	-2.80	0	176	+0
Jun13	120628	1302.60	1302.60	1288.40	1302.60	-2.80	0	14	+0
Total Volume and Open Interest							8,323	225,678	-466
S & P 500 E-Mini(Globex)
Sep12	120628	1325.75	1327.75	1306.75	1322.50	-3.00	1,810,328	2,727,651	+14,192
Dec12	120628	1318.50	1321.00	1300.50	1315.50	-3.00	1,713	14,071	+1,255
Total Volume and Open Interest							1,812,050	2,741,979	+15,447
NASDAQ 100(CME)
Sep12	120628	2560.00	2564.50	2504.00	2527.80	-30.00	214	4,554	-5
Dec12	120628	2520.80	2551.00	2499.50	2520.80	-30.20
Mar13	120628	2515.30	2545.50	2515.30	2515.30	-30.20
Total Volume and Open Interest							214	4,554	-5
NASDAQ 100 E-Mini(Globex)
Sep12	120628	2559.00	2564.80	2503.50	2527.80	-30.00	194,181	339,251	+1,452
Dec12	120628	2540.50	2540.50	2506.00	2520.80	-30.20	7	24	-2
Total Volume and Open Interest							194,188	339,283	+1,450
S & P Midcap 400(CME)
Sep12	120628	912.70	914.00	900.00	912.70	+1.90	91	424	+0
Dec12	120628	910.70	910.70	910.70	910.70	+1.90
Mar13	120628	908.70	908.70	908.70	908.70	+1.90
Total Volume and Open Interest							91	424	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120628	8795	8890	8785	8840	+45	3,678	27,408	-186
Dec12	120628	8800	8800	8800	8800	+45	0	1	+0
Total Volume and Open Interest							3,678	27,409	-186
Nikkei 225(SGX)
Sep12	120628	8725	8880	8720	8865	+130	99,093	173,399	+3,625
Dec12	120628	8750	8805	8750	8805	+130	157	6,561	+6
Mar13	120628	8795	8795	8795	8795	+135	0	48	+0
Total Volume and Open Interest							100,405	194,544	+4,054
CAC 40(EURONEXT)
Jul12	120628	3075.0	3075.0	3016.5	3050.0	-8.0	89,398	299,419	-9,835
Aug12	120628	3068.5	3070.0	3021.0	3050.0	-8.0	544	2,329	+2,029
Sep12	120628	3059.5	3059.5	3020.5	3044.0	-7.5	158	18,595	+261
Total Volume and Open Interest							90,101	320,462	-7,545
Hang Seng Index(HKFE)
Jun12	120628	19298	19337	19164	19180	+20	111,244	60,677	-26,248
Jul12	120628	19339	19351	18963	19000	-176	60,681	68,218	+41,631
Total Volume and Open Interest							172,424	135,253	+15,628
DAX(EUREX)
Jun12	120615	6162.0	6243.5	6152.0	6243.5	+106.5	243,056	106,658	-29,082
Sep12	120628	6250.0	6250.0	6098.0	6151.0	-68.5	121,168	160,886	+3,395
Dec12	120628	6245.5	6248.0	6112.5	6154.0	-68.5	435	6,150	+20
Total Volume and Open Interest							121,709	167,431	+3,515
FT-SE 100(EURONEXT)
Sep12	120628	5493.50	5500.00	5392.00	5445.50	-33.00	68,042	603,960	+2,786
Dec12	120628	5396.00	5417.00	5396.00	5417.00	-33.00	49	448	+0
Mar13	120628	5377.50	5377.50	5377.50	5377.50	-33.00	34	75	+10
Total Volume and Open Interest							68,125	604,483	+2,796
SPI 200(SFE)
Jun12	120621	4125.0	4161.0	4124.0	4142.0	+13.0	101,311	114,626	-72,663
Sep12	120628	4011.0	4045.0	4007.0	4020.0	+8.0	21,805	221,816	+916
Dec12	120628	4013.0	4016.0	4013.0	4016.0	+8.0	39	4,071	-34
Total Volume and Open Interest							22,003	229,062	+1,013
GSCI(CME)
Jul12	120628	577.90	577.90	566.00	567.50	-9.50	111	8,287	+66
Aug12	120628	566.50	577.00	565.00	566.50	-10.20	90	136	+90
Sep12	120628	567.50	577.50	566.00	567.50	-9.50
Total Volume and Open Interest							201	8,423	+156
Reuters CCI(ICE)