MRCI's End of Day Prices

Daily Futures Price Listing Wed July 04, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120703	1545.25	1578.00	1534.50	1572.25	+40.00	19,004	18,909	+0
Aug12	120703	1506.00	1535.00	1497.50	1529.50	+35.25	45,232	86,925	+0
Sep12	120703	1475.00	1500.75	1466.25	1498.00	+35.50	9,096	31,461	+0
Nov12	120703	1454.75	1478.00	1441.25	1474.75	+36.75	133,307	376,045	+0
Jan13	120703	1452.75	1474.25	1437.50	1472.25	+34.75	11,475	68,609	+0
Mar13	120703	1417.75	1435.00	1406.50	1432.25	+26.75	7,824	77,728	+0
May13	120703	1389.50	1404.00	1375.75	1400.25	+24.50	6,959	52,032	+0
Jul13	120703	1377.25	1392.25	1366.75	1390.50	+24.50	4,522	37,194	+0
Aug13	120703	1380.00	1380.00	1355.50	1380.00	+24.50	4	193	+0
Sep13	120703	1328.50	1332.75	1315.25	1332.75	+17.50	22	328	+0
Nov13	120703	1281.75	1299.00	1277.25	1296.00	+18.50	1,600	19,611	+0
Jan14	120703	1289.00	1302.75	1284.25	1302.75	+18.50	0	188	+0
Mar14	120703	1298.75	1298.75	1280.25	1298.75	+18.50	0	3	+0
May14	120703	1298.75	1298.75	1280.25	1298.75	+18.50	0	1	+0
Total Volume and Open Interest							239,053	769,936	+0
Soybean Meal(CBOT)
Jul12	120703	448.30	457.50	444.70	454.10	+11.60	5,775	9,021	+0
Aug12	120703	440.20	449.00	436.00	447.20	+11.90	23,114	45,798	+0
Sep12	120703	436.00	443.00	430.00	441.10	+12.30	9,248	29,306	+0
Oct12	120703	427.80	434.10	421.30	433.10	+11.80	3,144	19,920	+0
Dec12	120703	424.00	431.20	419.50	429.20	+11.30	38,876	118,716	+0
Jan13	120703	420.70	424.60	412.90	423.20	+10.30	1,436	7,544	+0
Mar13	120703	400.00	403.90	395.30	402.70	+7.40	1,068	10,720	+0
May13	120703	385.80	389.30	381.50	388.00	+6.50	677	7,857	+0
Jul13	120703	380.00	384.60	377.00	383.90	+6.90	208	8,691	+0
Aug13	120703	372.30	377.00	371.60	377.00	+5.40	7	443	+0
Total Volume and Open Interest							83,598	264,209	+0
Soybean Oil(CBOT)
Jul12	120703	52.48	52.95	52.34	52.95	+0.77	15,769	6,276	+0
Aug12	120703	52.52	53.16	52.45	53.14	+0.78	41,903	73,986	+0
Sep12	120703	53.09	53.49	52.70	53.34	+0.77	12,209	42,494	+0
Oct12	120703	52.84	53.51	52.82	53.51	+0.82	5,137	17,670	+0
Dec12	120703	53.35	53.90	53.11	53.88	+0.84	50,469	143,303	+0
Jan13	120703	53.44	54.17	53.44	54.14	+0.82	1,915	18,097	+0
Mar13	120703	53.87	54.44	53.85	54.40	+0.81	2,675	18,353	+0
May13	120703	53.89	54.58	53.75	54.54	+0.79	1,888	11,687	+0
Jul13	120703	54.34	54.66	53.91	54.65	+0.74	1,017	7,080	+0
Aug13	120703	54.48	54.70	53.96	54.70	+0.74	199	1,050	+0
Total Volume and Open Interest							133,758	346,071	+0
Canola(WCE)
Jul12	120704	648.3	648.3	648.3	648.3	+9.3	1,173	801	+801
Nov12	120704	601.5	605.7	601.2	604.3	+3.1	9,502	157,515	+157,515
Jan13	120704	606.7	609.2	605.2	607.4	+2.3	991	25,301	+25,301
Mar13	120704	606.0	608.0	605.0	607.3	+2.9	1,004	11,666	+11,666
May13	120704	606.2	606.3	602.7	605.2	+2.4	917	14,699	+14,699
Total Volume and Open Interest							13,671	214,010	+214,010
Corn(CBOT)
Jul12	120703	702.50	724.00	698.00	718.75	+26.25	29,441	22,098	+0
Sep12	120703	665.00	675.25	655.50	674.00	+21.75	124,862	369,716	+0
Dec12	120703	669.25	676.00	660.75	674.50	+18.75	219,896	429,196	+0
Mar13	120703	675.00	683.50	668.50	682.25	+18.25	18,212	87,669	+0
May13	120703	679.50	687.00	668.25	686.25	+18.00	7,632	18,423	+0
Jul13	120703	683.00	690.00	671.50	689.00	+17.50	11,013	47,377	+0
Sep13	120703	623.25	630.00	618.00	629.75	+11.00	1,040	5,242	+0
Dec13	120703	589.00	598.75	586.75	597.75	+11.00	7,821	42,107	+0
Mar14	120703	600.00	607.25	596.25	607.25	+11.00	69	1,027	+0
May14	120703	609.00	612.50	601.75	612.50	+10.75	6	308	+0
Total Volume and Open Interest							420,195	1,027,834	+0
Wheat(CBOT)
Jul12	120703	761.00	782.25	757.00	782.25	+27.75	8,377	4,020	+0
Sep12	120703	777.50	800.75	774.25	799.25	+26.75	67,741	170,736	+0
Dec12	120703	795.25	815.00	790.75	813.75	+23.00	42,574	142,867	+0
Mar13	120703	810.00	830.75	804.25	826.50	+22.50	9,088	39,088	+0
May13	120703	811.25	829.25	808.00	827.25	+20.25	900	12,114	+0
Jul13	120703	807.75	825.00	802.50	822.00	+16.00	3,882	32,561	+0
Total Volume and Open Interest							133,733	417,992	+0
Wheat(KCBT)
Jul12	120703	761.50	801.25	761.25	785.00	+25.50	1,370	967	+0
Sep12	120703	779.00	805.00	776.50	802.50	+25.50	13,369	72,877	+0
Dec12	120703	801.00	826.25	799.00	823.50	+23.25	7,067	41,411	+0
Mar13	120703	814.00	838.75	813.25	836.00	+22.75	1,726	10,485	+0
May13	120703	820.00	842.00	818.00	840.50	+23.00	925	5,215	+0
Jul13	120703	815.00	841.00	815.00	838.50	+23.50	1,710	11,436	+0
Total Volume and Open Interest							26,192	143,038	+0
Wheat(MGE)
Jul12	120703	885.25	886.00	885.25	886.00	+14.75	160	117	+0
Sep12	120703	865.00	899.50	864.00	897.50	+34.75	2,484	15,533	+0
Dec12	120703	868.75	903.25	868.75	901.50	+33.75	868	11,734	+0
Mar13	120703	877.50	908.50	875.25	905.25	+31.00	177	2,814	+0
May13	120703	888.50	914.00	888.50	913.00	+34.00	8	518	+0
Total Volume and Open Interest							3,715	31,050	+0
Oats(CBOT)
Jul12	120703	345.00	354.00	345.00	348.75	+2.75	30	31	+0
Sep12	120703	347.00	358.75	347.00	351.00	+3.75	312	2,321	+0
Dec12	120703	356.50	364.00	354.00	356.75	+2.75	966	6,426	+0
Mar13	120703	362.75	362.75	358.00	361.75	+3.75	7	100	+0
Total Volume and Open Interest							1,315	8,878	+0
Rough Rice(CBOT)
Jul12	120703	14.61	14.72	14.59	14.72	+0.32	306	360	+0
Sep12	120703	14.80	15.06	14.65	15.01	+0.32	1,373	10,499	+0
Nov12	120703	14.97	15.28	14.95	15.27	+0.33	356	2,188	+0
Jan13	120703	15.33	15.55	15.33	15.55	+0.34	6	125	+0
Total Volume and Open Interest							2,041	13,295	+0
Live Cattle(CME)
Aug12	120703	119.300	119.900	118.650	119.480	+0.195	32,549	131,846	+0
Oct12	120703	123.200	123.830	122.350	123.650	+0.300	13,863	83,954	+0
Dec12	120703	126.850	127.700	126.350	127.430	+0.580	9,055	61,257	+0
Feb13	120703	129.100	129.900	128.685	129.785	+0.535	4,061	25,868	+0
Apr13	120703	131.000	132.150	130.650	131.985	+0.550	3,304	10,561	+0
Jun13	120703	127.785	128.500	127.200	128.500	+0.550	270	2,556	+0
Total Volume and Open Interest							63,189	317,495	+0
Feeder Cattle(CME)
Aug12	120703	149.500	149.500	147.300	147.400	-2.250	3,632	17,784	+0
Sep12	120703	152.100	152.350	150.250	150.880	-1.855	861	6,026	+0
Oct12	120703	154.150	154.150	152.100	152.700	-1.650	1,249	5,523	+0
Nov12	120703	155.300	155.300	153.535	154.185	-1.365	510	3,438	+0
Jan13	120703	155.750	156.000	154.350	155.400	-1.300	331	2,596	+0
Mar13	120703	156.150	156.700	155.750	156.300	-0.700	33	459	+0
Apr13	120703	157.250	157.250	156.750	156.750	-1.850	3	64	+0
Total Volume and Open Interest							6,620	35,925	+0
Lean Hogs(CME)
Jul12	120703	96.200	97.080	95.830	96.885	-0.015	9,274	22,458	+0
Aug12	120703	94.500	95.050	94.285	94.885	-0.095	27,732	70,323	+0
Oct12	120703	82.750	83.350	82.535	83.200	+0.100	10,906	56,164	+0
Dec12	120703	80.300	81.050	80.150	81.000	+0.550	5,649	49,154	+0
Feb13	120703	82.480	83.450	82.480	83.300	+0.450	1,718	21,950	+0
Apr13	120703	84.700	85.730	84.700	85.580	+0.445	2,353	14,778	+0
May13	120703	89.250	89.750	89.100	89.700	+0.200	55	680	+0
Jun13	120703	91.000	91.950	91.000	91.800	+0.500	547	8,523	+0
Total Volume and Open Interest							58,582	247,079	+0
Class III Milk(CME)
Jul12	120703	16.52	16.75	16.52	16.69	+0.13	88	4,029	+0
Aug12	120703	17.25	17.31	17.14	17.26	+0.01	202	4,703	+0
Sep12	120703	17.58	17.62	17.49	17.60	+0.05	111	3,266	+0
Oct12	120703	17.54	17.58	17.54	17.58	+0.02	48	2,991	+0
Nov12	120703	17.29	17.38	17.29	17.38	+0.09	14	2,681	+0
Total Volume and Open Interest							496	21,881	+0
Cocoa(ICE)
Jul12	120703	2330	2344	2330	2344	+62	4	29	+0
Sep12	120703	2296	2358	2296	2350	+60	22,613	71,584	+0
Dec12	120703	2308	2367	2308	2361	+56	9,572	40,221	+0
Mar13	120703	2315	2367	2315	2361	+54	4,872	28,690	+0
May13	120703	2325	2369	2325	2363	+53	3,462	14,203	+0
Jul13	120703	2332	2372	2332	2368	+50	786	6,502	+0
Sep13	120703	2368	2375	2366	2375	+50	672	4,286	+0
Total Volume and Open Interest							42,089	176,107	+0
Coffee "C"(ICE)
Jul12	120703	175.00	180.10	174.80	180.10	+5.80	69	191	+0
Sep12	120703	174.65	181.40	174.65	180.45	+5.85	14,855	75,862	+0
Dec12	120703	177.65	184.20	177.65	183.35	+5.70	3,423	34,589	+0
Mar13	120703	181.40	187.05	181.40	186.70	+5.65	1,321	16,709	+0
May13	120703	184.45	189.30	184.45	189.15	+5.70	201	4,455	+0
Jul13	120703	188.95	191.50	188.95	191.35	+5.70	131	3,597	+0
Total Volume and Open Interest							20,111	136,963	+0
Orange Juice(ICE)
Jul12	120703	122.00	126.60	122.00	124.25	+4.50	285	943	+0
Sep12	120703	117.25	122.85	117.00	120.75	+3.40	1,655	14,040	+0
Nov12	120703	118.00	121.35	118.00	120.10	+3.45	144	4,629	+0
Jan13	120703	119.70	121.00	119.70	120.10	+3.40	6	1,462	+0
Mar13	120703	120.55	120.55	120.55	120.55	+3.55	14	1,177	+0
May13	120703	120.50	120.50	120.50	120.50	+3.40	0	176	+0
Total Volume and Open Interest							2,104	22,439	+0
Sugar #11(ICE)
Oct12	120703	21.45	22.05	21.43	21.98	+0.58	50,698	329,436	+0
Mar13	120703	21.81	22.28	21.78	22.22	+0.45	24,977	155,194	+0
May13	120703	21.57	21.97	21.57	21.92	+0.35	12,106	45,408	+0
Jul13	120703	21.49	21.78	21.48	21.73	+0.28	4,446	72,903	+0
Oct13	120703	21.51	21.78	21.51	21.66	+0.19	2,066	30,061	+0
Mar14	120703	21.60	21.86	21.60	21.73	+0.18	2,026	25,482	+0
May14	120703	21.46	21.64	21.45	21.51	+0.12	278	5,526	+0
Jul14	120703	21.36	21.53	21.36	21.39	+0.10	234	5,455	+0
Total Volume and Open Interest							96,975	675,893	+0
London Cocoa(LCE)
Jul12	120704	1646	1651	1626	1635	-16	2,297	35,497	-343
Sep12	120704	1598	1604	1578	1586	-12	8,818	42,715	-5
Dec12	120704	1568	1571	1549	1555	-13	3,265	42,623	+421
Mar13	120704	1543	1545	1520	1529	-12	4,978	44,895	+823
May13	120704	1539	1543	1522	1527	-12	1,174	16,030	+153
Jul13	120704	1542	1544	1514	1529	-12	450	7,134	+61
Sep13	120704	1544	1544	1531	1531	-12	477	4,064	+137
Total Volume and Open Interest							22,280	199,039	+1,257
London Sugar(LCE)
Aug12	120704	637.00	640.40	632.50	639.80	+7.10	3,872	16,303	-1,815
Oct12	120704	594.80	601.70	593.80	600.00	+7.90	2,727	17,331	+763
Dec12	120704	578.90	586.00	578.00	585.20	+9.20	429	9,053	-35
Mar13	120704	584.90	593.00	584.90	592.20	+7.90	634	9,748	+365
May13	120704	583.50	592.00	582.40	591.30	+8.70	281	2,702	+160
Total Volume and Open Interest							8,138	58,376	-513
Cotton(ICE)
Jul12	120703	72.75	72.75	72.75	72.75	+0.60	11	802	+0
Oct12	120703	72.43	72.94	72.00	72.90	+0.60	179	487	+0
Dec12	120703	72.10	72.65	71.00	72.60	+0.58	16,054	132,068	+0
Mar13	120703	73.31	73.85	72.25	73.79	+0.60	2,210	21,354	+0
May13	120703	74.40	74.70	73.48	74.63	+0.41	677	4,913	+0
Jul13	120703	75.04	75.56	74.24	75.56	+0.43	315	5,528	+0
Total Volume and Open Interest							19,470	166,490	+0
Lumber(CME)
Jul12	120703	275.2	284.0	275.2	282.5	+8.0	336	1,163	+0
Sep12	120703	270.0	276.1	268.8	272.8	+1.9	616	4,619	+0
Nov12	120703	261.8	264.7	260.7	262.0	+3.3	101	946	+0
Jan13	120703	270.0	272.0	269.1	270.0	+2.1	21	229	+0
Total Volume and Open Interest							1,075	7,068	+0
Crude Oil(NYM)
Aug12	120703	83.67	88.04	83.33	87.66	+3.91	439,010	280,304	+0
Sep12	120703	84.05	88.42	83.75	88.03	+3.88	103,185	152,771	+0
Oct12	120703	84.47	88.81	84.20	88.39	+3.85	42,778	84,338	+0
Nov12	120703	84.87	89.16	84.66	88.80	+3.82	24,237	73,048	+0
Dec12	120703	85.30	89.60	85.07	89.22	+3.79	69,213	168,171	+0
Jan13	120703	86.45	89.97	85.54	89.62	+3.76	11,780	56,732	+0
Feb13	120703	86.74	90.31	85.90	89.94	+3.71	7,722	27,130	+0
Mar13	120703	87.02	90.53	86.22	90.17	+3.63	10,772	36,457	+0
Apr13	120703	87.40	90.49	87.40	90.27	+3.53	5,698	16,666	+0
May13	120703	90.30	90.30	90.01	90.30	+3.41	4,135	16,627	+0
Jun13	120703	87.25	90.73	86.68	90.29	+3.30	18,865	77,492	+0
Jul13	120703	87.30	90.25	87.27	90.25	+3.22	2,186	26,699	+0
Aug13	120703	89.50	90.15	89.50	90.15	+3.16	1,186	14,381	+0
Sep13	120703	90.02	90.02	90.02	90.02	+3.11	1,272	20,936	+0
Oct13	120703	89.90	89.90	89.90	89.90	+3.07	910	12,233	+0
Nov13	120703	89.78	89.78	89.78	89.78	+3.03	1,668	17,965	+0
Total Volume and Open Interest							787,945	1,439,267	+0
e-miNY Crude Oil(NYM)
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,042	1,313	-363
Aug12	120703	83.550	88.075	83.350	87.650	+3.900	13,936	2,095	+0
Sep12	120703	84.000	88.375	83.825	88.025	+3.875	387	554	+0
Oct12	120703	85.000	88.750	85.000	88.400	+3.850	57	45	+0
Nov12	120703	87.550	88.800	87.550	88.800	+3.825	11	10	+0
Dec12	120703	87.150	89.225	87.150	89.225	+3.800	23	299	+0
Jan13	120703	89.175	89.625	88.750	89.625	+3.775	5	16	+0
Feb13	120703	89.950	89.950	89.950	89.950	+3.725	0	74	+0
Mar13	120703	90.175	90.175	90.175	90.175	+3.625	0	1	+0
Apr13	120703	90.275	90.275	90.275	90.275	+3.525	0	1	+0
Total Volume and Open Interest							14,419	3,298	+0
Heating Oil(NYM)
Aug12	120703	267.86	276.25	267.34	275.85	+8.26	71,150	100,120	+0
Sep12	120703	267.65	276.34	267.65	276.03	+8.34	25,446	44,677	+0
Oct12	120703	268.65	276.92	268.62	276.64	+8.51	11,306	27,617	+0
Nov12	120703	269.44	277.60	269.44	277.33	+8.69	6,783	19,037	+0
Dec12	120703	270.13	278.21	270.13	277.96	+8.81	12,785	46,464	+0
Jan13	120703	276.77	278.80	275.90	278.59	+8.87	3,919	18,870	+0
Feb13	120703	270.77	278.44	270.37	278.35	+8.82	1,926	8,858	+0
Mar13	120703	276.80	277.23	275.73	277.23	+8.79	1,583	14,775	+0
Apr13	120703	272.34	275.77	272.34	275.68	+8.73	1,365	16,671	+0
May13	120703	278.65	279.18	278.50	279.18	+8.73	238	8,557	+0
Jun13	120703	278.10	278.92	277.63	278.92	+8.70	206	5,120	+0
Jul13	120703	278.30	279.29	278.30	279.29	+8.71	17	1,971	+0
Aug13	120703	279.69	279.69	279.69	279.69	+8.66	20	612	+0
Sep13	120703	277.88	280.09	277.88	280.09	+8.61	8	341	+0
Total Volume and Open Interest							136,950	317,811	+0
Gasoline(NYMEX)
Aug12	120703	262.28	273.17	262.19	272.29	+9.90	57,625	95,906	+0
Sep12	120703	253.98	264.12	253.98	263.03	+8.90	27,272	59,245	+0
Oct12	120703	239.31	246.89	237.52	245.71	+8.34	9,819	28,606	+0
Nov12	120703	235.10	243.64	234.93	242.41	+8.15	5,253	15,533	+0
Dec12	120703	232.75	242.34	232.75	241.16	+8.05	5,860	31,418	+0
Jan13	120703	235.35	241.95	235.35	241.16	+7.95	1,022	11,609	+0
Feb13	120703	242.07	242.07	242.07	242.07	+7.83	596	3,975	+0
Mar13	120703	239.00	244.50	239.00	243.67	+7.70	728	4,080	+0
Apr13	120703	254.00	258.45	254.00	258.44	+7.69	135	6,076	+0
May13	120703	257.73	257.73	257.73	257.73	+7.61	34	930	+0
Total Volume and Open Interest							108,395	266,212	+0
e-miNY RBOB Gasoline(NYM)
Aug12	120703	262.40	272.30	262.40	272.30	+9.90	3	3	+0
Sep12	120703	263.00	263.03	263.00	263.00	+8.90
Oct12	120703	245.70	245.71	245.70	245.70	+8.30
Nov12	120703	242.40	242.41	242.40	242.40	+8.10
Total Volume and Open Interest							3	3	+0
Natural Gas(NYM)
Aug12	120703	2.844	2.902	2.786	2.899	+0.075	150,837	161,765	+0
Sep12	120703	2.850	2.913	2.794	2.911	+0.079	75,073	232,887	+0
Oct12	120703	2.889	2.958	2.841	2.955	+0.078	66,694	134,705	+0
Nov12	120703	3.120	3.179	3.074	3.177	+0.077	38,107	104,026	+0
Dec12	120703	3.371	3.431	3.340	3.429	+0.067	21,556	55,474	+0
Jan13	120703	3.513	3.568	3.480	3.566	+0.063	23,066	97,769	+0
Feb13	120703	3.521	3.578	3.494	3.575	+0.063	4,698	25,488	+0
Mar13	120703	3.488	3.545	3.465	3.544	+0.061	5,385	49,130	+0
Apr13	120703	3.428	3.510	3.428	3.508	+0.058	5,628	60,705	+0
May13	120703	3.511	3.533	3.487	3.533	+0.056	840	15,589	+0
Jun13	120703	3.520	3.566	3.512	3.566	+0.055	765	7,018	+0
Jul13	120703	3.569	3.613	3.566	3.613	+0.056	573	11,829	+0
Aug13	120703	3.607	3.633	3.594	3.633	+0.057	345	8,563	+0
Sep13	120703	3.609	3.635	3.595	3.635	+0.056	635	8,204	+0
Oct13	120703	3.631	3.674	3.630	3.674	+0.055	2,147	34,544	+0
Nov13	120703	3.773	3.794	3.751	3.794	+0.050	433	18,139	+0
Total Volume and Open Interest							398,625	1,124,691	+0
Brent Crude Oil(ICE)
Aug12	120704	100.75	100.95	99.26	99.77	-0.91	245,472	188,395	-16,171
Sep12	120704	100.41	100.73	99.07	99.51	-0.97	147,283	215,849	+4,900
Oct12	120704	100.08	100.39	98.78	99.15	-1.00	82,663	126,583	+9,686
Nov12	120704	99.97	100.30	98.69	99.06	-0.99	47,349	68,159	+3,676
Dec12	120704	99.69	100.11	98.58	98.98	-0.96	84,607	130,491	-853
Jan13	120704	99.69	99.69	98.49	98.88	-0.96	19,694	32,456	-260
Feb13	120704	99.45	99.58	98.40	98.77	-0.95	14,531	19,566	-135
Mar13	120704	99.46	99.46	98.24	98.63	-0.95	17,081	36,120	+585
Apr13	120704	98.93	99.32	98.18	98.50	-0.94	13,078	13,598	+965
May13	120704	98.38	98.38	98.38	98.38	-0.92	8,618	15,106	+745
Jun13	120704	99.11	99.11	97.90	98.29	-0.89	19,833	52,139	+620
Jul13	120704	98.20	98.20	98.20	98.20	-0.85	1,529	10,423	+127
Aug13	120704	98.05	98.05	98.05	98.05	-0.81	1,184	11,408	-44
Sep13	120704	97.86	97.86	97.86	97.86	-0.78	855	11,495	+172
Total Volume and Open Interest							731,279	1,184,329	+4,877
Gas Oil(ICE)
Jul12	120704	880.25	881.75	873.50	876.75	-4.00	39,035	81,423	-8,070
Aug12	120704	877.50	878.00	867.50	870.25	-4.75	81,960	112,615	+2,302
Sep12	120704	874.00	874.50	864.00	866.50	-5.25	34,478	76,272	-1,583
Oct12	120704	868.25	869.75	862.50	864.75	-5.25	12,374	42,798	+1,606
Nov12	120704	863.00	866.50	860.75	862.75	-5.25	6,950	30,868	+1,321
Dec12	120704	867.25	867.25	859.00	860.75	-5.50	18,038	70,872	+1,137
Jan13	120704	865.75	865.75	859.25	860.25	-5.50	2,084	22,652	+39
Feb13	120704	864.75	864.75	859.00	859.00	-5.75	1,558	16,410	+417
Mar13	120704	863.50	863.50	856.25	857.25	-5.75	2,111	16,373	-153
Apr13	120704	861.50	861.50	854.25	855.25	-6.00	1,205	11,507	-534
Total Volume and Open Interest							206,938	587,398	-3,181
Ethanol(CBOT)
Jul12	120703	2.354	2.354	2.354	2.354	+0.062	82	135	+0
Aug12	120703	2.320	2.360	2.320	2.355	+0.060	378	1,628	+0
Sep12	120703	2.300	2.325	2.294	2.320	+0.054	209	1,509	+0
Oct12	120703	2.263	2.285	2.259	2.282	+0.055	114	1,504	+0
Nov12	120703	2.243	2.268	2.243	2.264	+0.052	165	1,469	+0
Dec12	120703	2.236	2.265	2.236	2.261	+0.054	278	1,294	+0
Jan13	120703	2.252	2.270	2.252	2.263	+0.053	141	1,260	+0
Feb13	120703	2.251	2.277	2.251	2.266	+0.047	88	754	+0
Total Volume and Open Interest							1,632	11,156	+0
WTI Crude Oil(ICE)
Aug12	120704	87.67	87.72	86.50	87.05	-0.61	59,216	65,033	-2,738
Sep12	120704	87.78	87.95	86.89	87.41	-0.62	19,287	41,633	+602
Oct12	120704	87.89	88.07	87.25	87.76	-0.63	10,125	19,624	+61
Nov12	120704	87.65	88.40	87.65	88.17	-0.63	5,394	20,059	-292
Dec12	120704	88.85	88.93	88.06	88.58	-0.64	19,389	82,202	-1,466
Jan13	120704	88.70	89.14	88.70	88.99	-0.63	3,213	13,997	-394
Feb13	120704	89.32	89.32	89.32	89.32	-0.62	2,136	10,565	+361
Mar13	120704	89.54	89.54	89.54	89.54	-0.63	1,191	7,472	-358
Apr13	120704	89.63	89.63	89.63	89.63	-0.64	525	3,112	+71
May13	120704	89.64	89.64	89.64	89.64	-0.66	349	2,391	+12
Jun13	120704	89.49	89.62	89.49	89.62	-0.67	1,295	23,215	-164
Jul13	120704	89.58	89.58	89.58	89.58	-0.67	44	1,885	+24
Aug13	120704	89.50	89.50	89.50	89.50	-0.65	95	2,663	+62
Sep13	120704	89.40	89.40	89.40	89.40	-0.62	33	6,425	-14
Oct13	120704	89.32	89.32	89.32	89.32	-0.58	12	1,429	-1
Nov13	120704	89.24	89.24	89.24	89.24	-0.54	6	3,176	-2
Total Volume and Open Interest							127,358	425,801	-4,026
US Dollar Index(ICE)
Sep12	120703	82.025	82.145	81.815	81.872	-0.135	40,494	63,116	+0
Dec12	120703	82.232	82.232	82.232	82.232	-0.135	133	617	+0
Mar13	120703	82.552	82.552	82.552	82.552	-0.135
Total Volume and Open Interest							40,627	63,733	+0
Australian Dollar(CME)
Sep12	120703	101.83	102.24	101.59	102.15	+0.26	194,650	121,291	+0
Dec12	120703	101.02	101.37	101.02	101.37	+0.25	215	705	+0
Mar13	120703	100.67	100.67	100.44	100.67	+0.23	0	4	+0
Total Volume and Open Interest							194,865	122,002	+0
British Pound(CME)
Sep12	120703	156.90	157.11	156.57	156.93	+0.04	132,492	110,225	+0
Dec12	120703	156.74	157.00	156.60	156.89	+0.04	118	620	+0
Mar13	120703	156.85	156.85	156.81	156.85	+0.04	2	12	+0
Total Volume and Open Interest							132,612	110,858	+0
Canadian Dollar(CME)
Sep12	120703	98.19	98.65	98.13	98.56	+0.37	154,955	84,235	+0
Dec12	120703	97.99	98.47	97.99	98.37	+0.37	1,007	6,832	+0
Mar13	120703	98.10	98.40	97.84	98.21	+0.37	30	1,478	+0
Jun13	120703	98.12	98.12	97.67	98.04	+0.37	10	321	+0
Total Volume and Open Interest							156,003	92,914	+0
Japanese Yen(CME)
Sep12	120703	125.90	126.06	125.23	125.34	-0.62	113,206	118,126	+0
Dec12	120703	125.94	126.14	125.44	125.52	-0.62	172	420	+0
Mar13	120703	125.72	126.34	125.72	125.72	-0.62	1	33	+0
Total Volume and Open Interest							113,379	118,583	+0
Swiss Franc(CME)
Sep12	120703	104.96	105.33	104.76	105.22	+0.25	66,168	54,256	+0
Dec12	120703	105.50	105.50	105.25	105.50	+0.25	2	173	+0
Mar13	120703	105.81	105.81	105.55	105.81	+0.26	2	2	+0
Total Volume and Open Interest							66,172	54,431	+0
EuroFX(CME)
Sep12	120703	125.96	126.39	125.70	126.22	+0.29	388,212	299,280	+0
Dec12	120703	126.30	126.48	125.88	126.37	+0.29	211	1,237	+0
Mar13	120703	126.54	126.54	126.25	126.54	+0.29	7	55	+0
Total Volume and Open Interest							388,431	301,184	+0
Mexican Peso(CME)
Jul12	120703	750.2	750.2	750.2	750.2	unch
Aug12	120703	748.5	748.5	748.5	748.5	unch
Total Volume and Open Interest							69,727	127,942	+0
Brazilian Real(CME)
Aug12	120703	500.05	502.70	492.90	498.00	-2.15	21	1,785	+0
Sep12	120703	498.50	499.35	490.40	495.25	-2.35	69	2,881	+0
Oct12	120703	493.30	495.65	493.30	493.30	-2.35
Nov12	120703	491.40	493.75	491.40	491.40	-2.35
Total Volume and Open Interest							90	18,229	+0
30-Year T-Bonds(CBOT)
Sep12	120703	149~130	149~170	148~100	148~170	-1~020	476,842	609,916	+0
Dec12	120703	150~120	150~190	149~100	149~150	-1~040	840	3,050	+0
Mar13	120703	149~150	150~190	149~150	149~150	-1~040	0	1	+0
Total Volume and Open Interest							477,682	612,967	+0
10-Year T-Notes(CBOT)
Sep12	120703	133~300	134~010	133~185	133~205	-0~120	1,187,188	1,761,805	+0
Dec12	120703	133~000	133~025	132~225	132~225	-0~120	17	33	+0
Mar13	120703	131~275	132~075	131~275	131~275	-0~120
Total Volume and Open Interest							1,187,205	1,761,838	+0
5-Year T-Notes(CBOT)
Sep12	120703	124~031	124~039	124~010	124~014	-0~022	528,086	1,133,430	+0
Dec12	120703	123~094	123~116	123~094	123~094	-0~022	0	8	+0
Mar13	120703	123~014	123~036	123~014	123~014	-0~022
Total Volume and Open Interest							528,086	1,133,438	+0
2 Year T-Notes(CBOT)
Sep12	120703	110~016	110~017	110~010	110~013	-0~004	164,454	821,921	+0
Dec12	120703	110~010	110~014	110~010	110~010	-0~004	0	2	+0
Mar13	120703	109~076	109~080	109~076	109~076	-0~004
Total Volume and Open Interest							164,454	821,923	+0
Eurodollars(CME)
Sep12	120703	99.520	99.530	99.520	99.525	+0.005	166,137	964,240	+0
Dec12	120703	99.495	99.505	99.490	99.500	+0.005	192,040	987,303	+0
Mar13	120703	99.470	99.485	99.470	99.480	+0.005	163,561	699,814	+0
Jun13	120703	99.450	99.465	99.445	99.460	+0.010	153,621	644,883	+0
Sep13	120703	99.435	99.450	99.430	99.440	+0.005	113,077	634,186	+0
Dec13	120703	99.410	99.425	99.410	99.415	+0.005	94,457	666,343	+0
Mar14	120703	99.395	99.405	99.385	99.395	+0.005	89,747	597,150	+0
Jun14	120703	99.350	99.370	99.350	99.355	+0.005	80,050	468,711	+0
Sep14	120703	99.300	99.315	99.295	99.300	unch	81,742	348,705	+0
Dec14	120703	99.220	99.235	99.215	99.220	-0.005	68,943	322,899	+0
Mar15	120703	99.150	99.160	99.135	99.140	-0.010	56,360	309,446	+0
Jun15	120703	0.741	0.751	0.726	0.731	-0.010	69,371	267,588	+0
Sep15	120703	0.626	0.631	0.596	0.606	-0.015	60,626	219,127	+0
Dec15	120703	0.481	0.491	0.456	0.466	-0.020	36,005	140,122	+0
Mar16	120703	0.361	0.371	0.326	0.341	-0.025	27,270	84,741	+0
Jun16	120703	0.226	0.236	0.191	0.201	-0.030	24,266	100,403	+0
Sep16	120703	0.086	0.101	0.046	0.061	-0.035	13,258	73,108	+0
Dec16	120703	6.495	6.505	6.450	6.465	-0.040	10,518	67,363	+0
Total Volume and Open Interest							1,528,566	7,830,468	+0
30 Day Federal Funds(CBOT)
Jul12	120703	99.827	99.830	99.825	99.827	unch	1,174	61,022	+0
Aug12	120703	99.825	99.830	99.820	99.825	unch	2,357	55,368	+0
Sep12	120703	99.820	99.825	99.810	99.820	unch	3,699	49,890	+0
Oct12	120703	99.815	99.825	99.810	99.815	-0.005	1,037	52,562	+0
Nov12	120703	99.815	99.820	99.805	99.815	-0.005	1,160	33,796	+0
Dec12	120703	99.825	99.825	99.810	99.815	-0.005	2,315	26,803	+0
Total Volume and Open Interest							20,372	484,359	+0
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120703	99.675	99.675	99.675	99.675	unch
Dec12	120703	99.673	99.673	99.673	99.673	unch
Mar13	120703	99.673	99.673	99.673	99.673	unch
Jun13	120703	99.675	99.675	99.675	99.675	unch
Sep13	120703	99.675	99.675	99.675	99.675	unch
Dec13	120703	99.680	99.680	99.680	99.680	unch
Mar14	120703	99.680	99.680	99.680	99.680	unch
Jun14	120703	99.540	99.540	99.540	99.540	unch
Sep14	120703	99.400	99.400	99.400	99.400	unch
Dec14	120703	99.500	99.500	99.500	99.500	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120704	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120704	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120704	99.67	99.67	99.67	99.67	unch	0	181	+0
Jun13	120704	99.68	99.68	99.68	99.68	unch	0	202	+0
Sep13	120704	99.68	99.68	99.68	99.68	unch	0	305	+0
Dec13	120704	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120704	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120704	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							0	3,721	+0
Japanese Gov't Bonds(SGX)
Sep12	120704	143.80	143.85	143.70	143.82	+0.01	3,218	18,646	-654
Dec12	120704	142.97	142.97	142.97	142.97	+0.01	0	6	+0
Mar13	120704	140.88	140.88	140.88	140.88	+0.01
Total Volume and Open Interest							3,218	18,652	-654
Euro-Bund(EUREX)
Sep12	120704	141.43	142.44	141.38	142.32	+0.86	663,220	810,247	-11,679
Dec12	120704	140.50	140.63	140.50	140.63	+0.83	107	84	+3
Mar13	120704	140.63	140.63	140.63	140.63	+0.83
Total Volume and Open Interest							663,327	810,331	-11,676
Euro-Bobl(EUREX)
Sep12	120704	126.28	126.72	126.24	126.69	+0.44	344,057	571,901	-13,622
Dec12	120704	125.00	125.08	125.00	125.08	+0.43	0	18	+0
Mar13	120704	125.08	125.08	125.08	125.08	+0.43
Total Volume and Open Interest							344,057	571,919	-13,622
3-Mth Euribor(EUREX)
Sep12	120704	99.525	99.525	99.525	99.525	unch	0	2,871	+0
Dec12	120704	99.540	99.540	99.540	99.540	+0.010	0	1,210	+0
Mar13	120704	99.540	99.540	99.540	99.540	+0.015	150	1,066	+38
Total Volume and Open Interest							160	6,585	+43
Long Gilt(LIFFE)
Sep12	120704	118~25	119~10	118~23	119~08	+0~09	145,300	316,718	-788
Dec12	120704	118~03	118~06	118~03	118~06	+0~07
Total Volume and Open Interest							145,300	316,718	-788
3-Mth Short Sterling(LIFFE)
Sep12	120704	99.24	99.26	99.22	99.24	unch	31,658	385,477	-2,344
Dec12	120704	99.29	99.31	99.27	99.29	unch	43,191	318,304	+4,023
Mar13	120704	99.33	99.34	99.29	99.32	unch	38,090	287,962	-27
Jun13	120704	99.32	99.35	99.30	99.33	unch	32,394	292,666	-407
Sep13	120704	99.32	99.34	99.29	99.33	+0.01	28,479	335,802	+3,074
Dec13	120704	99.29	99.32	99.26	99.30	+0.02	19,473	218,819	-1,257
Total Volume and Open Interest							258,433	2,505,304	+7,586
3-Mth Euribor(LIFFE)
Sep12	120704	99.525	99.535	99.515	99.525	unch	136,744	547,953	-2,566
Dec12	120704	99.540	99.550	99.530	99.540	+0.010	97,116	516,754	+4,299
Mar13	120704	99.540	99.550	99.525	99.540	+0.015	71,775	420,071	-7,541
Total Volume and Open Interest							787,468	3,257,098	+9,163
3-Mth Aus T-Bills(SFE)
Sep12	120704	96.61	96.64	96.58	96.61	-0.01	22,109	181,060	-912
Dec12	120704	96.85	96.88	96.78	96.82	-0.03	28,496	173,950	-2,932
Mar13	120704	96.91	96.93	96.83	96.88	-0.03	13,364	113,435	-2,488
Jun13	120704	96.87	96.90	96.80	96.83	-0.04	5,060	81,675	-1,052
Sep13	120704	96.80	96.84	96.73	96.77	-0.04	2,907	54,190	-1,083
Dec13	120704	96.73	96.79	96.67	96.69	-0.04	1,864	36,972	-151
Mar14	120704	96.68	96.70	96.60	96.63	-0.04	636	26,428	-23
Jun14	120704	96.64	96.64	96.54	96.55	-0.04	834	11,646	+412
Sep14	120704	96.53	96.53	96.47	96.49	-0.03	0	1,733	-58
Dec14	120704	96.41	96.41	96.41	96.41	-0.03	0	415	+0
Total Volume and Open Interest							75,270	681,543	-8,287
10-Year Aus T-Bonds(SFE)
Sep12	120704	96.93	96.98	96.86	96.90	-0.04	48,462	367,420	-829
Dec12	120704	96.90	96.90	96.90	96.90	-0.04
Total Volume and Open Interest							48,462	367,420	-829
3-Year Aus T-Bonds(SFE)
Sep12	120704	97.51	97.57	97.43	97.46	-0.06	167,911	409,524	+15,080
Dec12	120704	97.46	97.46	97.46	97.46	-0.06
Total Volume and Open Interest							167,911	409,524	+15,080
Gold(CMX)
Aug12	120703	1597.5	1625.7	1595.3	1621.8	+24.1	190,835	212,152	+0
Oct12	120703	1597.8	1627.3	1597.8	1624.0	+24.1	4,050	20,682	+0
Dec12	120703	1601.7	1630.1	1600.2	1626.3	+24.1	11,640	81,417	+0
Feb13	120703	1608.5	1628.9	1608.5	1628.4	+24.2	1,395	20,595	+0
Apr13	120703	1630.4	1630.4	1630.4	1630.4	+24.2	879	13,610	+0
Jun13	120703	1622.3	1632.4	1621.4	1632.4	+24.2	994	18,305	+0
Aug13	120703	1632.7	1634.4	1632.7	1634.4	+24.2	153	1,502	+0
Oct13	120703	1636.8	1636.8	1636.8	1636.8	+24.3	48	514	+0
Dec13	120703	1635.0	1639.4	1635.0	1639.4	+24.3	284	9,173	+0
Feb14	120703	1642.0	1642.0	1642.0	1642.0	+24.3	0	6	+0
Apr14	120703	1644.7	1644.7	1644.7	1644.7	+24.3	0	1	+0
Jun14	120703	1647.5	1647.5	1647.5	1647.5	+24.4	0	8,723	+0
Total Volume and Open Interest							210,340	418,129	+0
Silver(CMX)
Jul12	120703	2744.5	2837.0	2744.0	2824.3	+77.5	2,012	2,811	+0
Sep12	120703	2742.5	2844.5	2739.0	2828.0	+78.1	55,491	64,019	+0
Dec12	120703	2756.0	2850.0	2756.0	2836.0	+78.1	2,964	24,976	+0
Mar13	120703	2778.0	2842.5	2778.0	2840.4	+78.1	291	4,184	+0
May13	120703	2844.0	2844.0	2842.3	2842.3	+78.1	125	2,411	+0
Jul13	120703	2760.0	2851.0	2760.0	2843.8	+78.1	229	3,944	+0
Sep13	120703	2844.5	2844.7	2844.5	2844.7	+78.3	371	2,149	+0
Total Volume and Open Interest							62,256	123,965	+0
Platinum(NYMEX)
Jul12	120703	1464.5	1488.7	1464.5	1488.7	+33.1	1,156	494	+0
Oct12	120703	1457.0	1493.8	1449.2	1491.4	+33.1	14,181	47,207	+0
Jan13	120703	1454.0	1495.0	1454.0	1494.8	+32.9	153	1,489	+0
Apr13	120703	1498.3	1498.3	1498.3	1498.3	+32.9	0	17	+0
Total Volume and Open Interest							15,500	49,214	+0
Palladium(NYMEX)
Sep12	120703	576.60	600.25	574.30	598.90	+20.90	4,791	21,988	+0
Dec12	120703	586.25	600.15	586.25	600.15	+20.90	82	701	+0
Mar13	120703	600.20	600.20	600.20	600.20	+20.90
Total Volume and Open Interest							4,873	22,694	+0
Copper(CMX)
Jul12	120703	346.00	355.00	346.00	353.45	+6.95	3,755	5,461	+0
Sep12	120703	346.70	355.65	346.30	354.00	+7.10	75,839	89,051	+0
Dec12	120703	347.75	356.25	347.60	354.85	+7.05	3,269	29,182	+0
Mar13	120703	354.65	356.80	353.25	355.50	+6.95	204	5,900	+0
May13	120703	354.85	355.85	354.50	355.85	+6.95	144	1,428	+0
Total Volume and Open Interest							84,131	140,768	+0
DJIA Index(CBOT)
Sep12	120703	12778	12872	12769	12867	+91	291	12,700	+0
Dec12	120703	12798	12798	12707	12798	+91	1	1	+0
Mar13	120703	12731	12731	12640	12731	+91
Jun13	120703	12655	12655	12564	12655	+91
Total Volume and Open Interest							292	12,701	+0
E-mini DJIA Index(CBOT)
Sep12	120703	12780	12877	12750	12867	+91	143,928	92,720	+0
Dec12	120704	51180	51800	50800	51040	+38242	2	28	+2
Mar13	120703	12731	12731	12731	12731	+91	0	1	+0
Jun13	120704	49390	49790	48790	48940	+36285	0	37	+0
Total Volume and Open Interest							117,487	91,214	-1,570
S & P 500(CME)
Sep12	120703	1357.70	1372.00	1355.30	1368.00	+10.40	21,450	215,554	+0
Dec12	120703	1361.20	1362.30	1360.80	1361.20	+10.40	738	12,569	+0
Mar13	120703	1354.60	1355.70	1354.20	1354.60	+10.40	50	150	+0
Jun13	120703	1348.20	1349.30	1347.80	1348.20	+10.40	0	14	+0
Total Volume and Open Interest							22,238	228,287	+0
S & P 500 E-Mini(Globex)
Sep12	120703	1358.25	1369.50	1355.25	1368.00	+10.50	2,488,982	2,718,455	+0
Dec12	120703	1350.75	1362.00	1348.75	1361.25	+10.50	2,442	14,792	+0
Total Volume and Open Interest							2,491,509	2,733,470	+0
NASDAQ 100(CME)
Sep12	120703	2614.30	2643.00	2614.30	2641.50	+27.20	584	5,799	+0
Dec12	120703	2635.00	2635.00	2624.00	2635.00	+27.20
Mar13	120703	2629.50	2629.50	2602.30	2629.50	+27.20
Total Volume and Open Interest							584	5,799	+0
NASDAQ 100 E-Mini(Globex)
Sep12	120703	2615.00	2642.50	2613.50	2641.50	+27.20	252,211	350,659	+0
Dec12	120703	2615.00	2635.00	2615.00	2635.00	+27.20	12	44	+0
Total Volume and Open Interest							252,223	350,711	+0
S & P Midcap 400(CME)
Sep12	120703	957.80	957.80	957.80	957.80	+14.40	293	423	+0
Dec12	120703	955.80	955.80	955.80	955.80	+14.40
Mar13	120703	953.80	953.80	953.80	953.80	+14.40
Total Volume and Open Interest							293	423	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120703	9045	9170	9040	9165	+120	6,015	27,389	+0
Dec12	120703	9125	9125	9125	9125	+120	0	5	+0
Total Volume and Open Interest							6,015	27,394	+0
Nikkei 225(SGX)
Sep12	120704	9065	9155	9060	9090	+20	93,090	175,408	+687
Dec12	120704	9055	9055	9030	9030	+20	11	6,612	+9
Mar13	120704	9020	9020	9020	9020	+25	0	48	+0
Total Volume and Open Interest							93,388	196,509	+692
CAC 40(EURONEXT)
Jul12	120704	3272.0	3274.5	3245.5	3266.0	-3.0	96,047	321,179	-8,789
Aug12	120704	3268.0	3273.5	3248.0	3266.0	-3.5	354	6,481	+2,041
Sep12	120704	3262.0	3268.0	3241.5	3260.5	-3.5	12,242	18,560	-345
Total Volume and Open Interest							108,643	346,339	-7,093
Hang Seng Index(HKFE)
Jul12	120704	19793	19846	19681	19750	-5	96,614	95,838	+0
Aug12	120704	19736	19801	19643	19710	-14	566	362	+0
Sep12	120704	19740	19740	19580	19624	-16	290	4,029	+0
Total Volume and Open Interest							97,575	103,069	+0
DAX(EUREX)
Sep12	120704	6592.5	6592.5	6528.0	6561.5	-15.5	152,692	173,533	+3,633
Dec12	120704	6590.0	6590.0	6541.0	6564.5	-16.0	311	6,762	+139
Mar13	120704	6577.0	6577.0	6549.0	6570.5	-15.5	3	449	+3
Total Volume and Open Interest							153,006	180,744	+3,775
FT-SE 100(EURONEXT)
Sep12	120704	5646.00	5659.50	5620.00	5633.50	-12.00	77,247	609,967	-2,035
Dec12	120704	5605.00	5620.00	5599.00	5604.50	-12.50	7	450	+0
Mar13	120704	5565.00	5565.00	5565.00	5565.00	-12.50	40	89	+0
Total Volume and Open Interest							77,294	610,506	-2,035
SPI 200(SFE)
Sep12	120704	4093.0	4143.0	4092.0	4142.0	+44.0	24,297	228,315	-9,492
Dec12	120704	4110.0	4140.0	4110.0	4140.0	+44.0	22	5,131	-4
Mar13	120704	4107.0	4107.0	4107.0	4107.0	+44.0	57	1,625	+5
Total Volume and Open Interest							24,397	237,277	-9,472
GSCI(CME)
Jul12	120703	612.25	617.25	611.75	617.25	+18.75	362	8,098	+0
Aug12	120703	611.25	616.00	610.75	616.00	+18.70	63	335	+0
Sep12	120703	615.50	615.50	615.50	615.50	+18.20
Total Volume and Open Interest							425	8,433	+0
Reuters CCI(ICE)