MRCI's End of Day Prices

Daily Futures Price Listing Wed July 11, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120711	1652.75	1679.50	1605.25	1623.00	-25.75	4,607	4,310	-2,508
Aug12	120711	1591.75	1625.00	1553.00	1571.50	-19.00	32,835	80,585	-1,959
Sep12	120711	1560.75	1593.25	1521.50	1540.75	-17.00	7,568	36,784	+2,245
Nov12	120711	1540.25	1575.00	1505.25	1522.50	-16.00	158,239	380,852	+512
Jan13	120711	1536.25	1569.50	1502.50	1519.75	-15.25	14,757	82,481	+1,963
Mar13	120711	1487.75	1519.00	1460.00	1475.25	-10.50	10,299	83,256	-93
May13	120711	1440.25	1466.75	1413.25	1426.25	-11.25	6,628	59,821	+822
Jul13	120711	1430.00	1457.75	1404.25	1417.50	-11.50	9,774	49,413	-853
Aug13	120711	1406.00	1406.00	1393.50	1393.50	-11.50	17	213	+7
Sep13	120711	1339.50	1360.25	1339.50	1339.50	-20.75	11	329	+1
Nov13	120711	1316.25	1333.00	1282.00	1292.00	-24.50	2,972	21,533	+741
Jan14	120711	1297.50	1322.25	1297.50	1297.50	-24.75	8	188	+0
Mar14	120711	1325.50	1325.50	1294.50	1294.50	-25.75	0	4	+0
May14	120711	1294.50	1320.25	1294.50	1294.50	-25.75	0	1	+0
Total Volume and Open Interest							247,742	800,506	+890
Soybean Meal(CBOT)
Jul12	120711	481.00	494.30	469.90	478.00	-4.20	1,866	1,666	-1,062
Aug12	120711	469.80	480.80	455.00	463.30	-5.00	18,125	46,168	+529
Sep12	120711	463.90	473.50	446.80	454.40	-6.90	5,070	33,244	+379
Oct12	120711	452.60	463.90	437.00	444.40	-7.90	3,595	20,344	+270
Dec12	120711	448.50	460.50	433.00	440.50	-8.00	40,056	115,417	-4,357
Jan13	120711	443.60	452.80	427.70	434.30	-8.10	1,656	7,745	+163
Mar13	120711	416.70	427.40	406.90	412.70	-5.20	2,410	10,987	-93
May13	120711	398.00	404.30	387.40	392.50	-5.50	1,770	8,878	+532
Jul13	120711	393.40	400.20	383.60	388.10	-5.10	2,707	8,846	+106
Aug13	120711	392.20	392.20	378.00	381.40	-4.20	65	412	+18
Total Volume and Open Interest							77,546	260,042	-3,418
Soybean Oil(CBOT)
Jul12	120711	53.97	54.60	53.45	53.62	-0.59	1,370	1,581	-630
Aug12	120711	54.32	54.82	53.46	53.82	-0.47	26,119	61,982	-468
Sep12	120711	54.60	55.01	53.68	54.02	-0.48	10,262	40,876	-685
Oct12	120711	54.53	56.00	53.92	54.22	-0.48	4,793	19,477	+1,488
Dec12	120711	55.24	55.65	54.30	54.66	-0.47	54,398	141,867	+2,607
Jan13	120711	55.27	55.94	54.62	54.96	-0.46	2,545	21,157	+841
Mar13	120711	55.93	56.18	54.88	55.24	-0.41	2,408	19,982	+349
May13	120711	56.00	56.13	54.93	55.31	-0.36	1,663	10,636	+170
Jul13	120711	55.95	56.19	54.98	55.32	-0.35	1,818	6,866	+29
Aug13	120711	55.36	55.62	55.33	55.33	-0.29	262	1,249	+157
Total Volume and Open Interest							106,247	331,966	+3,876
Canola(WCE)
Jul12	120711	687.1	687.1	687.1	687.1	-4.0
Nov12	120711	631.6	637.8	620.2	627.1	-4.0	9,590	156,002	+1,297
Jan13	120711	634.8	640.7	623.5	630.0	-4.8	1,755	26,937	+699
Mar13	120711	634.9	640.1	622.8	628.6	-6.2	1,041	13,328	+135
May13	120711	633.9	634.1	616.6	624.7	-3.3	781	15,877	+329
Total Volume and Open Interest							13,395	216,396	+2,633
Corn(CBOT)
Jul12	120711	760.50	785.25	732.25	750.75	-10.25	4,321	7,174	-1,859
Sep12	120711	718.00	749.00	685.50	704.00	-14.50	84,013	365,730	-3,439
Dec12	120711	716.50	748.00	685.25	704.00	-13.50	185,241	462,044	+13,997
Mar13	120711	722.00	751.50	690.50	708.25	-14.50	45,952	120,961	+20,511
May13	120711	722.50	751.00	693.50	709.00	-14.75	7,637	19,772	+737
Jul13	120711	723.25	750.25	691.50	708.50	-15.50	11,705	52,802	+1,759
Sep13	120711	650.00	667.50	624.25	638.50	-12.50	2,058	6,804	+407
Dec13	120711	614.75	630.00	590.00	601.50	-13.50	7,895	47,261	+1,881
Mar14	120711	630.00	632.50	600.00	610.00	-11.75	387	1,138	+59
May14	120711	634.75	637.00	615.50	615.50	-11.00	157	313	+5
Total Volume and Open Interest							349,517	1,088,897	+34,097
Wheat(CBOT)
Jul12	120711	804.75	831.00	788.50	807.75	+3.00	841	685	-367
Sep12	120711	821.25	848.50	803.25	826.25	+5.00	48,964	169,975	-593
Dec12	120711	835.25	860.50	816.25	838.25	+3.00	29,133	146,076	+361
Mar13	120711	845.00	868.00	823.50	846.50	+3.25	6,371	42,449	-102
May13	120711	846.00	865.75	821.50	845.50	+2.00	2,155	11,930	+289
Jul13	120711	823.00	841.25	798.00	820.25	-3.00	3,636	37,049	+494
Total Volume and Open Interest							92,316	428,667	+706
Wheat(KCBT)
Jul12	120711	813.50	828.75	801.00	821.00	+9.00	33	313	-45
Sep12	120711	822.00	845.75	805.25	831.00	+9.00	10,256	74,965	+293
Dec12	120711	841.75	865.25	824.75	850.25	+8.50	5,235	45,939	+1,359
Mar13	120711	853.00	874.00	834.00	859.00	+7.75	1,612	11,165	+309
May13	120711	855.75	876.25	838.00	862.00	+7.75	269	5,405	+84
Jul13	120711	844.00	862.00	824.00	847.00	+2.75	1,448	11,454	+18
Total Volume and Open Interest							18,964	150,209	+2,054
Wheat(MGE)
Jul12	120711	914.00	914.00	914.00	914.00	unch	0	16	+0
Sep12	120711	917.75	939.00	903.00	920.00	+2.00	1,728	16,292	+410
Dec12	120711	914.00	936.50	899.25	915.75	-0.50	1,120	12,999	+566
Mar13	120711	916.75	940.00	905.00	920.25	-2.00	286	3,095	-14
May13	120711	925.25	943.00	920.00	921.50	-4.50	81	675	+15
Total Volume and Open Interest							3,272	33,540	+986
Oats(CBOT)
Jul12	120711	380.00	390.00	361.50	361.50	-14.25	23	2	-21
Sep12	120711	374.25	383.25	359.00	364.25	-12.75	121	2,416	+45
Dec12	120711	375.25	386.00	361.00	366.25	-14.25	771	7,180	+321
Mar13	120711	378.50	384.50	370.00	370.50	-14.00	1	88	-1
Total Volume and Open Interest							916	9,686	+344
Rough Rice(CBOT)
Jul12	120711	15.27	15.27	14.80	14.82	-0.32	31	71	+14
Sep12	120711	15.40	15.61	14.96	15.11	-0.34	1,270	10,374	+60
Nov12	120711	15.67	15.87	15.25	15.38	-0.34	280	2,145	-67
Jan13	120711	15.88	16.05	15.60	15.65	-0.33	6	149	+4
Total Volume and Open Interest							1,588	12,863	+12
Live Cattle(CME)
Aug12	120711	118.385	119.100	117.785	118.000	-0.400	29,648	111,904	-7,143
Oct12	120711	123.050	123.550	122.080	122.150	-1.000	23,675	86,670	+2,528
Dec12	120711	126.885	127.330	125.430	125.800	-1.085	12,269	65,833	+645
Feb13	120711	130.000	130.750	128.800	129.130	-0.920	6,724	26,535	+261
Apr13	120711	132.750	133.450	131.935	132.185	-0.615	3,145	12,387	+772
Jun13	120711	129.685	130.050	129.325	129.650	+0.150	562	2,984	+160
Total Volume and Open Interest							76,089	307,930	-2,732
Feeder Cattle(CME)
Aug12	120711	143.500	144.575	141.400	144.235	+0.885	4,551	16,500	-507
Sep12	120711	146.650	147.650	144.825	147.130	+0.480	2,271	6,844	-80
Oct12	120711	148.850	150.035	147.285	149.785	+0.685	1,456	5,798	+136
Nov12	120711	150.600	151.850	149.250	151.235	+0.605	821	3,553	+50
Jan13	120711	152.630	154.000	151.500	153.985	+1.160	538	2,962	+125
Mar13	120711	153.685	155.500	153.000	155.485	+1.185	158	548	+46
Apr13	120711	155.235	155.400	153.350	155.400	unch	6	66	+1
Total Volume and Open Interest							9,813	36,326	-210
Lean Hogs(CME)
Jul12	120711	95.980	96.330	95.550	95.950	+0.415	8,634	14,166	-2,832
Aug12	120711	92.330	92.600	91.050	91.300	-0.780	29,891	62,617	-3,830
Oct12	120711	83.230	83.650	81.035	81.100	-1.850	22,863	62,756	+2,652
Dec12	120711	80.725	81.430	78.700	78.850	-1.875	12,536	52,957	+789
Feb13	120711	85.000	85.500	82.900	83.100	-1.980	6,506	25,228	+1,174
Apr13	120711	87.800	88.580	85.950	86.400	-1.735	4,381	17,357	+1,018
May13	120711	92.300	92.850	90.930	92.000	-0.450	116	718	+8
Jun13	120711	94.750	95.635	93.635	93.850	-1.250	899	8,946	+87
Total Volume and Open Interest							86,179	248,122	-851
Class III Milk(CME)
Jul12	120711	16.55	16.65	16.53	16.57	-0.01	203	3,835	-46
Aug12	120711	17.46	17.58	17.25	17.54	+0.10	229	4,853	+43
Sep12	120711	17.88	18.05	17.80	18.00	+0.20	167	3,337	+9
Oct12	120711	17.81	18.09	17.81	18.03	+0.22	101	3,126	+50
Nov12	120711	17.82	18.07	17.78	18.00	+0.22	123	2,726	-7
Total Volume and Open Interest							1,156	22,696	+208
Cocoa(ICE)
Jul12	120711	2305	2306	2286	2286	-14	0	35	+0
Sep12	120711	2297	2348	2270	2292	-15	9,036	70,921	-1,475
Dec12	120711	2301	2361	2286	2307	-15	3,694	43,542	+430
Mar13	120711	2313	2368	2294	2317	-15	1,620	30,427	+149
May13	120711	2358	2371	2304	2326	-14	401	14,884	-117
Jul13	120711	2370	2377	2312	2333	-13	96	7,070	+8
Sep13	120711	2370	2379	2315	2338	-14	35	4,389	+11
Total Volume and Open Interest							14,889	182,328	-989
Coffee "C"(ICE)
Jul12	120711	183.60	190.35	182.70	182.70	-1.05	10	69	-9
Sep12	120711	183.65	192.20	182.65	184.70	+0.20	10,480	74,032	+181
Dec12	120711	186.10	194.85	185.55	187.55	+0.20	2,795	35,919	-61
Mar13	120711	189.60	198.10	188.85	190.85	+0.15	1,054	17,525	-3
May13	120711	192.95	200.30	192.30	193.10	unch	100	5,265	+40
Jul13	120711	195.05	202.20	194.15	194.90	-0.25	40	3,632	-23
Total Volume and Open Interest							14,494	138,427	+124
Orange Juice(ICE)
Jul12	120711	127.10	127.10	127.10	127.10	-2.40	7	11	+0
Sep12	120711	128.25	129.30	122.30	125.30	-2.90	626	13,565	+37
Nov12	120711	126.10	126.25	120.05	123.40	-2.80	73	4,786	+30
Jan13	120711	123.75	123.75	121.50	123.05	-2.45	39	1,595	+13
Mar13	120711	122.30	123.10	122.30	123.10	-2.40	2	1,181	-1
May13	120711	122.95	122.95	122.95	122.95	-2.40	0	176	+0
Total Volume and Open Interest							747	21,326	+79
Sugar #11(ICE)
Oct12	120711	22.49	22.98	22.40	22.88	+0.39	55,070	320,706	-1,272
Mar13	120711	23.00	23.38	22.94	23.29	+0.26	30,238	156,016	+619
May13	120711	22.72	23.17	22.72	23.11	+0.19	15,782	44,562	+1,745
Jul13	120711	22.69	22.95	22.69	22.89	+0.15	8,164	72,569	-148
Oct13	120711	22.60	22.81	22.60	22.76	+0.11	4,387	30,575	+84
Mar14	120711	22.64	22.78	22.63	22.73	+0.06	1,220	25,766	+282
May14	120711	22.25	22.36	22.25	22.34	+0.11	584	6,096	+226
Jul14	120711	22.10	22.11	22.07	22.10	+0.09	480	5,604	+96
Total Volume and Open Interest							116,317	669,198	+1,879
London Cocoa(LCE)
Jul12	120711	1601	1623	1596	1607	-9	8,294	25,403	-2,269
Sep12	120711	1596	1619	1582	1596	-12	14,550	46,067	+956
Dec12	120711	1580	1600	1566	1579	-11	2,733	44,942	+69
Mar13	120711	1555	1573	1542	1555	-10	3,382	48,540	+1,082
May13	120711	1546	1568	1537	1549	-8	1,243	17,034	+269
Jul13	120711	1551	1567	1540	1551	-6	506	7,805	+348
Sep13	120711	1567	1568	1549	1551	-6	400	4,986	-34
Total Volume and Open Interest							31,217	201,318	+465
London Sugar(LCE)
Oct12	120711	607.00	617.90	607.00	615.70	+7.40	3,814	20,267	+893
Dec12	120711	595.10	602.00	594.10	600.20	+6.30	1,162	9,162	+354
Mar13	120711	599.00	609.00	599.00	606.90	+6.00	580	9,388	-223
May13	120711	604.00	607.10	603.20	606.00	+6.10	160	2,902	+37
Aug13	120711	599.10	599.50	596.70	599.50	+4.10	14	1,488	+45
Total Volume and Open Interest							8,239	57,396	+1,211
Cotton(ICE)
Oct12	120711	70.46	71.42	69.46	70.64	+0.57	68	474	+0
Dec12	120711	70.90	72.45	70.28	71.02	+0.30	8,826	131,933	+294
Mar13	120711	72.45	73.63	71.51	72.21	+0.22	1,187	22,723	+377
May13	120711	72.85	74.45	72.40	73.11	+0.07	249	4,498	+5
Jul13	120711	73.83	75.19	73.36	74.03	+0.10	172	5,715	+62
Oct13	120711	75.84	75.84	75.84	75.84	+0.37	0	3	+0
Total Volume and Open Interest							10,578	166,825	+491
Lumber(CME)
Jul12	120711	280.7	286.8	279.6	283.0	+2.4	117	286	-58
Sep12	120711	286.0	287.0	279.6	284.4	-1.0	638	5,208	+227
Nov12	120711	278.8	279.0	274.0	278.2	-1.7	96	970	+76
Jan13	120711	284.0	286.0	280.1	285.4	+1.2	4	230	+1
Total Volume and Open Interest							856	6,806	+247
Crude Oil(NYM)
Aug12	120711	84.01	86.49	84.01	85.81	+1.90	256,901	214,905	-16,020
Sep12	120711	84.19	86.87	84.19	86.19	+1.89	82,177	185,308	+12,691
Oct12	120711	84.87	87.21	84.87	86.56	+1.87	30,372	85,889	+690
Nov12	120711	85.34	87.64	85.34	87.02	+1.86	20,941	65,493	-1,942
Dec12	120711	85.89	88.14	85.89	87.54	+1.86	37,633	171,692	-214
Jan13	120711	86.42	88.58	86.42	88.02	+1.86	6,607	60,406	+1,523
Feb13	120711	86.80	88.93	86.80	88.39	+1.84	4,933	28,820	+641
Mar13	120711	87.60	89.02	87.54	88.66	+1.82	5,134	38,823	-991
Apr13	120711	87.95	89.09	87.95	88.85	+1.80	1,967	15,652	+261
May13	120711	87.50	88.98	87.50	88.98	+1.81	1,300	16,986	-124
Jun13	120711	87.55	89.57	87.55	89.08	+1.83	5,898	79,710	+477
Jul13	120711	87.36	89.55	87.33	89.13	+1.83	1,195	25,904	-263
Aug13	120711	89.11	89.11	89.11	89.11	+1.82	461	14,913	+249
Sep13	120711	89.05	89.05	89.05	89.05	+1.81	422	21,413	-6
Oct13	120711	88.97	88.97	88.97	88.97	+1.79	424	12,788	+61
Nov13	120711	88.89	88.89	88.89	88.89	+1.78	334	17,747	+30
Total Volume and Open Interest							474,076	1,421,059	+1,158
e-miNY Crude Oil(NYM)
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,042	1,313	-363
Aug12	120711	84.100	86.500	84.100	85.800	+1.900	8,247	2,325	-1
Sep12	120711	84.550	86.800	84.475	86.200	+1.900	272	622	+22
Oct12	120711	85.625	87.125	85.575	86.550	+1.850	17	47	-3
Nov12	120711	85.350	87.225	85.350	87.025	+1.875	508	762	+493
Dec12	120711	86.225	87.725	86.225	87.550	+1.875	642	1,003	+633
Jan13	120711	88.025	88.025	88.025	88.025	+1.875	144	219	+140
Feb13	120711	88.650	88.650	88.400	88.400	+1.850	0	74	+0
Mar13	120711	88.650	88.650	88.650	88.650	+1.800	0	1	+0
Apr13	120711	88.850	88.850	88.850	88.850	+1.800	0	1	+0
Total Volume and Open Interest							9,830	5,257	+1,284
Heating Oil(NYM)
Aug12	120711	272.49	277.16	272.18	276.18	+4.23	51,072	80,286	-4,660
Sep12	120711	271.65	276.83	271.65	275.99	+4.32	18,390	52,868	+2,813
Oct12	120711	272.06	277.08	272.06	276.27	+4.42	9,293	30,706	+305
Nov12	120711	274.87	277.35	273.55	276.63	+4.49	4,775	22,979	+34
Dec12	120711	273.45	277.66	273.45	276.97	+4.55	9,667	44,155	+31
Jan13	120711	274.85	277.81	274.05	277.26	+4.61	1,713	20,542	+80
Feb13	120711	274.40	277.16	273.37	276.57	+4.66	1,241	10,054	+91
Mar13	120711	273.17	275.92	271.98	275.21	+4.71	1,979	16,483	-254
Apr13	120711	270.80	274.05	270.79	273.38	+4.73	1,002	17,986	+160
May13	120711	275.34	277.37	275.34	276.63	+4.58	73	8,918	+14
Jun13	120711	274.94	276.94	274.94	276.24	+4.58	175	5,395	+26
Jul13	120711	273.82	277.53	273.82	276.55	+4.58	84	2,228	+50
Aug13	120711	274.70	277.40	274.70	276.99	+4.59	22	647	+20
Sep13	120711	277.70	277.70	277.39	277.39	+4.59	0	344	+0
Total Volume and Open Interest							99,530	317,697	-1,250
Gasoline(NYMEX)
Aug12	120711	273.65	278.14	273.00	276.89	+2.20	54,048	71,029	-2,154
Sep12	120711	260.53	265.49	260.35	264.22	+2.76	35,694	67,112	+2,601
Oct12	120711	241.07	245.93	241.07	244.87	+3.20	15,852	32,084	-1,508
Nov12	120711	237.87	241.23	237.84	240.82	+3.37	6,782	18,904	+645
Dec12	120711	235.66	240.69	235.66	239.43	+3.54	6,630	32,424	+937
Jan13	120711	236.45	240.10	236.45	239.44	+3.61	1,516	12,002	+213
Feb13	120711	237.64	240.40	237.64	240.40	+3.65	423	3,888	-32
Mar13	120711	239.47	242.16	239.46	242.16	+3.66	421	4,647	-102
Apr13	120711	251.92	256.53	251.92	256.53	+3.73	271	6,069	-46
May13	120711	255.73	255.73	255.71	255.73	+3.72	33	1,003	-2
Total Volume and Open Interest							123,092	259,444	+988
e-miNY RBOB Gasoline(NYM)
Aug12	120711	274.70	276.90	274.70	276.90	+2.20	0	3	+0
Sep12	120711	264.20	264.22	264.20	264.20	+2.70
Oct12	120711	244.90	244.90	244.87	244.90	+3.20
Nov12	120711	240.80	240.82	240.80	240.80	+3.30
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Aug12	120711	2.747	2.862	2.718	2.853	+0.116	119,246	146,973	-6,610
Sep12	120711	2.734	2.845	2.706	2.837	+0.109	51,378	232,141	-1,308
Oct12	120711	2.766	2.874	2.741	2.866	+0.102	37,539	132,527	+2,626
Nov12	120711	3.018	3.099	2.991	3.094	+0.084	24,559	109,498	+689
Dec12	120711	3.318	3.376	3.274	3.372	+0.079	10,768	54,455	+292
Jan13	120711	3.468	3.522	3.419	3.517	+0.078	14,063	103,369	+1,256
Feb13	120711	3.462	3.534	3.439	3.533	+0.077	3,085	26,535	+380
Mar13	120711	3.419	3.511	3.414	3.507	+0.075	3,881	49,963	+64
Apr13	120711	3.450	3.489	3.395	3.487	+0.075	5,597	63,951	+765
May13	120711	3.458	3.519	3.424	3.514	+0.074	955	16,006	-103
Jun13	120711	3.500	3.559	3.464	3.553	+0.074	721	7,271	+184
Jul13	120711	3.515	3.605	3.513	3.600	+0.073	617	12,463	-49
Aug13	120711	3.573	3.623	3.535	3.621	+0.072	1,086	9,024	+146
Sep13	120711	3.582	3.625	3.539	3.624	+0.072	1,521	7,715	-848
Oct13	120711	3.600	3.664	3.572	3.658	+0.070	1,066	35,992	+214
Nov13	120711	3.736	3.784	3.730	3.784	+0.068	1,246	17,943	-899
Total Volume and Open Interest							278,035	1,126,586	-2,962
Brent Crude Oil(ICE)
Aug12	120711	97.97	100.83	97.83	100.23	+2.26	225,174	123,011	-19,924
Sep12	120711	97.58	100.20	97.41	99.69	+2.12	188,629	227,217	-4,509
Oct12	120711	97.26	99.70	97.10	99.21	+1.97	91,887	157,181	+7,616
Nov12	120711	97.15	99.51	97.15	99.04	+1.90	45,985	84,273	+2,153
Dec12	120711	97.04	99.41	97.04	98.91	+1.87	75,982	138,696	+2,128
Jan13	120711	97.40	99.27	97.28	98.82	+1.85	13,919	33,026	+1,324
Feb13	120711	97.28	99.13	97.18	98.70	+1.84	6,554	20,115	-304
Mar13	120711	97.06	98.70	97.06	98.54	+1.81	6,941	32,605	-1,294
Apr13	120711	97.31	98.54	97.08	98.38	+1.78	3,796	13,335	+92
May13	120711	98.25	98.25	98.25	98.25	+1.75	3,045	15,225	+435
Jun13	120711	96.76	98.28	96.72	98.12	+1.72	13,892	53,544	+1,719
Jul13	120711	98.00	98.00	98.00	98.00	+1.69	1,645	10,729	+126
Aug13	120711	97.84	97.84	97.84	97.84	+1.66	1,041	12,386	+93
Sep13	120711	97.62	97.62	97.62	97.62	+1.63	1,133	11,800	-4
Total Volume and Open Interest							703,863	1,185,487	-8,724
Gas Oil(ICE)
Jul12	120711	870.25	881.00	868.75	874.00	-1.50	32,890	31,196	-8,347
Aug12	120711	864.50	876.50	862.75	868.50	-1.00	77,444	127,460	+6,962
Sep12	120711	859.75	873.75	859.25	865.00	-0.50	46,488	83,010	+5,227
Oct12	120711	855.00	870.50	855.00	862.00	-0.25	21,776	53,407	+2,610
Nov12	120711	856.75	866.25	856.75	859.25	unch	11,439	32,326	-636
Dec12	120711	853.00	866.00	853.00	856.75	+0.25	24,809	65,394	+813
Jan13	120711	853.25	862.50	852.00	855.75	+0.50	2,964	21,539	-268
Feb13	120711	851.00	861.00	851.00	854.00	+0.25	1,115	17,038	+32
Mar13	120711	849.00	859.25	849.00	851.75	unch	1,295	15,516	+147
Apr13	120711	849.25	857.25	847.50	849.75	-0.25	693	11,648	+46
Total Volume and Open Interest							226,412	564,050	+7,852
Ethanol(CBOT)
Jul12	120705	2.417	2.419	2.388	2.398	+0.044	15	82	-53
Aug12	120711	2.485	2.524	2.390	2.440	-0.028	237	1,709	-22
Sep12	120711	2.452	2.486	2.358	2.409	-0.023	310	1,497	-32
Oct12	120711	2.437	2.447	2.317	2.362	-0.029	99	1,561	+20
Nov12	120711	2.417	2.418	2.292	2.334	-0.030	141	1,540	-5
Dec12	120711	2.426	2.426	2.288	2.327	-0.034	136	1,359	-7
Jan13	120711	2.420	2.420	2.291	2.333	-0.034	75	1,189	+33
Feb13	120711	2.421	2.421	2.307	2.330	-0.033	60	904	+38
Total Volume and Open Interest							1,227	11,729	+61
WTI Crude Oil(ICE)
Aug12	120711	84.26	86.48	84.12	85.81	+1.90	55,448	56,543	-4,734
Sep12	120711	84.57	86.82	84.57	86.19	+1.89	26,242	50,598	+4,006
Oct12	120711	85.39	87.10	85.39	86.56	+1.87	9,911	22,987	+568
Nov12	120711	86.09	87.53	85.90	87.02	+1.86	5,706	17,731	-233
Dec12	120711	86.00	88.09	85.90	87.54	+1.86	14,959	83,568	+184
Jan13	120711	86.80	88.35	86.80	88.02	+1.86	2,374	16,029	+682
Feb13	120711	87.20	88.76	87.20	88.39	+1.84	1,629	10,043	+499
Mar13	120711	87.75	89.00	87.51	88.66	+1.82	1,092	7,893	-127
Apr13	120711	87.90	88.85	87.70	88.85	+1.80	652	3,591	+87
May13	120711	88.98	88.98	88.98	88.98	+1.81	224	2,688	-7
Jun13	120711	88.30	89.08	88.30	89.08	+1.83	1,625	25,151	+702
Jul13	120711	89.13	89.13	89.13	89.13	+1.83	208	1,834	-13
Aug13	120711	89.11	89.11	89.11	89.11	+1.82	91	3,092	-8
Sep13	120711	89.05	89.05	89.05	89.05	+1.81	31	6,394	-9
Oct13	120711	88.97	88.97	88.97	88.97	+1.79	24	1,445	+8
Nov13	120711	88.89	88.89	88.89	88.89	+1.78	231	3,364	+200
Total Volume and Open Interest							124,680	439,907	+2,998
US Dollar Index(ICE)
Sep12	120711	83.540	83.760	83.250	83.728	+0.168	23,705	64,491	+932
Dec12	120711	83.920	84.058	83.810	84.058	+0.168	39	647	+24
Mar13	120711	84.378	84.378	84.378	84.378	+0.168
Total Volume and Open Interest							23,744	65,138	+956
Australian Dollar(CME)
Sep12	120711	101.25	102.17	101.15	101.61	+0.39	101,179	126,343	-2,554
Dec12	120711	100.80	101.20	100.45	100.83	+0.38	23	710	+1
Mar13	120711	100.12	100.12	99.75	100.12	+0.37	0	4	+0
Total Volume and Open Interest							101,202	127,059	-2,553
British Pound(CME)
Sep12	120711	155.15	155.75	154.83	154.85	-0.17	61,557	117,676	+50
Dec12	120711	155.65	155.65	154.81	154.81	-0.18	26	428	-6
Mar13	120711	154.79	154.98	154.79	154.79	-0.19	0	157	+0
Total Volume and Open Interest							61,583	118,262	+44
Canadian Dollar(CME)
Sep12	120711	97.61	98.15	97.60	97.73	+0.11	64,764	90,135	+733
Dec12	120711	97.70	97.95	97.44	97.54	+0.10	355	6,891	+115
Mar13	120711	97.37	97.37	97.27	97.37	+0.10	2	1,509	+0
Jun13	120711	97.18	97.21	97.10	97.21	+0.11	2	335	+4
Total Volume and Open Interest							65,123	98,922	+852
Japanese Yen(CME)
Sep12	120711	126.01	126.47	125.42	125.65	-0.37	46,238	114,361	-1,563
Dec12	120711	126.31	126.56	125.60	125.81	-0.38	1	528	-1
Mar13	120711	126.33	126.38	126.01	126.01	-0.37	0	33	+0
Total Volume and Open Interest							46,240	114,926	-1,564
Swiss Franc(CME)
Sep12	120711	102.18	102.54	101.86	101.93	-0.25	30,936	58,618	+2,148
Dec12	120711	102.70	102.70	102.22	102.22	-0.25	66	213	+39
Mar13	120711	102.50	102.78	102.50	102.50	-0.28	0	2	+0
Total Volume and Open Interest							31,002	58,833	+2,187
EuroFX(CME)
Sep12	120711	122.61	123.08	122.22	122.32	-0.31	218,836	321,752	-2,824
Dec12	120711	122.82	123.23	122.41	122.48	-0.32	167	1,445	+25
Mar13	120711	122.91	122.99	122.67	122.67	-0.32	5	86	+14
Total Volume and Open Interest							219,010	323,895	-2,784
Mexican Peso(CME)
Jul12	120711	748.8	749.0	748.8	748.8	-0.2
Aug12	120711	746.8	747.0	746.8	746.8	-0.2
Total Volume and Open Interest							20,086	141,144	+2,395
Brazilian Real(CME)
Aug12	120711	488.50	491.60	488.50	488.50	-0.10	0	1,730	+0
Sep12	120711	486.85	488.75	485.90	486.10	+0.15	3	2,297	+2
Oct12	120711	484.15	484.15	484.00	484.15	+0.15
Nov12	120711	482.25	482.25	482.10	482.25	+0.15
Total Volume and Open Interest							3	17,590	+2
30-Year T-Bonds(CBOT)
Sep12	120711	150~290	151~240	150~140	151~050	+0~050	257,608	651,190	+6,816
Dec12	120711	151~290	152~250	151~170	152~080	+0~050	145	3,421	-24
Mar13	120711	152~000	152~000	152~000	152~000	unch	0	1	+0
Total Volume and Open Interest							257,753	654,612	+6,792
10-Year T-Notes(CBOT)
Sep12	120711	134~195	134~295	134~135	134~190	-0~010	577,944	1,799,259	-4,501
Dec12	120711	133~310	133~310	133~165	133~195	-0~010	30	515	+24
Mar13	120711	132~245	132~255	132~245	132~245	-0~010
Total Volume and Open Interest							577,974	1,799,774	-4,477
5-Year T-Notes(CBOT)
Sep12	120711	124~063	124~075	124~049	124~059	-0~005	203,608	1,130,072	+13,261
Dec12	120711	124~037	124~037	124~023	124~023	-0~005	0	8	+0
Mar13	120711	123~071	123~076	123~071	123~071	-0~005
Total Volume and Open Interest							203,608	1,130,080	+13,261
2 Year T-Notes(CBOT)
Sep12	120711	110~026	110~028	110~025	110~026	+0~001	138,966	855,001	+28,893
Dec12	120711	110~024	110~024	110~023	110~024	+0~001	1,002	3,723	+901
Mar13	120711	109~090	109~090	109~089	109~090	+0~001
Total Volume and Open Interest							139,968	858,724	+29,794
Eurodollars(CME)
Sep12	120711	99.555	99.595	99.555	99.585	+0.030	144,641	945,677	-9,857
Dec12	120711	99.515	99.565	99.515	99.555	+0.040	140,463	956,552	-20,739
Mar13	120711	99.490	99.535	99.485	99.525	+0.040	106,219	676,585	-7,302
Jun13	120711	99.465	99.515	99.465	99.500	+0.030	110,215	642,666	-10,993
Sep13	120711	99.460	99.495	99.455	99.485	+0.025	106,399	657,945	+13,845
Dec13	120711	99.440	99.470	99.435	99.460	+0.020	69,561	670,359	+1,875
Mar14	120711	99.430	99.455	99.420	99.445	+0.020	55,546	605,039	+5,313
Jun14	120711	99.400	99.420	99.390	99.410	+0.015	44,840	466,133	+85
Sep14	120711	99.360	99.375	99.350	99.365	+0.010	37,690	361,044	+1,901
Dec14	120711	99.290	99.310	99.275	99.290	+0.005	36,486	336,177	+5,510
Mar15	120711	99.235	99.245	99.210	99.225	+0.005	26,957	300,288	+1,527
Jun15	120711	0.831	0.851	0.811	0.831	+0.005	32,377	262,182	-2,467
Sep15	120711	0.726	0.746	0.701	0.721	unch	34,385	225,930	+156
Dec15	120711	0.601	0.621	0.576	0.596	unch	20,174	143,567	+555
Mar16	120711	0.486	0.511	0.461	0.481	unch	15,306	83,596	-1,376
Jun16	120711	0.356	0.386	0.336	0.356	unch	12,948	102,178	-498
Sep16	120711	0.226	0.261	0.201	0.226	unch	7,972	73,717	+143
Dec16	120711	0.086	0.116	0.061	0.081	-0.005	5,570	68,890	+90
Total Volume and Open Interest							1,021,868	7,816,193	-21,639
30 Day Federal Funds(CBOT)
Jul12	120711	99.835	99.838	99.832	99.835	unch	3,287	61,099	+773
Aug12	120711	99.835	99.840	99.835	99.835	unch	3,101	55,951	+579
Sep12	120711	99.835	99.840	99.830	99.835	+0.005	1,444	48,593	-320
Oct12	120711	99.830	99.840	99.830	99.835	+0.005	2,409	51,238	-295
Nov12	120711	99.835	99.840	99.835	99.835	unch	857	36,368	+36
Dec12	120711	99.840	99.845	99.840	99.840	unch	479	26,424	+82
Total Volume and Open Interest							18,587	488,497	+192
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120711	99.675	99.675	99.675	99.675	unch
Dec12	120711	99.675	99.675	99.675	99.675	unch
Mar13	120711	99.677	99.677	99.677	99.677	unch
Jun13	120711	99.680	99.680	99.680	99.680	unch
Sep13	120711	99.680	99.680	99.680	99.680	unch
Dec13	120711	99.685	99.685	99.685	99.685	unch
Mar14	120711	99.685	99.685	99.685	99.685	unch
Jun14	120711	99.545	99.545	99.545	99.545	unch
Sep14	120711	99.405	99.405	99.405	99.405	unch
Dec14	120711	99.580	99.580	99.580	99.580	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120711	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120711	99.68	99.68	99.68	99.68	unch	0	515	+0
Mar13	120711	99.68	99.68	99.68	99.68	unch	0	185	+0
Jun13	120711	99.68	99.68	99.68	99.68	unch	0	202	+0
Sep13	120711	99.68	99.68	99.68	99.68	unch	0	305	+0
Dec13	120711	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120711	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120711	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							0	3,722	+0
Japanese Gov't Bonds(SGX)
Sep12	120711	143.99	144.16	143.94	144.14	+0.15	2,381	19,284	+337
Dec12	120711	143.29	143.29	143.29	143.29	+0.15	0	6	+0
Mar13	120711	141.20	141.20	141.20	141.20	+0.15
Total Volume and Open Interest							2,381	19,290	+337
Euro-Bund(EUREX)
Sep12	120711	144.18	144.71	143.95	144.64	+0.53	460,411	821,639	+5,768
Dec12	120711	142.50	142.95	142.30	142.93	+0.52	80	156	+15
Mar13	120711	142.93	142.93	142.93	142.93	+0.52
Total Volume and Open Interest							460,491	821,795	+5,783
Euro-Bobl(EUREX)
Sep12	120711	127.58	127.68	127.44	127.63	+0.09	297,288	584,890	+16,492
Dec12	120711	125.86	126.02	125.86	126.02	+0.10	1	120	+1
Mar13	120711	126.02	126.02	126.02	126.02	+0.10
Total Volume and Open Interest							297,289	585,010	+16,493
3-Mth Euribor(EUREX)
Sep12	120711	99.575	99.580	99.575	99.580	+0.015	200	3,208	+189
Dec12	120711	99.585	99.595	99.585	99.595	+0.025	200	1,460	+100
Mar13	120711	99.590	99.590	99.590	99.590	+0.025	0	1,068	+0
Total Volume and Open Interest							405	7,160	+294
Long Gilt(LIFFE)
Sep12	120711	120~19	120~29	120~18	120~27	+0~09	110,166	334,220	-4,213
Dec12	120711	119~25	119~25	119~25	119~25	+0~09	0	70	+0
Total Volume and Open Interest							110,166	334,290	-4,213
3-Mth Short Sterling(LIFFE)
Sep12	120711	99.27	99.30	99.26	99.29	+0.02	31,737	371,818	+758
Dec12	120711	99.31	99.35	99.30	99.34	+0.03	29,489	319,545	+8,505
Mar13	120711	99.35	99.39	99.34	99.37	+0.02	36,847	296,519	+6,459
Jun13	120711	99.36	99.40	99.34	99.37	+0.01	26,313	302,281	-3,250
Sep13	120711	99.35	99.39	99.33	99.37	+0.01	36,286	355,668	+5,553
Dec13	120711	99.33	99.37	99.31	99.35	+0.01	19,314	223,256	+56
Total Volume and Open Interest							237,688	2,539,008	+20,004
3-Mth Euribor(LIFFE)
Sep12	120711	99.565	99.590	99.555	99.580	+0.015	82,245	589,685	+8,881
Dec12	120711	99.570	99.605	99.565	99.595	+0.025	66,567	530,908	+745
Mar13	120711	99.565	99.600	99.560	99.590	+0.025	63,831	415,177	-13,468
Total Volume and Open Interest							673,501	3,415,876	-7,202
3-Mth Aus T-Bills(SFE)
Sep12	120711	96.67	96.68	96.64	96.66	-0.02	14,051	173,777	-755
Dec12	120711	96.92	96.96	96.89	96.93	unch	20,795	171,607	+3,013
Mar13	120711	97.00	97.05	96.97	97.04	+0.02	9,334	109,269	+1,536
Jun13	120711	96.99	97.04	96.96	97.02	+0.02	4,970	83,223	+719
Sep13	120711	96.90	96.96	96.89	96.96	+0.02	2,855	54,633	-470
Dec13	120711	96.83	96.88	96.81	96.87	+0.02	2,116	39,088	-388
Mar14	120711	96.78	96.82	96.78	96.81	+0.02	1,109	26,463	-225
Jun14	120711	96.68	96.75	96.68	96.75	+0.03	743	11,643	-167
Sep14	120711	96.65	96.69	96.65	96.69	+0.03	120	1,531	-132
Dec14	120711	96.56	96.61	96.56	96.61	+0.02	100	495	+78
Total Volume and Open Interest							56,193	671,778	+3,209
10-Year Aus T-Bonds(SFE)
Sep12	120711	97.10	97.13	97.06	97.11	unch	42,530	376,931	+3,678
Dec12	120711	97.11	97.11	97.11	97.11	unch
Total Volume and Open Interest							42,530	376,931	+3,678
3-Year Aus T-Bonds(SFE)
Sep12	120711	97.70	97.74	97.66	97.70	-0.01	102,041	406,472	-610
Dec12	120711	97.70	97.70	97.70	97.70	-0.01
Total Volume and Open Interest							102,041	406,472	-610
Gold(CMX)
Aug12	120711	1565.8	1583.4	1565.5	1575.7	-4.1	98,066	202,235	-1,760
Oct12	120711	1571.2	1585.3	1569.5	1578.1	-4.0	3,467	20,125	+145
Dec12	120711	1573.0	1588.0	1572.2	1580.5	-4.0	15,974	102,021	+10,565
Feb13	120711	1578.8	1588.5	1575.8	1582.6	-4.0	1,413	20,716	+66
Apr13	120711	1580.0	1587.5	1580.0	1584.6	-4.0	931	15,787	+628
Jun13	120711	1587.5	1589.5	1578.0	1586.7	-3.9	68	18,416	+2
Aug13	120711	1588.7	1588.7	1588.6	1588.7	-3.9	12	1,504	-1
Oct13	120711	1590.8	1590.8	1590.8	1590.8	-4.0	7	858	+4
Dec13	120711	1593.1	1593.3	1592.8	1593.3	-4.0	53	9,448	+51
Feb14	120711	1595.7	1595.7	1595.7	1595.7	-4.0	0	5	+0
Apr14	120711	1598.2	1598.2	1598.2	1598.2	-4.0	0	1	+0
Jun14	120711	1600.7	1600.7	1600.7	1600.7	-4.0	15	8,822	+0
Total Volume and Open Interest							120,146	431,560	+9,668
Silver(CMX)
Jul12	120711	2698.5	2716.0	2681.5	2699.5	+14.4	265	1,781	-82
Sep12	120711	2677.0	2724.0	2676.0	2702.3	+14.1	22,101	62,510	+91
Dec12	120711	2689.5	2729.0	2686.0	2710.1	+14.3	3,390	25,882	+41
Mar13	120711	2700.0	2721.0	2700.0	2714.9	+14.4	214	4,484	+12
May13	120711	2716.9	2716.9	2716.9	2716.9	+14.5	44	2,461	-2
Jul13	120711	2712.0	2726.0	2710.0	2718.0	+14.4	62	3,953	-1
Sep13	120711	2709.5	2718.9	2709.5	2718.9	+14.4	8	2,227	+3
Total Volume and Open Interest							26,267	123,097	+112
Platinum(NYMEX)
Jul12	120711	1428.9	1428.9	1428.9	1428.9	+1.9	6	60	-6
Oct12	120711	1424.7	1435.9	1420.4	1431.6	+1.9	4,133	46,851	+219
Jan13	120711	1429.7	1436.7	1425.2	1435.0	+2.1	85	1,775	+63
Apr13	120711	1438.4	1438.4	1438.4	1438.4	+2.1	0	17	+0
Total Volume and Open Interest							4,224	48,711	+276
Palladium(NYMEX)
Sep12	120711	575.95	583.85	575.00	582.95	+6.35	1,417	21,481	+131
Dec12	120711	582.45	584.15	577.60	584.15	+6.35	22	954	+12
Mar13	120711	584.20	584.20	584.20	584.20	+6.35
Total Volume and Open Interest							1,439	22,440	+143
Copper(CMX)
Jul12	120711	340.35	344.60	338.90	344.30	+5.00	366	3,191	-162
Sep12	120711	338.85	345.25	338.85	344.75	+4.95	31,769	82,942	+2,634
Dec12	120711	340.30	345.80	340.00	345.75	+4.95	2,247	31,791	+334
Mar13	120711	342.75	346.55	342.00	346.55	+4.90	964	6,839	-408
May13	120711	346.10	347.05	346.10	347.05	+4.90	46	1,489	+3
Total Volume and Open Interest							35,860	135,796	+2,385
DJIA Index(CBOT)
Sep12	120711	12575	12646	12468	12536	-49	287	12,761	+83
Dec12	120711	12464	12513	12464	12464	-49	0	6	+0
Mar13	120711	12397	12446	12397	12397	-49
Jun13	120711	12321	12370	12321	12321	-49
Total Volume and Open Interest							287	12,767	+83
E-mini DJIA Index(CBOT)
Sep12	120711	12583	12651	12469	12536	-49	99,347	87,426	+643
Dec12	120711	12450	12547	12400	12464	-49	10	39	+4
Mar13	120711	12397	12397	12397	12397	-49	0	1	+0
Jun13	120711	12321	12321	12321	12321	-49	0	38	+0
Total Volume and Open Interest							99,357	87,504	+647
S & P 500(CME)
Sep12	120711	1335.90	1342.30	1328.00	1336.30	+0.80	5,513	220,979	+963
Dec12	120711	1329.30	1332.70	1321.70	1329.30	+0.60	160	11,859	-140
Mar13	120711	1322.70	1326.30	1315.30	1322.70	+0.40	100	276	+120
Jun13	120711	1316.30	1319.90	1308.90	1316.30	+0.40	0	14	+0
Total Volume and Open Interest							5,773	233,128	+943
S & P 500 E-Mini(Globex)
Sep12	120711	1335.00	1342.50	1327.75	1336.25	+0.75	1,473,739	2,750,846	-1,196
Dec12	120711	1329.25	1335.00	1321.50	1329.25	+0.50	1,183	15,310	+248
Total Volume and Open Interest							1,474,934	2,766,946	-517
NASDAQ 100(CME)
Sep12	120711	2578.00	2588.50	2542.00	2561.50	-16.50	384	5,909	+110
Dec12	120711	2576.50	2576.50	2540.00	2554.80	-16.50
Mar13	120711	2549.30	2565.80	2549.30	2549.30	-16.50
Total Volume and Open Interest							384	5,909	+110
NASDAQ 100 E-Mini(Globex)
Sep12	120711	2577.50	2589.30	2543.00	2561.50	-16.50	163,428	355,799	-3,939
Dec12	120711	2576.80	2576.80	2554.80	2554.80	-16.50	4	51	+0
Total Volume and Open Interest							163,432	355,858	-3,939
S & P Midcap 400(CME)
Sep12	120711	928.00	931.50	928.00	928.00	-3.50	0	1,035	+0
Dec12	120711	926.00	929.50	926.00	926.00	-3.50
Mar13	120711	924.00	927.50	924.00	924.00	-3.50
Total Volume and Open Interest							0	1,035	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120711	8845	8895	8815	8875	+15	3,171	29,701	+162
Dec12	120711	8835	8835	8820	8835	+15	0	6	+0
Total Volume and Open Interest							3,171	29,707	+162
Nikkei 225(SGX)
Sep12	120711	8870	8915	8795	8845	-15	81,588	171,287	+194
Dec12	120711	8765	8785	8750	8785	-15	213	8,736	+113
Mar13	120711	8775	8775	8775	8775	-10	0	48	+0
Total Volume and Open Interest							82,106	194,997	+334
CAC 40(EURONEXT)
Jul12	120711	3161.5	3179.5	3142.0	3157.5	-18.0	113,921	320,283	-9,076
Aug12	120711	3149.0	3175.0	3149.0	3157.5	-18.0	323	8,034	+132
Sep12	120711	3152.0	3170.0	3138.0	3152.0	-18.0	236	32,988	-11
Total Volume and Open Interest							114,480	361,445	-8,955
Hang Seng Index(HKFE)
Jul12	120711	19300	19463	19238	19395	-31	73,521	89,150	-1,634
Aug12	120711	19260	19420	19206	19350	-38	890	1,156	+394
Sep12	120711	19165	19336	19126	19273	-31	622	4,253	+293
Total Volume and Open Interest							75,131	97,478	-906
DAX(EUREX)
Sep12	120711	6419.0	6503.5	6401.5	6451.5	+1.5	108,549	166,513	-1,314
Dec12	120711	6419.0	6490.0	6419.0	6453.0	+1.5	434	7,972	+371
Mar13	120711	6435.0	6494.0	6435.0	6456.5	+1.0	24	494	+1
Total Volume and Open Interest							109,007	174,979	-942
FT-SE 100(EURONEXT)
Sep12	120711	5592.00	5631.00	5578.00	5610.50	-18.00	87,071	623,327	+1,595
Dec12	120711	5573.00	5591.00	5573.00	5580.50	-18.00	5	588	+0
Mar13	120711	5534.50	5541.00	5534.50	5541.00	-17.50	0	130	+0
Total Volume and Open Interest							87,076	624,045	+1,595
SPI 200(SFE)
Sep12	120711	4070.0	4093.0	4036.0	4064.0	-1.0	22,152	228,509	+1,587
Dec12	120711	4065.0	4065.0	4043.0	4062.0	-2.0	9	4,904	-7
Mar13	120711	4026.0	4026.0	4026.0	4026.0	-1.0	2	1,567	-9
Total Volume and Open Interest							22,366	238,127	+1,626
GSCI(CME)
Jul12	120711	611.30	615.50	610.10	610.10	+3.10	1,598	6,578	-1,333
Aug12	120711	610.00	614.20	608.50	608.75	+2.90	1,433	2,028	+1,352
Sep12	120711	608.00	613.00	603.90	608.00	+4.00	2	0	+0
Total Volume and Open Interest							3,033	8,606	+19
Reuters CCI(ICE)