MRCI's End of Day Prices

Daily Futures Price Listing Thu July 12, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Jul12	120712	1627.00	1645.00	1612.50	1625.75	+2.75	3,756	2,523	-1,787
Aug12	120712	1575.75	1589.00	1559.25	1572.50	+1.00	33,202	79,767	-818
Sep12	120712	1548.00	1559.25	1530.25	1545.50	+4.75	10,093	36,474	-310
Nov12	120712	1527.75	1542.50	1510.50	1529.00	+6.50	123,270	379,466	-1,386
Jan13	120712	1524.75	1538.75	1508.25	1526.00	+6.25	12,516	82,326	-155
Mar13	120712	1479.75	1491.50	1462.50	1481.25	+6.00	29,529	84,798	+1,542
May13	120712	1431.75	1438.00	1414.00	1430.25	+4.00	13,642	61,300	+1,479
Jul13	120712	1420.50	1429.00	1405.75	1422.25	+4.75	5,609	49,549	+136
Aug13	120712	1398.25	1398.25	1393.50	1398.25	+4.75	29	217	+4
Sep13	120712	1335.00	1347.50	1335.00	1346.25	+6.75	8	323	-6
Nov13	120712	1293.25	1303.50	1285.00	1295.25	+3.25	1,154	21,822	+289
Jan14	120712	1300.00	1300.25	1297.50	1300.25	+2.75	3	188	+0
Mar14	120712	1297.25	1297.25	1294.50	1297.25	+2.75	0	4	+0
May14	120712	1297.25	1297.25	1294.50	1297.25	+2.75	0	1	+0
Total Volume and Open Interest							232,841	799,500	-1,006
Soybean Meal(CBOT)
Jul12	120712	480.00	484.40	477.60	478.80	+0.80	1,140	824	-842
Aug12	120712	465.00	470.00	461.00	466.70	+3.40	20,021	45,622	-546
Sep12	120712	454.40	461.90	454.40	457.60	+3.20	5,263	34,172	+928
Oct12	120712	444.30	453.20	443.70	448.90	+4.50	1,967	20,304	-40
Dec12	120712	442.00	449.70	439.00	445.50	+5.00	27,224	116,674	+1,257
Jan13	120712	436.30	443.40	432.50	440.30	+6.00	943	7,869	+124
Mar13	120712	413.50	422.70	411.30	420.60	+7.90	1,509	11,172	+185
May13	120712	394.60	401.40	391.40	399.70	+7.20	1,278	8,831	-47
Jul13	120712	391.10	397.20	388.10	395.90	+7.80	1,025	8,678	-168
Aug13	120712	387.50	388.00	381.40	387.40	+6.00	11	416	+4
Total Volume and Open Interest							60,727	261,063	+1,021
Soybean Oil(CBOT)
Jul12	120712	53.30	53.57	53.15	53.15	-0.47	1,136	838	-743
Aug12	120712	53.82	54.04	53.08	53.34	-0.48	22,472	61,404	-578
Sep12	120712	54.07	54.11	53.29	53.55	-0.47	6,100	41,119	+243
Oct12	120712	53.84	54.16	53.50	53.74	-0.48	1,997	19,385	-92
Dec12	120712	54.66	54.90	53.91	54.18	-0.48	37,837	142,742	+875
Jan13	120712	54.98	54.98	54.25	54.48	-0.48	3,412	22,514	+1,357
Mar13	120712	55.15	55.19	54.48	54.77	-0.47	2,045	20,273	+291
May13	120712	54.62	55.27	54.56	54.85	-0.46	798	10,738	+102
Jul13	120712	55.41	55.41	54.62	54.89	-0.43	556	6,583	-283
Aug13	120712	55.09	55.33	54.88	54.88	-0.45	27	1,264	+15
Total Volume and Open Interest							76,715	333,208	+1,242
Canola(WCE)
Jul12	120712	681.5	681.5	681.5	681.5	-5.6
Nov12	120712	627.6	628.0	620.4	621.5	-5.6	7,318	155,815	-187
Jan13	120712	627.4	631.1	624.0	624.5	-5.5	1,480	27,256	+319
Mar13	120712	623.1	629.0	622.6	622.6	-6.0	754	13,706	+378
May13	120712	619.1	626.4	619.0	620.4	-4.3	385	16,050	+173
Total Volume and Open Interest							9,966	217,092	+696
Corn(CBOT)
Jul12	120712	757.75	782.75	750.00	771.25	+20.50	3,966	5,036	-2,138
Sep12	120712	709.50	739.50	704.50	731.25	+27.25	88,755	362,305	-3,425
Dec12	120712	708.75	739.25	705.00	732.25	+28.25	172,221	463,410	+1,366
Mar13	120712	713.00	741.75	709.75	734.50	+26.25	18,472	122,064	+1,103
May13	120712	712.75	739.50	709.00	732.75	+23.75	3,010	19,914	+142
Jul13	120712	713.75	734.00	708.50	728.75	+20.25	14,516	52,544	-258
Sep13	120712	641.00	655.00	638.50	654.50	+16.00	948	6,917	+113
Dec13	120712	604.75	622.50	601.50	618.25	+16.75	7,120	50,048	+2,787
Mar14	120712	620.00	628.75	610.00	624.50	+14.50	140	1,139	+1
May14	120712	630.00	630.00	615.50	630.00	+14.50	73	322	+9
Total Volume and Open Interest							309,508	1,088,659	-238
Wheat(CBOT)
Jul12	120712	810.50	842.00	807.75	832.75	+25.00	361	307	-378
Sep12	120712	826.75	858.00	820.25	846.75	+20.50	48,004	169,828	-147
Dec12	120712	838.75	870.00	833.50	859.75	+21.50	27,709	147,795	+1,719
Mar13	120712	846.50	877.75	843.75	869.00	+22.50	8,288	42,408	-41
May13	120712	849.25	871.50	845.25	864.50	+19.00	1,833	12,599	+669
Jul13	120712	819.50	834.00	819.50	826.75	+6.50	5,767	38,799	+1,750
Total Volume and Open Interest							93,663	433,284	+4,617
Wheat(KCBT)
Jul12	120712	828.75	837.00	825.50	837.00	+16.00	272	56	-257
Sep12	120712	830.75	857.25	824.25	847.00	+16.00	9,773	75,276	+311
Dec12	120712	848.25	875.75	844.00	866.25	+16.00	4,584	45,825	-114
Mar13	120712	858.25	884.75	853.00	875.50	+16.50	1,647	10,964	-201
May13	120712	863.50	884.50	863.25	878.50	+16.50	367	5,410	+5
Jul13	120712	845.00	856.25	841.75	847.00	unch	817	11,590	+136
Total Volume and Open Interest							17,499	150,095	-114
Wheat(MGE)
Jul12	120712	932.75	932.75	932.75	932.75	+18.75	0	16	+0
Sep12	120712	919.00	950.00	918.00	942.00	+22.00	1,922	16,622	+330
Dec12	120712	911.25	945.75	911.25	937.00	+21.25	641	13,010	+11
Mar13	120712	920.75	950.00	918.50	940.75	+20.50	477	3,036	-59
May13	120712	942.00	945.00	937.00	937.00	+15.50	257	844	+169
Total Volume and Open Interest							3,401	34,027	+487
Oats(CBOT)
Jul12	120712	400.00	400.00	361.50	367.75	+6.25	0	2	+0
Sep12	120712	364.00	372.00	359.75	370.50	+6.25	126	2,430	+14
Dec12	120712	363.00	372.50	360.50	372.00	+5.75	646	7,376	+196
Mar13	120712	375.00	376.25	370.50	376.25	+5.75	0	87	-1
Total Volume and Open Interest							772	9,895	+209
Rough Rice(CBOT)
Jul12	120712	14.73	14.82	14.72	14.72	-0.10	55	73	+2
Sep12	120712	15.05	15.15	14.87	14.99	-0.11	1,340	10,353	-21
Nov12	120712	15.24	15.40	15.14	15.27	-0.11	280	2,096	-49
Jan13	120712	15.44	15.62	15.44	15.54	-0.11	69	195	+46
Total Volume and Open Interest							1,744	12,841	-22
Live Cattle(CME)
Aug12	120712	117.900	118.000	116.850	117.035	-0.965	29,598	102,078	-9,826
Oct12	120712	122.230	122.385	121.330	121.650	-0.500	23,052	89,221	+2,551
Dec12	120712	125.900	125.950	124.800	124.980	-0.820	8,662	65,759	-74
Feb13	120712	129.150	129.350	128.150	128.550	-0.580	3,896	26,391	-144
Apr13	120712	132.150	132.380	131.035	131.380	-0.805	1,741	12,770	+383
Jun13	120712	129.785	129.850	128.850	128.850	-0.800	602	3,070	+86
Total Volume and Open Interest							67,662	300,961	-6,969
Feeder Cattle(CME)
Aug12	120712	144.000	144.000	141.235	141.235	-3.000	3,335	15,788	-712
Sep12	120712	146.825	146.880	144.130	144.130	-3.000	2,341	7,136	+292
Oct12	120712	148.950	149.050	146.785	146.785	-3.000	1,231	6,072	+274
Nov12	120712	151.000	151.000	148.235	148.400	-2.835	889	3,643	+90
Jan13	120712	153.200	153.380	150.985	151.350	-2.635	694	3,114	+152
Mar13	120712	154.500	154.800	152.535	154.000	-1.485	186	570	+22
Apr13	120712	154.700	155.000	154.185	155.000	-0.400	23	67	+1
Total Volume and Open Interest							8,713	36,446	+120
Lean Hogs(CME)
Jul12	120712	96.385	97.400	96.250	97.300	+1.350	8,901	13,049	-1,117
Aug12	120712	91.535	92.980	91.400	92.285	+0.985	29,134	56,064	-6,553
Oct12	120712	81.450	81.930	80.930	81.350	+0.250	15,156	66,206	+3,450
Dec12	120712	79.475	79.680	78.700	78.800	-0.050	6,953	53,127	+170
Feb13	120712	83.350	83.500	82.900	83.385	+0.285	4,878	23,910	-1,318
Apr13	120712	86.550	86.885	86.135	86.600	+0.200	2,524	17,079	-278
May13	120712	91.730	92.050	91.430	91.800	-0.200	19	720	+2
Jun13	120712	94.250	94.300	93.600	94.000	+0.150	613	9,031	+85
Total Volume and Open Interest							68,372	242,599	-5,523
Class III Milk(CME)
Jul12	120712	16.64	16.73	16.57	16.71	+0.14	123	3,819	-16
Aug12	120712	17.54	18.05	17.50	18.03	+0.49	233	4,861	+8
Sep12	120712	18.05	18.52	17.95	18.48	+0.48	95	3,367	+30
Oct12	120712	18.05	18.51	17.94	18.47	+0.44	68	3,143	+17
Nov12	120712	18.00	18.40	17.84	18.39	+0.39	34	2,735	+9
Total Volume and Open Interest							701	22,808	+112
Cocoa(ICE)
Jul12	120712	2184	2184	2184	2184	-102	16	41	+6
Sep12	120712	2250	2250	2174	2189	-103	11,644	70,241	-680
Dec12	120712	2260	2260	2192	2207	-100	4,475	44,525	+983
Mar13	120712	2250	2267	2209	2222	-95	2,063	30,974	+547
May13	120712	2240	2273	2225	2236	-90	328	14,939	+55
Jul13	120712	2300	2300	2240	2247	-86	197	7,149	+79
Sep13	120712	2279	2279	2253	2256	-82	132	4,464	+75
Total Volume and Open Interest							18,855	183,393	+1,065
Coffee "C"(ICE)
Jul12	120712	181.75	182.15	179.05	181.15	-1.55	7	66	-3
Sep12	120712	184.70	184.75	178.15	182.05	-2.65	16,029	73,770	-262
Dec12	120712	187.20	187.20	181.50	185.05	-2.50	4,400	36,663	+744
Mar13	120712	190.00	190.00	185.05	188.40	-2.45	2,465	17,601	+76
May13	120712	192.90	192.90	187.65	190.70	-2.40	406	5,259	-6
Jul13	120712	193.15	193.75	189.75	192.60	-2.30	134	3,601	-31
Total Volume and Open Interest							23,793	139,115	+688
Orange Juice(ICE)
Sep12	120712	125.00	125.50	120.40	123.75	-1.55	971	13,614	+49
Nov12	120712	122.20	122.30	118.85	122.15	-1.25	85	4,801	+15
Jan13	120712	121.25	121.50	121.25	121.50	-1.55	9	1,588	-7
Mar13	120712	121.40	121.40	121.40	121.40	-1.70	0	1,156	-25
May13	120712	121.15	121.15	121.15	121.15	-1.80	0	176	+0
Jul13	120712	121.40	121.40	121.40	121.40	-1.80	0	10	+0
Total Volume and Open Interest							1,067	21,354	+28
Sugar #11(ICE)
Oct12	120712	22.88	23.04	22.16	22.46	-0.42	60,512	317,550	-3,156
Mar13	120712	23.27	23.44	22.64	22.93	-0.36	26,785	158,102	+2,086
May13	120712	23.07	23.21	22.50	22.76	-0.35	13,171	45,502	+940
Jul13	120712	22.71	22.97	22.35	22.56	-0.33	5,256	72,167	-402
Oct13	120712	22.75	22.82	22.29	22.48	-0.28	2,581	30,730	+155
Mar14	120712	22.76	22.85	22.36	22.51	-0.22	399	25,805	+39
May14	120712	22.37	22.41	22.11	22.15	-0.19	186	6,187	+91
Jul14	120712	22.11	22.12	21.91	21.91	-0.19	181	5,667	+63
Total Volume and Open Interest							109,132	669,005	-193
London Cocoa(LCE)
Jul12	120712	1560	1575	1540	1540	-67	12,988	23,317	-2,086
Sep12	120712	1555	1567	1519	1520	-76	6,088	48,828	+2,761
Dec12	120712	1540	1554	1513	1515	-64	13,060	44,762	-180
Mar13	120712	1517	1538	1501	1503	-52	4,122	48,815	+275
May13	120712	1512	1533	1499	1500	-49	2,273	17,213	+179
Jul13	120712	1519	1537	1503	1503	-48	1,381	7,963	+158
Sep13	120712	1518	1538	1503	1505	-46	43	5,223	+237
Total Volume and Open Interest							40,896	202,700	+1,382
London Sugar(LCE)
Oct12	120712	617.00	620.00	601.20	608.40	-7.30	5,447	21,254	+987
Dec12	120712	602.00	604.40	586.40	592.70	-7.50	1,478	9,196	+34
Mar13	120712	607.60	609.90	592.40	598.40	-8.50	1,171	9,350	-38
May13	120712	606.50	607.20	591.30	596.80	-9.20	152	2,953	+51
Aug13	120712	600.00	600.00	586.70	591.10	-8.40	43	1,486	-2
Total Volume and Open Interest							11,926	57,457	+61
Cotton(ICE)
Oct12	120712	70.85	70.93	69.10	69.36	-1.28	59	455	-19
Dec12	120712	71.15	71.40	69.66	69.93	-1.09	8,318	132,300	+367
Mar13	120712	72.08	72.35	70.86	71.10	-1.11	1,221	22,811	+88
May13	120712	72.53	72.53	71.91	71.99	-1.12	161	4,512	+14
Jul13	120712	73.50	73.50	72.86	72.92	-1.11	136	5,720	+5
Oct13	120712	74.85	74.85	74.85	74.85	-0.99	0	3	+0
Total Volume and Open Interest							9,985	167,337	+512
Lumber(CME)
Jul12	120712	283.7	286.0	281.6	285.0	+2.0	106	191	-95
Sep12	120712	285.0	289.9	284.5	288.5	+4.1	929	5,560	+352
Nov12	120712	278.4	281.5	278.0	281.5	+3.3	184	1,020	+50
Jan13	120712	284.9	288.0	284.1	287.0	+1.6	18	229	-1
Total Volume and Open Interest							1,237	7,112	+306
Crude Oil(NYM)
Aug12	120712	86.20	86.37	84.21	86.08	+0.27	291,409	194,501	-20,404
Sep12	120712	86.44	86.73	84.60	86.46	+0.27	74,833	198,932	+13,624
Oct12	120712	86.73	87.06	84.99	86.80	+0.24	27,811	85,492	-397
Nov12	120712	87.06	87.48	85.43	87.22	+0.20	22,696	65,280	-213
Dec12	120712	87.79	88.06	85.90	87.73	+0.19	36,676	171,724	+32
Jan13	120712	88.20	88.45	86.38	88.23	+0.21	11,499	61,710	+1,304
Feb13	120712	88.06	88.71	86.74	88.60	+0.21	4,725	28,635	-185
Mar13	120712	87.88	89.10	87.03	88.88	+0.22	4,409	38,651	-172
Apr13	120712	88.80	89.30	87.45	89.09	+0.24	1,849	15,808	+156
May13	120712	89.59	89.59	87.35	89.23	+0.25	1,289	16,673	-313
Jun13	120712	88.80	89.50	87.49	89.33	+0.25	7,475	79,226	-484
Jul13	120712	87.97	89.56	87.52	89.36	+0.23	1,233	25,592	-312
Aug13	120712	89.32	89.33	89.32	89.32	+0.21	651	15,016	+103
Sep13	120712	88.95	90.01	88.82	89.23	+0.18	873	21,625	+212
Oct13	120712	89.13	89.13	89.13	89.13	+0.16	409	12,872	+84
Nov13	120712	89.02	89.02	89.02	89.02	+0.13	461	17,747	+0
Total Volume and Open Interest							513,775	1,413,415	-7,644
e-miNY Crude Oil(NYM)
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,042	1,313	-363
Aug12	120712	86.100	86.375	84.200	86.075	+0.275	8,828	2,110	-215
Sep12	120712	86.450	86.700	84.625	86.450	+0.250	638	678	+56
Oct12	120712	86.100	86.800	85.200	86.800	+0.250	69	82	+35
Nov12	120712	87.000	87.225	86.150	87.225	+0.200	489	1,251	+489
Dec12	120712	87.300	87.725	86.050	87.725	+0.175	575	1,571	+568
Jan13	120712	86.725	88.225	86.725	88.225	+0.200	85	298	+79
Feb13	120712	88.600	88.600	88.600	88.600	+0.200	0	74	+0
Mar13	120712	88.875	88.875	88.875	88.875	+0.225	0	1	+0
Apr13	120712	89.100	89.100	89.100	89.100	+0.250	0	1	+0
Total Volume and Open Interest							10,684	6,269	+1,012
Heating Oil(NYM)
Aug12	120712	276.10	277.91	270.85	277.33	+1.15	49,982	76,429	-3,857
Sep12	120712	276.16	277.64	270.76	277.10	+1.11	27,622	56,280	+3,412
Oct12	120712	275.68	277.84	271.12	277.41	+1.14	11,169	31,638	+932
Nov12	120712	271.91	278.11	271.63	277.81	+1.18	6,533	23,187	+208
Dec12	120712	275.66	278.52	272.07	278.14	+1.17	12,523	44,632	+477
Jan13	120712	272.71	278.52	272.57	278.41	+1.15	4,733	21,253	+711
Feb13	120712	273.11	277.69	272.65	277.69	+1.12	2,089	10,198	+144
Mar13	120712	272.91	276.42	271.34	276.28	+1.07	2,364	16,544	+61
Apr13	120712	269.98	274.45	268.99	274.45	+1.07	2,762	18,192	+206
May13	120712	273.62	277.55	273.35	277.55	+0.92	1,146	9,643	+725
Jun13	120712	272.91	277.15	272.89	277.15	+0.91	253	5,445	+50
Jul13	120712	273.11	277.45	273.11	277.45	+0.90	71	2,262	+34
Aug13	120712	273.75	277.88	273.50	277.88	+0.89	20	658	+11
Sep13	120712	274.00	278.28	274.00	278.28	+0.89	7	349	+5
Total Volume and Open Interest							121,587	320,968	+3,271
Gasoline(NYMEX)
Aug12	120712	277.26	281.44	274.14	280.62	+3.73	52,956	66,866	-4,163
Sep12	120712	265.50	267.54	261.07	266.89	+2.67	38,745	66,215	-897
Oct12	120712	242.57	247.51	241.76	247.05	+2.18	18,942	31,119	-965
Nov12	120712	241.07	242.89	237.14	242.53	+1.71	9,894	18,760	-144
Dec12	120712	239.90	241.31	235.39	240.97	+1.54	8,842	32,430	+6
Jan13	120712	239.18	241.19	235.72	240.86	+1.42	1,553	12,097	+95
Feb13	120712	237.98	241.66	236.45	241.66	+1.26	581	3,791	-97
Mar13	120712	238.53	243.33	238.36	243.33	+1.17	426	4,546	-101
Apr13	120712	253.73	257.67	252.61	257.67	+1.14	219	6,064	-5
May13	120712	256.89	256.89	256.89	256.89	+1.16	41	1,018	+15
Total Volume and Open Interest							132,672	253,574	-5,870
e-miNY RBOB Gasoline(NYM)
Aug12	120712	280.60	280.62	280.60	280.60	+3.70	0	3	+0
Sep12	120712	266.90	266.90	266.89	266.90	+2.70
Oct12	120712	247.10	247.10	247.05	247.10	+2.20
Nov12	120712	242.50	242.53	242.50	242.50	+1.70
Total Volume and Open Interest							0	3	+0
Natural Gas(NYM)
Aug12	120712	2.853	2.920	2.720	2.874	+0.021	151,161	134,736	-12,237
Sep12	120712	2.837	2.908	2.707	2.869	+0.032	59,801	227,940	-4,201
Oct12	120712	2.880	2.931	2.744	2.894	+0.028	53,111	138,345	+5,818
Nov12	120712	3.069	3.142	2.984	3.112	+0.018	31,847	111,220	+1,722
Dec12	120712	3.392	3.414	3.255	3.392	+0.020	18,055	54,304	-151
Jan13	120712	3.502	3.559	3.400	3.538	+0.021	21,082	102,729	-640
Feb13	120712	3.527	3.576	3.438	3.555	+0.022	4,954	26,512	-23
Mar13	120712	3.490	3.546	3.413	3.526	+0.019	8,165	48,602	-1,361
Apr13	120712	3.495	3.521	3.394	3.505	+0.018	6,837	64,554	+603
May13	120712	3.499	3.540	3.429	3.528	+0.014	1,046	16,038	+32
Jun13	120712	3.559	3.576	3.470	3.566	+0.013	1,979	7,224	-47
Jul13	120712	3.583	3.621	3.518	3.611	+0.011	1,109	12,353	-110
Aug13	120712	3.607	3.644	3.525	3.632	+0.011	1,381	9,364	+340
Sep13	120712	3.609	3.644	3.544	3.635	+0.011	1,719	7,535	-180
Oct13	120712	3.644	3.683	3.555	3.669	+0.011	2,076	36,418	+426
Nov13	120712	3.762	3.795	3.702	3.786	+0.002	1,693	17,423	-520
Total Volume and Open Interest							367,226	1,116,158	-10,428
Brent Crude Oil(ICE)
Aug12	120712	100.64	101.36	98.51	101.07	+0.84	201,849	107,638	-15,373
Sep12	120712	100.04	100.59	97.88	100.28	+0.59	196,273	223,894	-3,323
Oct12	120712	99.39	99.99	97.38	99.74	+0.53	94,831	167,854	+10,673
Nov12	120712	100.07	100.07	97.23	99.52	+0.48	43,864	87,323	+3,050
Dec12	120712	98.96	99.55	97.11	99.33	+0.42	72,122	139,400	+704
Jan13	120712	98.84	99.38	97.05	99.18	+0.36	13,272	35,460	+2,434
Feb13	120712	98.70	99.16	96.98	99.00	+0.30	5,784	19,834	-281
Mar13	120712	97.97	98.97	96.79	98.80	+0.26	5,784	32,505	-100
Apr13	120712	97.29	98.78	96.66	98.62	+0.24	3,854	14,208	+873
May13	120712	97.00	98.47	97.00	98.47	+0.22	2,895	15,425	+200
Jun13	120712	97.27	98.46	96.45	98.31	+0.19	9,708	52,368	-1,176
Jul13	120712	98.17	98.17	98.17	98.17	+0.17	1,365	10,797	+68
Aug13	120712	97.98	97.98	97.98	97.98	+0.14	1,024	11,915	-471
Sep13	120712	97.73	97.73	97.73	97.73	+0.11	1,540	11,999	+199
Total Volume and Open Interest							673,626	1,180,903	-4,584
Gas Oil(ICE)
Aug12	120712	874.75	879.25	857.25	866.00	-2.50	85,890	127,989	+529
Sep12	120712	871.75	876.00	855.00	863.25	-1.75	64,307	83,610	+600
Oct12	120712	868.75	872.75	853.25	860.50	-1.50	28,720	54,383	+976
Nov12	120712	864.50	868.75	851.75	857.50	-1.75	23,664	33,779	+1,453
Dec12	120712	862.00	867.00	849.00	854.75	-2.00	32,714	64,301	-1,093
Jan13	120712	861.00	861.00	848.75	853.50	-2.25	4,511	22,018	+479
Feb13	120712	859.75	859.75	848.25	852.00	-2.00	1,131	16,916	-122
Mar13	120712	857.75	857.75	846.75	850.00	-1.75	1,279	15,650	+134
Apr13	120712	856.00	856.00	845.25	848.00	-1.75	1,117	11,583	-65
May13	120712	853.75	854.00	843.75	846.25	-1.25	656	10,665	+247
Total Volume and Open Interest							287,850	557,511	-6,539
Ethanol(CBOT)
Jul12	120705	2.417	2.419	2.388	2.398	+0.044	15	82	-53
Aug12	120712	2.468	2.525	2.468	2.517	+0.077	203	1,660	-49
Sep12	120712	2.449	2.490	2.445	2.479	+0.070	239	1,533	+36
Oct12	120712	2.387	2.439	2.387	2.429	+0.067	77	1,547	-14
Nov12	120712	2.380	2.406	2.380	2.398	+0.064	143	1,533	-7
Dec12	120712	2.370	2.407	2.368	2.392	+0.065	154	1,344	-15
Jan13	120712	2.380	2.405	2.370	2.391	+0.058	89	1,228	+39
Feb13	120712	2.370	2.394	2.370	2.390	+0.060	80	921	+17
Total Volume and Open Interest							1,129	11,803	+74
WTI Crude Oil(ICE)
Aug12	120712	85.93	86.36	84.22	86.08	+0.27	47,687	51,661	-4,882
Sep12	120712	86.27	86.72	84.62	86.46	+0.27	20,754	55,161	+4,563
Oct12	120712	86.35	86.95	85.05	86.80	+0.24	9,089	23,293	+306
Nov12	120712	85.87	87.40	85.49	87.22	+0.20	7,044	17,460	-271
Dec12	120712	87.53	87.91	85.91	87.73	+0.19	12,975	83,224	-344
Jan13	120712	87.70	88.23	86.60	88.23	+0.21	1,966	16,067	+38
Feb13	120712	87.36	88.73	86.97	88.60	+0.21	1,357	10,061	+18
Mar13	120712	87.35	89.00	87.25	88.88	+0.22	902	7,972	+79
Apr13	120712	87.60	89.09	87.59	89.09	+0.24	530	3,652	+61
May13	120712	89.23	89.23	89.23	89.23	+0.25	319	2,703	+15
Jun13	120712	87.85	89.33	87.85	89.33	+0.25	1,519	25,138	-13
Jul13	120712	89.36	89.37	89.36	89.36	+0.23	175	1,870	+36
Aug13	120712	89.32	89.33	89.32	89.32	+0.21	47	3,090	-2
Sep13	120712	89.23	89.24	89.23	89.23	+0.18	515	6,571	+177
Oct13	120712	89.13	89.13	89.13	89.13	+0.16	9	1,444	-1
Nov13	120712	89.02	89.02	89.02	89.02	+0.13	33	3,382	+18
Total Volume and Open Interest							110,862	437,356	-2,551
US Dollar Index(ICE)
Sep12	120712	83.600	83.985	83.580	83.810	+0.082	18,930	64,278	-213
Dec12	120712	84.000	84.250	84.000	84.150	+0.092	6	647	+0
Mar13	120712	84.510	84.510	84.510	84.510	+0.132
Total Volume and Open Interest							18,936	64,925	-213
Australian Dollar(CME)
Sep12	120712	101.89	101.99	100.40	100.75	-0.86	120,335	120,521	-5,822
Dec12	120712	100.56	100.83	99.80	100.00	-0.83	4	708	-2
Mar13	120712	99.34	100.12	99.34	99.34	-0.78	0	4	+0
Total Volume and Open Interest							120,339	121,235	-5,824
British Pound(CME)
Sep12	120712	155.03	155.14	153.90	154.27	-0.58	80,723	117,019	-657
Dec12	120712	154.94	154.94	154.01	154.24	-0.57	25	439	+11
Mar13	120712	154.22	154.79	154.22	154.22	-0.57	0	157	+0
Total Volume and Open Interest							80,748	117,616	-646
Canadian Dollar(CME)
Sep12	120712	97.94	98.12	97.40	98.04	+0.31	73,885	91,648	+1,513
Dec12	120712	97.73	97.90	97.24	97.85	+0.31	329	7,053	+162
Mar13	120712	97.15	97.69	97.15	97.67	+0.30	32	1,519	+10
Jun13	120712	97.52	97.52	97.21	97.52	+0.31	2	333	-2
Total Volume and Open Interest							74,249	100,606	+1,684
Japanese Yen(CME)
Sep12	120712	125.53	126.41	125.14	126.19	+0.54	59,739	114,952	+591
Dec12	120712	125.81	126.47	125.39	126.35	+0.54	14	532	+4
Mar13	120712	126.54	126.55	126.01	126.55	+0.54	1	34	+1
Total Volume and Open Interest							59,754	115,522	+596
Swiss Franc(CME)
Sep12	120712	102.10	102.15	101.46	101.70	-0.23	35,315	57,901	-717
Dec12	120712	101.85	102.22	101.85	101.98	-0.24	1	214	+1
Mar13	120712	102.28	102.50	102.28	102.28	-0.22	0	2	+0
Total Volume and Open Interest							35,316	58,117	-716
EuroFX(CME)
Sep12	120712	122.51	122.59	121.76	122.06	-0.26	226,816	324,222	+2,470
Dec12	120712	122.68	122.68	121.99	122.22	-0.26	313	1,470	+25
Mar13	120712	122.60	122.67	122.36	122.41	-0.26	4	70	-16
Total Volume and Open Interest							227,133	326,374	+2,479
Mexican Peso(CME)
Jul12	120712	743.8	748.8	743.8	743.8	-5.0
Aug12	120712	741.5	746.8	741.5	741.5	-5.2
Total Volume and Open Interest							29,264	142,469	+1,325
Brazilian Real(CME)
Aug12	120712	487.10	489.00	485.90	488.00	-0.50	260	1,620	-110
Sep12	120712	484.60	486.30	483.00	485.40	-0.70	694	2,293	-4
Oct12	120712	483.45	484.15	483.45	483.45	-0.70
Nov12	120712	481.55	482.25	481.55	481.55	-0.70
Total Volume and Open Interest							954	17,476	-114
30-Year T-Bonds(CBOT)
Sep12	120712	150~230	151~220	150~220	151~200	+0~150	241,555	638,472	-12,718
Dec12	120712	152~070	152~260	152~060	152~240	+0~160	85	3,427	+6
Mar13	120712	152~000	152~000	152~000	152~000	unch	0	1	+0
Total Volume and Open Interest							241,640	641,900	-12,712
10-Year T-Notes(CBOT)
Sep12	120712	134~140	134~250	134~135	134~210	+0~020	626,012	1,795,627	-3,632
Dec12	120712	133~230	133~235	133~195	133~225	+0~030	1,567	1,674	+1,159
Mar13	120712	132~275	132~275	132~245	132~275	+0~030
Total Volume and Open Interest							627,579	1,797,301	-2,473
5-Year T-Notes(CBOT)
Sep12	120712	124~051	124~068	124~050	124~061	+0~002	262,356	1,132,686	+2,614
Dec12	120712	124~024	124~024	124~023	124~024	+0~001	5	10	+2
Mar13	120712	123~072	123~072	123~071	123~072	+0~001
Total Volume and Open Interest							262,361	1,132,696	+2,616
2 Year T-Notes(CBOT)
Sep12	120712	110~026	110~030	110~026	110~029	+0~003	177,226	863,989	+8,988
Dec12	120712	110~028	110~028	110~024	110~028	+0~004	463	4,176	+453
Mar13	120712	109~094	109~094	109~090	109~094	+0~004
Total Volume and Open Interest							177,689	868,165	+9,441
Eurodollars(CME)
Sep12	120712	99.585	99.610	99.580	99.595	+0.010	83,304	943,058	-2,619
Dec12	120712	99.555	99.590	99.550	99.575	+0.020	100,587	939,107	-17,445
Mar13	120712	99.525	99.565	99.525	99.550	+0.025	73,617	677,514	+929
Jun13	120712	99.505	99.540	99.500	99.530	+0.030	58,765	641,688	-978
Sep13	120712	99.485	99.520	99.485	99.510	+0.025	47,042	655,168	-2,777
Dec13	120712	99.455	99.490	99.455	99.485	+0.025	55,012	665,027	-5,332
Mar14	120712	99.435	99.470	99.435	99.465	+0.020	45,413	600,670	-4,369
Jun14	120712	99.400	99.435	99.400	99.430	+0.020	37,974	463,788	-2,345
Sep14	120712	99.350	99.385	99.350	99.380	+0.015	37,415	362,387	+1,343
Dec14	120712	99.280	99.310	99.275	99.305	+0.015	31,511	336,222	+45
Mar15	120712	99.210	99.245	99.210	99.240	+0.015	36,354	303,290	+3,002
Jun15	120712	0.811	0.846	0.811	0.841	+0.010	30,223	258,965	-3,217
Sep15	120712	0.711	0.736	0.706	0.731	+0.010	29,409	229,494	+3,564
Dec15	120712	0.581	0.611	0.581	0.606	+0.010	21,225	143,592	+25
Mar16	120712	0.466	0.496	0.466	0.496	+0.015	12,424	83,956	+360
Jun16	120712	0.356	0.371	0.346	0.371	+0.015	10,789	101,992	-186
Sep16	120712	0.211	0.246	0.211	0.241	+0.015	8,118	73,206	-511
Dec16	120712	0.071	0.106	0.071	0.101	+0.020	10,410	69,458	+568
Total Volume and Open Interest							745,756	7,785,474	-30,719
30 Day Federal Funds(CBOT)
Jul12	120712	99.835	99.835	99.832	99.835	unch	2,519	60,579	-520
Aug12	120712	99.840	99.840	99.835	99.840	+0.005	2,538	55,229	-722
Sep12	120712	99.840	99.845	99.835	99.840	+0.005	1,037	48,601	+8
Oct12	120712	99.840	99.845	99.835	99.840	+0.005	1,391	51,063	-175
Nov12	120712	99.840	99.845	99.835	99.840	+0.005	906	36,837	+469
Dec12	120712	99.845	99.850	99.840	99.845	+0.005	927	26,077	-347
Total Volume and Open Interest							23,221	487,622	-875
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120712	99.675	99.675	99.675	99.675	unch
Dec12	120712	99.675	99.675	99.675	99.675	unch
Mar13	120712	99.677	99.677	99.677	99.677	unch
Jun13	120712	99.680	99.680	99.680	99.680	unch
Sep13	120712	99.680	99.680	99.680	99.680	unch
Dec13	120712	99.685	99.685	99.685	99.685	unch
Mar14	120712	99.685	99.685	99.685	99.685	unch
Jun14	120712	99.545	99.545	99.545	99.545	unch
Sep14	120712	99.405	99.405	99.405	99.405	unch
Dec14	120712	99.580	99.580	99.580	99.580	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120712	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120712	99.68	99.68	99.68	99.68	unch	0	515	+0
Mar13	120712	99.68	99.68	99.68	99.68	unch	0	185	+0
Jun13	120712	99.68	99.68	99.68	99.68	unch	0	202	+0
Sep13	120712	99.68	99.68	99.68	99.68	unch	0	305	+0
Dec13	120712	99.68	99.68	99.68	99.68	unch	0	384	+0
Mar14	120712	99.68	99.68	99.68	99.68	unch	0	344	+0
Jun14	120712	99.54	99.54	99.54	99.54	unch
Total Volume and Open Interest							0	3,722	+0
Japanese Gov't Bonds(SGX)
Sep12	120712	144.14	144.41	144.08	144.35	+0.21	2,180	18,828	-456
Dec12	120712	143.50	143.50	143.50	143.50	+0.21	0	6	+0
Mar13	120712	141.41	141.41	141.41	141.41	+0.21
Total Volume and Open Interest							2,180	18,834	-456
Euro-Bund(EUREX)
Sep12	120712	144.62	145.01	144.57	144.84	+0.20	580,717	836,808	+15,169
Dec12	120712	143.00	143.23	143.00	143.13	+0.20	6	156	+0
Mar13	120712	143.13	143.13	143.13	143.13	+0.20
Total Volume and Open Interest							580,723	836,964	+15,169
Euro-Bobl(EUREX)
Sep12	120712	127.62	127.81	127.59	127.76	+0.13	360,619	583,424	-1,466
Dec12	120712	126.05	126.16	126.04	126.14	+0.12	1	121	+1
Mar13	120712	126.14	126.14	126.14	126.14	+0.12
Total Volume and Open Interest							360,620	583,545	-1,465
3-Mth Euribor(EUREX)
Sep12	120712	99.595	99.620	99.590	99.620	+0.040	0	3,208	+0
Dec12	120712	99.605	99.630	99.605	99.630	+0.035	0	1,360	-100
Mar13	120712	99.615	99.625	99.615	99.625	+0.035	0	1,068	+0
Total Volume and Open Interest							0	7,042	-118
Long Gilt(LIFFE)
Sep12	120712	120~31	121~12	120~25	121~05	+0~10	93,476	337,432	+3,212
Dec12	120712	120~03	120~03	120~03	120~03	+0~10	0	70	+0
Total Volume and Open Interest							93,476	337,502	+3,212
3-Mth Short Sterling(LIFFE)
Sep12	120712	99.29	99.34	99.29	99.33	+0.04	30,316	377,177	+5,359
Dec12	120712	99.35	99.40	99.34	99.38	+0.04	51,284	312,240	-7,305
Mar13	120712	99.38	99.43	99.38	99.42	+0.05	51,724	294,885	-1,634
Jun13	120712	99.38	99.44	99.38	99.43	+0.06	42,737	297,635	-4,646
Sep13	120712	99.39	99.44	99.38	99.43	+0.06	39,221	351,630	-4,038
Dec13	120712	99.36	99.41	99.36	99.40	+0.05	26,045	223,964	+708
Total Volume and Open Interest							326,688	2,528,186	-10,822
3-Mth Euribor(LIFFE)
Sep12	120712	99.580	99.625	99.580	99.620	+0.040	79,201	598,160	+8,475
Dec12	120712	99.595	99.635	99.590	99.630	+0.035	87,112	530,617	-291
Mar13	120712	99.595	99.635	99.590	99.625	+0.035	55,751	411,793	-3,384
Total Volume and Open Interest							575,831	3,428,553	+12,677
3-Mth Aus T-Bills(SFE)
Sep12	120712	96.66	96.76	96.63	96.75	+0.09	12,001	171,408	-2,369
Dec12	120712	96.92	97.09	96.90	97.07	+0.14	15,596	169,555	-2,052
Mar13	120712	97.03	97.21	96.99	97.20	+0.16	7,937	107,408	-1,861
Jun13	120712	97.02	97.19	96.98	97.17	+0.15	3,902	82,629	-594
Sep13	120712	96.95	97.10	96.91	97.10	+0.14	1,088	53,688	-945
Dec13	120712	96.86	97.01	96.83	97.01	+0.14	1,193	39,305	+217
Mar14	120712	96.80	96.95	96.77	96.95	+0.14	344	26,150	-313
Jun14	120712	96.72	96.88	96.70	96.88	+0.13	230	11,619	-24
Sep14	120712	96.80	96.82	96.80	96.82	+0.13	1	1,531	+0
Dec14	120712	96.73	96.74	96.73	96.74	+0.13	1	495	+0
Total Volume and Open Interest							42,293	663,837	-7,941
10-Year Aus T-Bonds(SFE)
Sep12	120712	97.11	97.23	97.08	97.22	+0.11	51,096	378,552	+1,621
Dec12	120712	97.22	97.22	97.22	97.22	+0.11
Total Volume and Open Interest							51,096	378,552	+1,621
3-Year Aus T-Bonds(SFE)
Sep12	120712	97.70	97.85	97.66	97.84	+0.14	100,399	421,226	+14,754
Dec12	120712	97.84	97.84	97.84	97.84	+0.14
Total Volume and Open Interest							100,399	421,226	+14,754
Gold(CMX)
Aug12	120712	1576.3	1577.9	1554.4	1565.3	-10.4	151,155	192,161	-10,074
Oct12	120712	1580.0	1580.0	1557.0	1567.6	-10.5	6,215	19,170	-955
Dec12	120712	1581.1	1581.1	1559.5	1570.0	-10.5	15,941	110,714	+8,693
Feb13	120712	1568.0	1581.5	1564.7	1572.1	-10.5	1,499	20,691	-25
Apr13	120712	1571.0	1576.0	1567.0	1574.1	-10.5	1,016	16,278	+491
Jun13	120712	1577.3	1585.6	1576.1	1576.1	-10.6	414	18,433	+17
Aug13	120712	1578.0	1578.1	1578.0	1578.1	-10.6	0	1,504	+0
Oct13	120712	1577.0	1580.2	1574.0	1580.2	-10.6	51	909	+51
Dec13	120712	1589.5	1589.5	1574.8	1582.5	-10.8	119	9,401	-47
Feb14	120712	1584.9	1584.9	1584.9	1584.9	-10.8	0	5	+0
Apr14	120712	1587.3	1587.3	1587.3	1587.3	-10.9	0	1	+0
Jun14	120712	1589.7	1589.7	1589.7	1589.7	-11.0	194	8,868	+46
Total Volume and Open Interest							177,173	429,854	-1,706
Silver(CMX)
Jul12	120712	2676.0	2713.6	2644.5	2713.6	+14.1	348	1,787	+6
Sep12	120712	2710.5	2735.0	2642.5	2716.1	+13.8	34,626	63,665	+1,155
Dec12	120712	2708.5	2738.0	2651.0	2723.9	+13.8	3,901	25,754	-128
Mar13	120712	2707.5	2740.0	2661.5	2728.8	+13.9	216	4,439	-45
May13	120712	2730.7	2730.7	2730.7	2730.7	+13.8	15	2,461	+0
Jul13	120712	2729.5	2736.0	2724.0	2731.8	+13.8	22	3,948	-5
Sep13	120712	2706.5	2740.0	2706.5	2732.8	+13.9	2	2,228	+1
Total Volume and Open Interest							39,338	124,109	+1,012
Platinum(NYMEX)
Jul12	120712	1409.8	1409.8	1409.8	1409.8	-19.1	4	32	-28
Oct12	120712	1428.9	1431.0	1405.7	1412.5	-19.1	5,648	46,822	-29
Jan13	120712	1425.5	1425.5	1414.0	1415.8	-19.2	99	1,836	+61
Apr13	120712	1419.2	1419.2	1419.2	1419.2	-19.2	0	17	+0
Total Volume and Open Interest							5,751	48,715	+4
Palladium(NYMEX)
Sep12	120712	581.85	582.25	572.00	574.80	-8.15	2,190	21,148	-333
Dec12	120712	574.65	581.20	574.65	576.05	-8.10	67	1,019	+65
Mar13	120712	576.10	576.10	576.10	576.10	-8.10
Total Volume and Open Interest							2,257	22,172	-268
Copper(CMX)
Jul12	120712	341.85	342.70	338.40	341.15	-3.15	1,027	2,757	-434
Sep12	120712	343.05	343.90	338.45	341.50	-3.25	40,283	81,231	-1,711
Dec12	120712	344.60	344.90	339.45	342.40	-3.35	3,062	32,187	+396
Mar13	120712	340.65	344.25	340.65	343.20	-3.35	580	6,940	+101
May13	120712	341.90	343.60	341.90	343.60	-3.45	75	1,561	+72
Total Volume and Open Interest							45,901	134,099	-1,697
DJIA Index(CBOT)
Sep12	120712	12550	12550	12425	12502	-34	240	12,684	-77
Dec12	120712	12424	12464	12424	12424	-40	0	6	+0
Mar13	120712	12357	12397	12357	12357	-40
Jun13	120712	12281	12321	12281	12281	-40
Total Volume and Open Interest							240	12,690	-77
E-mini DJIA Index(CBOT)
Sep12	120712	12538	12564	12425	12502	-34	151,052	86,473	-953
Dec12	120712	12476	12504	12360	12424	-40	16	48	+9
Mar13	120712	12357	12357	12357	12357	-40	0	1	+0
Jun13	120712	12281	12281	12281	12281	-40	0	38	+0
Total Volume and Open Interest							151,068	86,560	-944
S & P 500(CME)
Sep12	120712	1336.80	1339.40	1320.00	1329.20	-7.10	14,537	222,681	+1,702
Dec12	120712	1322.10	1322.10	1315.30	1322.10	-7.20	10	11,849	-10
Mar13	120712	1315.50	1315.70	1308.70	1315.50	-7.20	30	296	+20
Jun13	120712	1309.00	1309.30	1302.30	1309.00	-7.30	0	14	+0
Total Volume and Open Interest							14,577	234,840	+1,712
S & P 500 E-Mini(Globex)
Sep12	120712	1336.50	1339.50	1319.75	1329.25	-7.00	2,020,477	2,779,384	+28,538
Dec12	120712	1330.50	1331.50	1313.25	1322.00	-7.25	2,419	15,500	+190
Total Volume and Open Interest							2,023,364	2,795,931	+28,985
NASDAQ 100(CME)
Sep12	120712	2563.30	2568.80	2516.00	2537.80	-23.70	796	5,687	-222
Dec12	120712	2531.00	2533.00	2517.00	2531.00	-23.80
Mar13	120712	2525.50	2549.30	2525.50	2525.50	-23.80
Total Volume and Open Interest							796	5,687	-222
NASDAQ 100 E-Mini(Globex)
Sep12	120712	2563.50	2569.80	2516.50	2537.80	-23.70	250,297	348,887	-6,912
Dec12	120712	2510.30	2531.00	2510.30	2531.00	-23.80	2	49	-2
Total Volume and Open Interest							250,299	348,944	-6,914
S & P Midcap 400(CME)
Sep12	120712	926.40	928.00	912.00	926.40	-1.60	0	1,035	+0
Dec12	120712	925.95	926.00	924.40	924.40	-1.60
Mar13	120712	922.40	924.00	922.40	922.40	-1.60
Total Volume and Open Interest							0	1,035	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120712	8890	8890	8670	8720	-155	4,765	29,674	-27
Dec12	120712	8680	8680	8680	8680	-155	0	6	+0
Total Volume and Open Interest							4,765	29,680	-27
Nikkei 225(SGX)
Sep12	120712	8835	8880	8695	8705	-140	74,651	175,559	+4,272
Dec12	120712	8790	8790	8645	8645	-140	315	9,013	+277
Mar13	120712	8635	8635	8635	8635	-140	0	48	+0
Total Volume and Open Interest							75,597	199,623	+4,626
CAC 40(EURONEXT)
Jul12	120712	3146.5	3160.0	3117.5	3135.5	-22.0	82,177	317,780	-2,503
Aug12	120712	3141.5	3159.0	3121.5	3135.0	-22.5	108	8,243	+209
Sep12	120712	3139.5	3152.5	3112.5	3129.5	-22.5	132	32,967	-21
Total Volume and Open Interest							82,417	359,130	-2,315
Hang Seng Index(HKFE)
Jul12	120712	19338	19388	18981	19031	-364	59,454	90,643	+1,493
Aug12	120712	19301	19301	18947	18990	-360	452	1,321	+165
Sep12	120712	19214	19214	18876	18910	-363	213	4,236	-17
Total Volume and Open Interest							60,315	99,146	+1,668
DAX(EUREX)
Sep12	120712	6428.0	6463.0	6367.0	6425.0	-26.5	141,362	166,445	-68
Dec12	120712	6470.0	6470.0	6380.0	6426.5	-26.5	100	8,024	+52
Mar13	120712	6388.0	6429.5	6388.0	6429.5	-27.0	3	495	+1
Total Volume and Open Interest							141,465	174,964	-15
FT-SE 100(EURONEXT)
Sep12	120712	5624.00	5627.00	5543.00	5569.00	-41.50	85,335	623,742	+415
Dec12	120712	5562.50	5573.00	5539.00	5539.00	-41.50	9	588	+0
Mar13	120712	5506.00	5513.50	5488.50	5498.50	-42.50	10	130	+0
Total Volume and Open Interest							85,354	624,460	+415
SPI 200(SFE)
Sep12	120712	4062.0	4077.0	4025.0	4038.0	-26.0	19,982	228,081	-428
Dec12	120712	4037.0	4037.0	4037.0	4037.0	-25.0	27	4,904	+0
Mar13	120712	4001.0	4001.0	4001.0	4001.0	-25.0	30	1,541	-26
Total Volume and Open Interest							20,198	237,817	-310
GSCI(CME)
Jul12	120712	609.00	617.75	608.30	615.50	+5.40	1,640	5,201	-1,377
Aug12	120712	607.50	616.00	606.35	613.90	+5.15	1,455	3,420	+1,392
Sep12	120712	613.00	614.75	606.00	613.00	+5.00
Total Volume and Open Interest							3,095	8,621	+15
Reuters CCI(ICE)