MRCI's End of Day Prices

Daily Futures Price Listing Tue July 17, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug12	120717	1643.25	1647.75	1616.75	1639.00	+5.25	22,167	71,713	-2,895
Sep12	120717	1615.25	1625.00	1594.25	1612.75	+3.25	7,686	39,251	+1,648
Nov12	120717	1601.00	1607.00	1575.25	1590.50	unch	101,409	390,203	-1,208
Jan13	120717	1595.00	1601.00	1570.00	1586.00	-0.25	12,348	86,056	+1,629
Mar13	120717	1541.50	1546.00	1515.00	1534.25	-0.50	9,104	89,053	-174
May13	120717	1486.00	1491.00	1463.25	1477.75	-1.25	5,729	69,415	+356
Jul13	120717	1474.75	1483.00	1457.50	1471.00	-0.75	4,465	52,647	-95
Aug13	120717	1432.75	1446.00	1432.50	1445.00	-1.00	9	224	+3
Sep13	120717	1379.25	1394.00	1379.25	1387.00	-7.00	26	325	-4
Nov13	120717	1342.00	1349.00	1322.50	1330.75	-9.75	2,183	21,759	+189
Jan14	120717	1349.00	1350.00	1329.50	1334.25	-10.50	1	188	+0
Mar14	120717	1332.25	1342.00	1332.25	1332.25	-9.75	0	9	+0
May14	120717	1332.25	1342.00	1332.25	1332.25	-9.75	0	1	+0
Jul14	120717	1336.25	1346.00	1336.25	1336.25	-9.75	0	9	+0
Total Volume and Open Interest							165,149	821,606	-861
Soybean Meal(CBOT)
Aug12	120717	487.30	494.70	483.50	494.00	+6.70	14,382	44,258	-288
Sep12	120717	481.40	484.80	475.40	483.20	+4.80	7,459	38,085	+1,137
Oct12	120717	469.70	478.60	464.80	471.00	+3.00	1,873	20,715	+117
Dec12	120717	467.70	469.60	459.90	465.70	+1.90	26,154	118,499	+896
Jan13	120717	462.00	462.80	454.00	460.70	+2.40	1,879	9,069	+497
Mar13	120717	440.50	440.60	432.40	439.30	+1.90	1,684	11,625	+56
May13	120717	416.00	417.60	410.30	415.80	+1.00	2,377	8,908	-541
Jul13	120717	411.20	412.80	405.00	411.20	+0.90	1,457	8,731	+182
Aug13	120717	402.20	402.20	399.00	399.40	-0.30	22	437	+10
Sep13	120717	382.80	388.90	380.10	388.60	-0.30	22	455	-4
Total Volume and Open Interest							57,561	266,914	+1,848
Soybean Oil(CBOT)
Aug12	120717	54.65	54.83	53.90	54.14	-0.51	24,479	54,414	-2,485
Sep12	120717	54.93	55.03	54.17	54.35	-0.52	14,731	42,012	-975
Oct12	120717	55.07	55.15	54.37	54.55	-0.52	3,814	19,648	+455
Dec12	120717	55.65	55.69	54.74	54.99	-0.50	46,593	143,008	+951
Jan13	120717	55.91	55.97	55.06	55.29	-0.49	4,848	25,888	+1,436
Mar13	120717	55.85	55.89	55.36	55.63	-0.44	1,355	19,841	+178
May13	120717	56.10	56.33	55.45	55.75	-0.40	1,804	12,175	+575
Jul13	120717	55.89	56.18	55.50	55.83	-0.35	1,435	7,683	+588
Aug13	120717	55.95	56.16	55.80	55.80	-0.36	61	1,591	+34
Sep13	120717	55.85	56.06	55.63	55.74	-0.32	38	1,063	+6
Total Volume and Open Interest							99,976	334,191	+854
Canola(WCE)
Jul12	120713	683.9	683.9	683.9	683.9	+2.4
Nov12	120717	635.0	636.2	626.8	633.3	-1.2	11,904	157,705	-266
Jan13	120717	638.5	638.5	629.4	636.0	-1.3	3,841	28,247	-97
Mar13	120717	635.7	636.3	628.4	636.0	+0.1	3,365	14,201	+1,174
May13	120717	631.4	634.4	624.9	633.1	+0.3	1,524	17,117	+604
Total Volume and Open Interest							21,237	221,573	+1,402
Corn(CBOT)
Sep12	120717	790.00	796.50	767.00	779.50	+2.75	87,033	365,695	-654
Dec12	120717	784.00	789.00	762.25	771.25	-1.25	187,020	486,240	+3,046
Mar13	120717	782.00	788.25	762.25	771.75	-0.75	25,048	129,359	+3,361
May13	120717	775.50	783.00	757.75	768.50	+1.00	4,558	20,810	+302
Jul13	120717	767.50	774.50	748.75	762.75	+4.25	8,066	54,794	+573
Sep13	120717	675.00	680.50	660.50	671.25	+1.25	1,389	7,974	+388
Dec13	120717	643.75	646.25	625.75	635.00	-3.75	4,300	51,436	+145
Mar14	120717	646.00	649.75	636.00	638.75	-3.00	147	1,285	+138
May14	120717	645.00	647.00	642.00	642.00	-3.00	0	332	+0
Jul14	120717	647.25	647.25	638.00	638.00	-5.75	0	960	+0
Total Volume and Open Interest							317,597	1,123,011	+6,701
Wheat(CBOT)
Sep12	120717	890.25	898.50	866.00	885.00	+0.50	42,285	173,534	-995
Dec12	120717	906.25	910.75	878.75	897.25	-0.50	30,856	153,277	-1,255
Mar13	120717	909.00	915.75	886.50	903.00	-0.75	7,523	42,431	+268
May13	120717	895.50	898.50	874.25	889.50	-2.25	2,564	13,358	+211
Jul13	120717	835.00	847.00	824.00	840.50	-0.50	4,160	41,316	+505
Sep13	120717	832.25	843.00	828.75	839.25	-0.25	275	500	+11
Total Volume and Open Interest							88,708	446,848	-1,058
Wheat(KCBT)
Sep12	120717	887.25	903.75	870.25	893.00	+8.50	11,829	78,498	+957
Dec12	120717	905.75	921.50	888.00	911.75	+8.75	5,527	48,155	+1,325
Mar13	120717	915.00	927.75	896.50	919.00	+8.50	1,529	11,482	+284
May13	120717	919.25	925.00	905.00	917.00	+11.50	288	5,303	+20
Jul13	120717	856.00	867.00	846.00	865.50	+8.00	372	11,606	+54
Sep13	120717	851.50	864.00	846.75	863.50	+6.00	28	380	+10
Total Volume and Open Interest							19,580	156,070	+2,645
Wheat(MGE)
Jul12	120713	935.25	935.25	935.25	935.25	+2.50	0	16	+0
Sep12	120717	986.00	1004.50	977.00	985.75	+2.75	2,068	16,788	+100
Dec12	120717	980.00	999.75	973.50	984.50	+6.00	1,876	14,593	+505
Mar13	120717	986.00	1004.00	976.00	989.00	+8.25	276	3,029	-22
May13	120717	995.25	1001.75	987.50	987.50	+10.25	68	887	+26
Total Volume and Open Interest							4,325	35,807	+591
Oats(CBOT)
Sep12	120717	383.50	387.25	374.00	377.75	-2.50	92	2,401	+12
Dec12	120717	385.50	389.75	377.00	380.25	-2.00	428	7,497	+59
Mar13	120717	389.25	389.50	385.25	385.25	-1.50	16	113	+14
May13	120717	395.00	395.00	390.75	390.75	-1.50
Total Volume and Open Interest							536	10,011	+85
Rough Rice(CBOT)
Jul12	120713	14.85	14.86	14.85	14.86	+0.14	58	60	-13
Sep12	120717	15.62	15.75	15.53	15.56	-0.09	582	10,351	+185
Nov12	120717	15.90	16.00	15.81	15.81	-0.09	55	2,132	+24
Jan13	120717	16.22	16.22	16.09	16.09	-0.08	2	193	+1
Total Volume and Open Interest							639	12,800	+170
Live Cattle(CME)
Aug12	120717	116.035	116.950	115.450	115.480	-1.320	29,296	77,919	-7,852
Oct12	120717	120.250	120.830	119.750	119.980	-0.570	23,502	108,725	+8,142
Dec12	120717	124.035	124.950	123.580	124.135	-0.365	7,814	68,926	+746
Feb13	120717	127.900	128.380	127.285	127.885	-0.400	3,748	27,807	+543
Apr13	120717	130.800	131.075	130.285	130.785	-0.465	1,704	12,760	+11
Jun13	120717	128.800	129.000	128.150	128.575	-0.975	909	4,169	+438
Total Volume and Open Interest							67,068	302,013	+2,081
Feeder Cattle(CME)
Aug12	120717	134.035	134.950	133.000	134.200	-1.800	5,360	13,925	-226
Sep12	120717	137.000	137.685	136.150	137.000	-2.150	2,886	7,513	+245
Oct12	120717	139.535	139.750	138.300	138.850	-2.450	2,520	6,674	+232
Nov12	120717	141.250	141.250	139.550	140.200	-2.350	1,576	3,796	+60
Jan13	120717	143.700	143.850	142.380	143.250	-2.130	1,639	3,375	+112
Mar13	120717	146.550	146.550	145.100	145.100	-3.000	275	535	+30
Apr13	120717	147.400	147.400	146.500	146.950	-2.550	98	136	+30
Total Volume and Open Interest							14,503	36,144	+587
Lean Hogs(CME)
Aug12	120717	90.330	90.900	89.885	89.950	-0.480	26,667	39,558	-6,449
Oct12	120717	79.100	79.100	77.500	77.680	-1.520	19,976	79,587	+8,412
Dec12	120717	76.700	76.900	75.450	75.725	-1.160	6,546	52,150	-885
Feb13	120717	81.600	81.800	80.430	80.680	-1.120	4,196	25,684	+1,294
Apr13	120717	85.550	85.550	84.535	84.785	-0.850	2,806	17,058	+190
May13	120717	90.500	90.500	90.080	90.500	-0.500	23	732	+4
Jun13	120717	93.300	93.500	92.635	93.035	-0.465	934	9,224	-144
Jul13	120717	93.680	93.750	92.750	93.050	unch	264	3,045	+124
Total Volume and Open Interest							65,991	237,720	+1,307
Class III Milk(CME)
Jul12	120717	16.72	16.77	16.71	16.74	+0.02	80	3,744	-13
Aug12	120717	18.19	18.25	17.95	18.03	-0.16	680	4,963	+146
Sep12	120717	19.26	19.40	18.95	19.06	-0.14	370	3,494	+45
Oct12	120717	18.92	18.98	18.70	18.84	-0.05	146	3,233	+65
Nov12	120717	18.78	18.78	18.62	18.70	-0.03	97	2,947	+45
Total Volume and Open Interest							1,661	23,849	+422
Cocoa(ICE)
Jul12	120716	2197	2197	2197	2197	-13	4	30	+0
Sep12	120717	2208	2220	2159	2195	-2	12,370	69,291	-691
Dec12	120717	2224	2234	2178	2212	-4	5,170	44,513	+715
Mar13	120717	2235	2240	2195	2228	-4	2,661	33,601	+870
May13	120717	2252	2252	2207	2241	-5	629	14,692	+89
Jul13	120717	2264	2266	2227	2254	-7	239	7,504	+74
Sep13	120717	2274	2274	2265	2265	-6	77	4,446	+22
Total Volume and Open Interest							21,169	185,193	+1,089
Coffee "C"(ICE)
Jul12	120717	182.15	182.15	180.70	180.75	-1.80	14	31	-6
Sep12	120717	183.90	184.35	179.00	181.85	-2.10	13,534	71,294	-958
Dec12	120717	186.70	187.50	182.35	185.05	-2.10	6,473	38,522	+1,523
Mar13	120717	190.20	190.55	185.60	188.45	-2.15	2,152	17,937	-98
May13	120717	191.75	191.75	188.40	190.85	-2.05	493	5,338	-28
Jul13	120717	190.85	192.95	190.85	192.80	-2.00	111	3,573	+5
Total Volume and Open Interest							22,851	138,971	+483
Orange Juice(ICE)
Sep12	120717	116.80	118.25	115.80	117.65	-0.30	324	13,494	+11
Nov12	120717	115.40	116.55	114.75	116.15	-0.40	38	4,921	+12
Jan13	120717	115.50	115.80	114.95	115.75	-0.80	19	1,652	+13
Mar13	120717	114.95	115.65	114.90	115.65	-0.70	2	1,158	+2
May13	120717	115.55	115.55	115.55	115.55	-0.70	0	176	+0
Jul13	120717	115.80	115.80	115.80	115.80	-0.70	0	10	+0
Total Volume and Open Interest							383	21,413	+38
Sugar #11(ICE)
Oct12	120717	22.80	22.85	22.46	22.79	+0.02	38,793	317,020	-482
Mar13	120717	23.14	23.23	22.85	23.18	-0.04	14,687	162,996	+2,227
May13	120717	23.01	23.01	22.67	22.96	-0.04	7,246	46,792	-69
Jul13	120717	22.70	22.74	22.46	22.72	-0.03	4,574	71,252	+343
Oct13	120717	22.59	22.63	22.41	22.62	-0.01	1,868	31,773	-603
Mar14	120717	22.50	22.63	22.40	22.61	-0.01	1,252	25,664	-449
May14	120717	22.19	22.31	22.10	22.29	unch	36	6,771	+19
Jul14	120717	21.99	22.08	21.92	22.07	+0.02	4	5,579	-4
Total Volume and Open Interest							68,468	675,156	+982
London Cocoa(LCE)
Sep12	120717	1505	1518	1488	1501	-1	5,470	51,432	+2,929
Dec12	120717	1508	1515	1486	1500	-4	2,728	53,728	+357
Mar13	120717	1495	1504	1478	1493	+1	2,093	49,678	-389
May13	120717	1497	1506	1480	1497	+4	468	19,404	-1
Jul13	120717	1498	1513	1489	1503	+6	135	9,544	+261
Sep13	120717	1507	1508	1496	1504	+6	26	5,471	+296
Dec13	120717	1506	1506	1506	1506	+7	55	7,274	+27
Total Volume and Open Interest							11,374	198,743	-3,154
London Sugar(LCE)
Oct12	120717	613.40	618.50	609.60	617.90	+1.80	2,895	22,912	+52
Dec12	120717	596.70	600.90	594.50	600.40	+0.70	700	9,360	-104
Mar13	120717	601.20	606.10	599.70	605.00	-0.10	384	10,105	+136
May13	120717	598.40	602.50	597.20	602.50	unch	54	2,909	-97
Aug13	120717	590.80	595.70	590.50	595.70	+0.60	18	1,906	+361
Total Volume and Open Interest							6,921	53,421	-1,206
Cotton(ICE)
Oct12	120717	71.78	71.82	70.01	70.11	-2.19	146	467	-13
Dec12	120717	73.30	73.40	70.79	71.05	-2.25	18,355	133,597	-2,574
Mar13	120717	74.15	74.15	71.76	71.93	-2.24	2,396	24,436	+491
May13	120717	73.68	73.68	72.40	72.67	-2.26	507	4,572	+109
Jul13	120717	74.13	74.13	73.65	73.73	-2.15	210	5,831	+17
Oct13	120717	75.68	75.68	75.68	75.68	-2.09	0	3	+0
Total Volume and Open Interest							21,764	170,605	-1,908
Lumber(CME)
Sep12	120717	286.7	288.0	285.8	287.6	+1.9	377	5,767	+99
Nov12	120717	280.7	282.3	280.3	281.5	+1.5	141	1,232	+95
Jan13	120717	288.0	288.0	288.0	288.0	+1.4	14	243	+9
Mar13	120717	293.0	294.0	293.0	293.0	+1.3	14	121	+12
Total Volume and Open Interest							546	7,366	+171
Crude Oil(NYM)
Aug12	120717	88.26	89.46	87.41	89.22	+0.79	260,828	128,141	-26,489
Sep12	120717	88.75	89.80	87.79	89.54	+0.73	112,043	274,617	+34,724
Oct12	120717	88.84	90.10	88.12	89.87	+0.71	31,700	87,760	+204
Nov12	120717	89.39	90.48	88.56	90.25	+0.67	20,440	67,556	+773
Dec12	120717	89.71	90.89	89.00	90.67	+0.61	35,291	175,426	-1,396
Jan13	120717	90.62	91.30	89.50	91.09	+0.56	8,344	69,719	+1,661
Feb13	120717	91.00	91.62	89.81	91.43	+0.52	4,447	29,016	-27
Mar13	120717	91.20	91.91	90.14	91.67	+0.47	3,657	35,527	-171
Apr13	120717	91.56	91.96	90.65	91.83	+0.43	2,284	17,566	+768
May13	120717	91.53	92.03	91.21	91.93	+0.39	1,272	16,534	+29
Jun13	120717	91.79	92.25	90.58	91.99	+0.35	8,607	79,866	+739
Jul13	120717	91.71	92.31	90.62	91.99	+0.34	729	25,201	-106
Aug13	120717	91.91	91.91	91.91	91.91	+0.34	344	15,212	+68
Sep13	120717	91.79	91.79	91.79	91.79	+0.34	546	21,658	+0
Oct13	120717	91.66	91.66	91.66	91.66	+0.34	390	13,031	+125
Nov13	120717	91.52	91.52	91.52	91.52	+0.35	294	17,893	+53
Total Volume and Open Interest							511,859	1,444,609	+12,409
e-miNY Crude Oil(NYM)
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,042	1,313	-363
Aug12	120717	88.200	89.450	87.425	89.225	+0.800	7,875	2,115	+377
Sep12	120717	88.625	89.775	87.800	89.550	+0.750	841	807	+43
Oct12	120717	88.825	89.950	88.250	89.875	+0.725	22	136	+9
Nov12	120717	89.950	90.250	88.900	90.250	+0.675	27	1,699	+11
Dec12	120717	89.875	90.675	89.175	90.675	+0.625	70	2,444	+46
Jan13	120717	91.100	91.100	91.100	91.100	+0.575	52	733	+35
Feb13	120717	90.425	91.425	90.425	91.425	+0.525	2	76	+1
Mar13	120717	91.675	91.675	91.675	91.675	+0.475	0	1	+0
Apr13	120717	91.825	91.825	91.825	91.825	+0.425	0	1	+0
Total Volume and Open Interest							8,889	8,215	+522
Heating Oil(NYM)
Aug12	120717	282.78	285.66	281.83	284.22	+1.45	59,252	63,264	-5,967
Sep12	120717	282.79	285.63	281.83	284.22	+1.43	35,242	64,526	+4,143
Oct12	120717	283.88	285.98	282.48	284.82	+1.42	14,675	32,168	-862
Nov12	120717	285.32	286.50	283.19	285.49	+1.43	8,357	24,866	-288
Dec12	120717	284.96	287.20	283.58	286.04	+1.46	13,687	42,289	-255
Jan13	120717	286.60	287.26	284.15	286.46	+1.50	4,397	21,049	-41
Feb13	120717	286.51	286.61	283.55	285.86	+1.58	1,624	10,079	-348
Mar13	120717	282.44	285.21	282.12	284.36	+1.53	3,018	15,522	-913
Apr13	120717	282.29	283.33	280.21	282.35	+1.45	2,106	18,127	+104
May13	120717	285.40	285.40	284.63	285.15	+1.40	469	9,423	-191
Jun13	120717	283.00	285.32	282.56	284.40	+1.33	282	5,559	-82
Jul13	120717	284.04	284.50	284.04	284.50	+1.28	29	2,337	+0
Aug13	120717	285.37	285.37	284.70	284.70	+1.18	15	697	+12
Sep13	120717	284.88	284.88	284.88	284.88	+1.06	0	348	+0
Total Volume and Open Interest							143,160	314,872	-4,687
Gasoline(NYMEX)
Aug12	120717	285.40	288.98	283.16	284.50	-0.97	45,191	58,300	-976
Sep12	120717	272.90	276.67	271.63	273.49	+0.62	36,382	72,020	+935
Oct12	120717	253.90	257.39	253.17	255.31	+1.61	15,830	32,783	+927
Nov12	120717	250.12	252.58	248.65	250.66	+1.56	10,112	19,479	+705
Dec12	120717	246.67	250.76	246.67	248.75	+1.37	8,908	33,331	+718
Jan13	120717	248.00	250.43	246.50	248.47	+1.26	1,992	12,940	+169
Feb13	120717	246.97	249.13	246.97	249.13	+1.20	710	3,950	-7
Mar13	120717	250.45	250.76	248.98	250.68	+1.17	909	5,113	+217
Apr13	120717	266.06	266.06	265.00	265.00	+1.10	592	5,904	+26
May13	120717	264.06	264.06	264.06	264.06	+1.07	189	1,103	+42
Total Volume and Open Interest							122,332	256,003	+3,230
e-miNY RBOB Gasoline(NYM)
Aug12	120717	284.50	284.50	284.50	284.50	-1.00	0	4	+0
Sep12	120717	273.50	273.50	273.49	273.50	+0.60
Oct12	120717	255.30	255.31	255.30	255.30	+1.60
Nov12	120717	250.70	250.70	250.66	250.70	+1.60
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Aug12	120717	2.816	2.846	2.720	2.796	-0.005	96,347	112,554	-10,822
Sep12	120717	2.804	2.831	2.711	2.786	-0.007	52,463	238,965	+5,726
Oct12	120717	2.800	2.852	2.744	2.819	-0.001	26,867	148,087	+849
Nov12	120717	3.038	3.067	2.968	3.039	-0.001	20,747	110,023	+163
Dec12	120717	3.300	3.344	3.250	3.316	-0.006	10,927	54,619	+435
Jan13	120717	3.450	3.495	3.400	3.465	-0.006	14,756	111,110	+1,763
Feb13	120717	3.482	3.508	3.450	3.480	-0.009	4,797	28,093	+1,168
Mar13	120717	3.400	3.481	3.400	3.452	-0.009	6,067	48,103	-15
Apr13	120717	3.375	3.463	3.375	3.436	-0.007	5,367	69,201	+942
May13	120717	3.474	3.487	3.433	3.462	-0.007	496	16,283	+62
Jun13	120717	3.500	3.523	3.472	3.500	-0.007	241	8,609	-15
Jul13	120717	3.553	3.569	3.519	3.546	-0.007	530	12,563	+134
Aug13	120717	3.552	3.589	3.548	3.567	-0.007	466	9,541	+73
Sep13	120717	3.570	3.593	3.542	3.570	-0.007	355	7,585	-27
Oct13	120717	3.605	3.630	3.575	3.605	-0.006	855	35,415	-58
Nov13	120717	3.735	3.745	3.699	3.724	-0.005	194	17,396	+1
Total Volume and Open Interest							242,275	1,128,656	+520
Brent Crude Oil(ICE)
Sep12	120717	103.32	104.75	102.77	104.00	+0.63	249,832	237,103	+10,703
Oct12	120717	102.47	104.09	102.22	103.42	+0.61	108,552	192,428	+12,283
Nov12	120717	102.21	103.73	101.92	103.10	+0.57	53,869	100,070	+1,954
Dec12	120717	101.57	103.44	101.57	102.82	+0.54	81,153	134,818	-4,741
Jan13	120717	101.77	103.15	101.50	102.57	+0.50	21,716	41,173	+2,318
Feb13	120717	101.61	102.81	101.26	102.31	+0.47	11,298	22,247	+2,005
Mar13	120717	101.82	102.45	101.00	102.02	+0.42	10,458	33,304	+259
Apr13	120717	101.61	102.20	100.74	101.74	+0.35	7,124	13,924	-528
May13	120717	101.42	101.93	100.51	101.47	+0.29	7,043	14,628	-487
Jun13	120717	101.23	101.78	100.30	101.22	+0.23	18,308	53,783	+1,480
Jul13	120717	101.01	101.01	101.01	101.01	+0.20	3,078	11,374	+524
Aug13	120717	100.50	100.77	100.50	100.77	+0.20	1,438	12,348	-12
Sep13	120717	100.48	100.48	100.48	100.48	+0.20	1,483	11,731	+79
Oct13	120717	100.30	100.30	100.19	100.19	+0.20	533	8,371	+78
Total Volume and Open Interest							718,456	1,163,064	+1,512
Gas Oil(ICE)
Aug12	120717	890.75	902.50	889.50	894.50	+5.00	74,436	132,436	-7,709
Sep12	120717	891.50	901.50	888.75	893.25	+4.25	72,050	103,898	+5,845
Oct12	120717	889.25	899.25	887.25	891.25	+3.75	42,677	55,521	+1,836
Nov12	120717	889.25	896.75	885.00	888.75	+3.50	23,119	31,339	-137
Dec12	120717	887.75	894.75	882.50	886.25	+3.50	37,818	65,085	-27
Jan13	120717	884.00	891.25	881.75	885.00	+3.25	8,567	22,430	+416
Feb13	120717	884.25	887.00	882.00	883.25	+3.25	3,579	16,280	-49
Mar13	120717	880.00	888.50	879.25	880.75	+3.25	2,959	15,818	-141
Apr13	120717	879.50	885.75	877.00	878.00	+3.00	1,699	11,392	+486
May13	120717	877.50	883.25	874.00	875.75	+3.00	1,208	10,310	+267
Total Volume and Open Interest							280,624	564,022	+1,775
Ethanol(CBOT)
Jul12	120705	2.417	2.419	2.388	2.398	+0.044	15	82	-53
Aug12	120717	2.622	2.710	2.622	2.689	+0.020	305	1,369	-51
Sep12	120717	2.604	2.668	2.603	2.643	+0.016	354	1,643	+51
Oct12	120717	2.534	2.600	2.534	2.569	+0.017	249	1,568	+13
Nov12	120717	2.538	2.551	2.526	2.530	+0.011	117	1,504	-19
Dec12	120717	2.486	2.537	2.486	2.509	+0.007	131	1,349	+19
Jan13	120717	2.464	2.520	2.464	2.495	+0.007	74	1,461	+42
Feb13	120717	2.492	2.508	2.473	2.482	+0.004	95	917	+10
Total Volume and Open Interest							1,690	12,152	+230
WTI Crude Oil(ICE)
Aug12	120717	88.12	89.45	87.42	89.22	+0.79	46,517	39,028	-4,082
Sep12	120717	88.49	89.80	87.78	89.54	+0.73	29,932	65,246	+4,213
Oct12	120717	88.95	90.02	88.12	89.87	+0.71	11,173	29,520	+2,153
Nov12	120717	89.70	90.35	88.73	90.25	+0.67	7,185	20,742	+1,875
Dec12	120717	90.05	90.76	89.01	90.67	+0.61	14,554	85,345	-852
Jan13	120717	90.60	91.14	89.54	91.09	+0.56	2,319	16,077	-148
Feb13	120717	90.95	91.43	89.82	91.43	+0.52	1,170	10,259	+120
Mar13	120717	90.77	91.67	90.37	91.67	+0.47	1,236	8,021	+4
Apr13	120717	91.83	91.83	91.83	91.83	+0.43	913	3,766	-75
May13	120717	91.93	91.93	91.93	91.93	+0.39	227	2,653	+20
Jun13	120717	91.99	91.99	91.99	91.99	+0.35	2,352	24,120	-459
Jul13	120717	91.99	91.99	91.99	91.99	+0.34	94	1,973	+0
Aug13	120717	91.91	91.91	91.91	91.91	+0.34	49	3,107	+10
Sep13	120717	91.79	91.79	91.79	91.79	+0.34	32	6,571	-6
Oct13	120717	91.66	91.66	91.66	91.66	+0.34	57	1,459	+7
Nov13	120717	91.52	91.52	91.52	91.52	+0.35	23	3,370	-8
Total Volume and Open Interest							124,132	445,944	+3,446
US Dollar Index(ICE)
Sep12	120717	83.260	83.690	83.030	83.168	-0.050	23,228	67,344	+1,329
Dec12	120717	83.420	83.950	83.420	83.507	-0.050	10	663	-1
Mar13	120717	83.868	83.868	83.868	83.868	-0.050
Total Volume and Open Interest							23,238	68,007	+1,328
Australian Dollar(CME)
Sep12	120717	101.86	102.62	101.78	102.56	+0.62	136,383	120,295	-4,880
Dec12	120717	101.29	101.78	101.09	101.78	+0.60	58	719	+10
Mar13	120717	101.08	101.08	100.51	101.08	+0.57	0	4	+0
Total Volume and Open Interest							136,441	121,021	-4,870
British Pound(CME)
Sep12	120717	156.30	156.76	155.52	156.44	+0.19	106,882	116,695	-7,665
Dec12	120717	156.15	156.41	155.70	156.41	+0.19	48	461	+14
Mar13	120717	156.37	156.37	156.19	156.37	+0.18	14	147	+0
Total Volume and Open Interest							106,944	117,304	-7,651
Canadian Dollar(CME)
Sep12	120717	98.39	98.68	98.19	98.62	+0.20	94,853	93,764	-4,833
Dec12	120717	98.26	98.45	98.04	98.43	+0.20	630	7,510	+63
Mar13	120717	98.09	98.24	98.05	98.24	+0.19	11	1,524	+4
Jun13	120717	97.85	98.07	97.85	98.07	+0.19	2	333	+0
Total Volume and Open Interest							95,496	103,183	-4,766
Japanese Yen(CME)
Sep12	120717	126.85	127.01	126.39	126.51	-0.46	48,979	117,981	+1,180
Dec12	120717	126.94	127.13	126.57	126.66	-0.47	92	547	+0
Mar13	120717	126.82	127.30	126.82	126.82	-0.48	4	45	+3
Total Volume and Open Interest							49,075	118,577	+1,183
Swiss Franc(CME)
Sep12	120717	102.32	102.68	101.64	102.40	+0.04	40,799	59,527	+1,266
Dec12	120717	102.69	102.69	102.65	102.69	+0.04	5	218	+5
Mar13	120717	103.01	103.01	102.97	103.01	+0.04	0	2	+0
Total Volume and Open Interest							40,804	59,747	+1,271
EuroFX(CME)
Sep12	120717	122.81	123.27	122.00	122.97	+0.11	227,048	324,606	-4,142
Dec12	120717	122.98	123.42	122.25	123.14	+0.11	185	1,495	+33
Mar13	120717	122.70	123.32	122.70	123.32	+0.11	0	73	+0
Total Volume and Open Interest							227,236	326,792	-4,106
Mexican Peso(CME)
Jul12	120716	751.0	752.0	751.0	751.0	-1.0
Aug12	120717	757.8	757.8	753.8	757.8	+4.0
Total Volume and Open Interest							32,562	149,458	+2,001
Brazilian Real(CME)
Aug12	120717	493.10	493.50	489.10	492.50	+2.75	1	1,619	-1
Sep12	120717	489.80	490.20	486.45	489.80	+2.65	38	2,306	+2
Oct12	120717	487.85	487.85	485.20	487.85	+2.65
Nov12	120717	485.95	485.95	483.30	485.95	+2.65
Total Volume and Open Interest							39	17,488	+1
30-Year T-Bonds(CBOT)
Sep12	120717	151~180	151~240	150~250	150~300	-0~270	270,533	629,705	-14,324
Dec12	120717	152~190	152~290	151~270	152~000	-0~290	344	3,566	+94
Mar13	120717	151~080	152~050	151~080	151~080	-0~290	0	1	+0
Total Volume and Open Interest							270,877	633,272	-14,230
10-Year T-Notes(CBOT)
Sep12	120717	134~230	134~275	134~155	134~175	-0~085	595,688	1,813,825	-13,421
Dec12	120717	133~230	133~270	133~190	133~190	-0~080	102	1,783	-2
Mar13	120717	132~240	133~000	132~240	132~240	-0~080
Total Volume and Open Interest							595,790	1,815,608	-13,423
5-Year T-Notes(CBOT)
Sep12	120717	124~082	124~091	124~066	124~070	-0~015	267,316	1,148,063	-3,028
Dec12	120717	124~034	124~049	124~034	124~034	-0~015	0	96	+0
Mar13	120717	123~082	123~097	123~082	123~082	-0~015
Total Volume and Open Interest							267,316	1,148,159	-3,028
2 Year T-Notes(CBOT)
Sep12	120717	110~037	110~039	110~032	110~034	-0~004	221,025	943,350	+28,654
Dec12	120717	110~035	110~038	110~033	110~034	-0~004	4,958	10,575	+4,701
Mar13	120717	109~100	109~104	109~100	109~100	-0~004
Total Volume and Open Interest							225,983	953,925	+33,355
Eurodollars(CME)
Sep12	120717	99.600	99.610	99.580	99.590	-0.005	178,358	982,831	+13,469
Dec12	120717	99.585	99.595	99.565	99.580	unch	218,129	933,769	-8,606
Mar13	120717	99.575	99.580	99.550	99.565	unch	200,084	695,131	-6,020
Jun13	120717	99.555	99.565	99.535	99.545	-0.005	158,440	667,124	-2,324
Sep13	120717	99.535	99.545	99.515	99.525	-0.005	152,473	680,057	+17,954
Dec13	120717	99.505	99.515	99.490	99.495	-0.010	103,622	667,778	-952
Mar14	120717	99.480	99.490	99.460	99.470	-0.010	93,572	602,451	+2,584
Jun14	120717	99.440	99.450	99.415	99.425	-0.015	82,513	467,097	-605
Sep14	120717	99.385	99.395	99.365	99.375	-0.015	101,960	362,586	-2,974
Dec14	120717	99.310	99.325	99.290	99.300	-0.015	55,228	335,715	-5,076
Mar15	120717	99.245	99.250	99.220	99.230	-0.020	60,585	305,424	+2,066
Jun15	120717	0.841	0.856	0.816	0.826	-0.025	55,544	265,551	+5,936
Sep15	120717	0.726	0.741	0.706	0.711	-0.035	82,425	250,373	+17,809
Dec15	120717	0.606	0.616	0.576	0.586	-0.035	32,534	140,371	-421
Mar16	120717	0.491	0.506	0.461	0.471	-0.040	22,431	82,920	-106
Jun16	120717	0.371	0.381	0.336	0.346	-0.040	16,975	101,370	+217
Sep16	120717	0.231	0.246	0.206	0.216	-0.040	9,710	72,785	+8
Dec16	120717	0.096	0.106	0.061	0.071	-0.045	9,001	72,612	+295
Total Volume and Open Interest							1,650,765	7,871,111	-25,302
30 Day Federal Funds(CBOT)
Jul12	120717	99.830	99.832	99.830	99.832	unch	5,552	61,350	+1,317
Aug12	120717	99.845	99.850	99.835	99.845	unch	8,303	53,063	+868
Sep12	120717	99.855	99.860	99.840	99.850	unch	4,052	46,716	-827
Oct12	120717	99.855	99.860	99.840	99.855	unch	4,471	53,448	+1,474
Nov12	120717	99.855	99.865	99.845	99.855	unch	5,332	38,909	+1,746
Dec12	120717	99.865	99.870	99.855	99.860	unch	2,668	26,450	+501
Total Volume and Open Interest							46,810	492,021	+6,827
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120717	99.675	99.675	99.675	99.675	unch
Dec12	120717	99.675	99.675	99.675	99.675	unch
Mar13	120717	99.677	99.677	99.677	99.677	unch
Jun13	120717	99.750	99.750	99.750	99.750	+0.070
Sep13	120717	99.750	99.750	99.750	99.750	+0.070
Dec13	120717	99.755	99.755	99.755	99.755	+0.070
Mar14	120717	99.755	99.755	99.755	99.755	+0.070
Jun14	120717	99.615	99.615	99.615	99.615	+0.070
Sep14	120717	99.475	99.475	99.475	99.475	+0.070
Dec14	120717	99.650	99.650	99.650	99.650	+0.070
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120717	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120717	99.68	99.68	99.68	99.68	unch	0	515	+0
Mar13	120717	99.68	99.68	99.68	99.68	unch	0	185	+0
Jun13	120717	99.75	99.75	99.75	99.75	+0.07	0	202	+0
Sep13	120717	99.75	99.75	99.75	99.75	+0.07	0	305	+0
Dec13	120717	99.75	99.75	99.75	99.75	+0.07	0	384	+0
Mar14	120717	99.75	99.75	99.75	99.75	+0.07	0	344	+0
Jun14	120717	99.61	99.61	99.61	99.61	+0.07
Total Volume and Open Interest							0	3,722	+0
Japanese Gov't Bonds(SGX)
Sep12	120717	144.22	144.35	144.21	144.26	-0.01	1,886	19,767	+438
Dec12	120717	143.45	143.45	143.45	143.45	+0.03	0	6	+0
Mar13	120717	141.36	141.36	141.36	141.36	+0.03
Total Volume and Open Interest							1,886	19,773	+438
Euro-Bund(EUREX)
Sep12	120717	144.83	145.27	144.62	145.12	+0.08	475,095	850,818	+2,585
Dec12	120717	143.17	143.42	143.03	143.42	+0.08	1,070	1,029	+819
Mar13	120717	143.42	143.42	143.42	143.42	+0.08
Total Volume and Open Interest							476,165	851,847	+3,404
Euro-Bobl(EUREX)
Sep12	120717	127.85	127.97	127.71	127.92	+0.01	272,300	609,107	+6,066
Dec12	120717	126.15	126.30	126.15	126.30	+0.01	1	2,129	+1
Mar13	120717	126.30	126.30	126.30	126.30	+0.01
Total Volume and Open Interest							272,301	611,236	+6,067
3-Mth Euribor(EUREX)
Sep12	120717	99.620	99.620	99.620	99.620	-0.005	50	3,158	-50
Dec12	120717	99.640	99.640	99.640	99.640	unch	50	1,310	-50
Mar13	120717	99.640	99.640	99.640	99.640	+0.005	50	1,078	+0
Total Volume and Open Interest							300	7,006	-148
Long Gilt(LIFFE)
Sep12	120717	121~12	121~17	121~03	121~14	+0~02	79,639	338,147	-4,726
Dec12	120717	120~12	120~12	120~12	120~12	+0~02	0	70	+0
Total Volume and Open Interest							79,639	338,217	-4,726
3-Mth Short Sterling(LIFFE)
Sep12	120717	99.31	99.31	99.28	99.29	-0.02	40,921	381,086	+571
Dec12	120717	99.35	99.35	99.31	99.32	-0.03	32,506	326,705	-941
Mar13	120717	99.37	99.38	99.34	99.35	-0.04	36,413	303,048	+735
Jun13	120717	99.39	99.39	99.35	99.36	-0.04	29,838	296,494	+5,315
Sep13	120717	99.38	99.39	99.34	99.35	-0.04	41,272	358,236	+32
Dec13	120717	99.35	99.36	99.32	99.33	-0.04	21,594	223,375	+2,864
Total Volume and Open Interest							279,832	2,543,186	+5,945
3-Mth Euribor(LIFFE)
Sep12	120717	99.625	99.635	99.615	99.620	-0.005	109,087	611,935	+26,749
Dec12	120717	99.645	99.650	99.625	99.640	unch	69,862	519,495	+381
Mar13	120717	99.635	99.650	99.620	99.640	+0.005	38,129	413,878	+3,705
Total Volume and Open Interest							499,510	3,477,007	+32,784
3-Mth Aus T-Bills(SFE)
Sep12	120717	96.72	96.75	96.64	96.68	-0.05	13,226	170,694	-1,632
Dec12	120717	97.05	97.08	96.97	97.00	-0.05	11,196	170,331	-2,394
Mar13	120717	97.18	97.22	97.11	97.15	-0.03	7,085	112,540	+1,567
Jun13	120717	97.16	97.21	97.10	97.14	-0.01	3,531	85,849	-29
Sep13	120717	97.08	97.12	97.03	97.07	unch	1,334	53,546	-356
Dec13	120717	96.98	97.03	96.95	96.98	-0.01	713	39,941	-236
Mar14	120717	96.92	96.97	96.88	96.92	unch	916	25,879	-891
Jun14	120717	96.85	96.91	96.81	96.86	+0.01	292	12,084	-115
Sep14	120717	96.78	96.81	96.78	96.81	+0.02	21	1,890	-79
Dec14	120717	96.69	96.73	96.69	96.73	+0.02	1	495	+0
Total Volume and Open Interest							38,315	673,298	-4,165
10-Year Aus T-Bonds(SFE)
Sep12	120717	97.20	97.24	97.15	97.18	-0.01	30,473	387,125	+1,182
Dec12	120717	97.18	97.18	97.18	97.18	-0.01
Total Volume and Open Interest							30,473	387,125	+1,182
3-Year Aus T-Bonds(SFE)
Sep12	120717	97.79	97.85	97.74	97.77	-0.02	94,820	424,936	-3,207
Dec12	120717	97.77	97.77	97.77	97.77	-0.02
Total Volume and Open Interest							94,820	424,936	-3,207
Gold(CMX)
Aug12	120717	1588.6	1598.8	1571.0	1589.5	-2.1	129,985	179,000	-5,334
Oct12	120717	1591.1	1600.1	1573.5	1591.8	-2.1	811	19,880	+268
Dec12	120717	1594.2	1603.3	1576.0	1594.2	-2.1	13,165	124,294	+2,841
Feb13	120717	1595.0	1600.5	1582.5	1596.3	-2.1	470	20,825	+193
Apr13	120717	1598.0	1598.3	1588.0	1598.3	-2.1	420	16,839	+144
Jun13	120717	1587.8	1600.5	1587.8	1600.3	-2.1	250	18,657	+47
Aug13	120717	1602.3	1602.3	1602.3	1602.3	-2.1	830	1,624	+131
Oct13	120717	1606.0	1606.0	1604.5	1604.5	-2.1	14	1,231	-5
Dec13	120717	1588.6	1608.4	1588.6	1606.7	-2.1	215	9,702	-107
Feb14	120717	1609.0	1609.0	1609.0	1609.0	-2.1	0	5	+0
Apr14	120717	1611.4	1611.4	1611.4	1611.4	-2.1	0	1	+0
Jun14	120717	1613.9	1613.9	1613.9	1613.9	-2.0	0	8,868	+0
Total Volume and Open Interest							146,991	431,549	-1,771
Silver(CMX)
Jul12	120717	2729.0	2732.5	2677.0	2729.2	-0.5	93	1,670	-41
Sep12	120717	2727.0	2759.5	2672.0	2731.6	-0.5	27,263	62,640	-279
Dec12	120717	2735.0	2764.5	2684.0	2739.5	-0.5	1,416	25,870	-406
Mar13	120717	2744.6	2752.5	2744.6	2744.6	-0.4	119	4,449	+20
May13	120717	2746.4	2746.4	2746.4	2746.4	-0.4	28	2,477	+2
Jul13	120717	2747.5	2747.5	2747.5	2747.5	-0.4	21	3,908	-5
Sep13	120717	2738.0	2750.5	2738.0	2748.5	-0.4	0	2,230	+0
Total Volume and Open Interest							29,137	123,091	-724
Platinum(NYMEX)
Jul12	120717	1421.9	1425.2	1418.3	1418.3	+3.5	0	32	+0
Oct12	120717	1418.5	1432.1	1408.0	1420.7	+3.4	5,325	47,134	+94
Jan13	120717	1427.6	1432.2	1412.7	1423.7	+3.3	84	2,096	+37
Apr13	120717	1426.9	1426.9	1426.9	1426.9	+3.3	0	17	+0
Total Volume and Open Interest							5,409	49,287	+131
Palladium(NYMEX)
Sep12	120717	577.20	586.95	574.05	583.35	+5.50	2,452	20,982	+51
Dec12	120717	586.10	588.30	576.50	584.70	+5.50	52	1,108	+39
Mar13	120717	584.75	584.75	584.75	584.75	+5.50
Total Volume and Open Interest							2,504	22,095	+90
Copper(CMX)
Jul12	120717	350.40	350.40	343.15	345.30	-2.80	584	2,164	-109
Sep12	120717	348.75	351.25	343.25	345.55	-2.95	44,880	80,755	-1,098
Dec12	120717	349.70	352.15	344.50	346.50	-2.95	3,292	34,092	+923
Mar13	120717	350.85	351.45	346.40	347.35	-2.90	1,033	7,018	+170
May13	120717	351.90	351.90	345.95	347.70	-2.90	125	1,616	+2
Total Volume and Open Interest							50,352	135,223	-182
DJIA Index(CBOT)
Sep12	120717	12650	12760	12585	12737	+89	165	12,691	+11
Dec12	120717	12659	12659	12570	12659	+89	0	14	+0
Mar13	120717	12592	12592	12503	12592	+89
Jun13	120717	12516	12516	12427	12516	+89
Total Volume and Open Interest							165	12,705	+11
E-mini DJIA Index(CBOT)
Sep12	120717	12650	12766	12578	12737	+89	116,885	83,657	+3,140
Dec12	120717	12591	12666	12565	12659	+89	10	78	+1
Mar13	120717	12592	12592	12592	12592	+89	0	2	+0
Jun13	120717	12516	12516	12516	12516	+89	0	38	+0
Total Volume and Open Interest							116,895	83,775	+55,963
S & P 500(CME)
Sep12	120717	1346.90	1360.50	1339.50	1358.50	+11.10	7,678	225,827	-260
Dec12	120717	1351.50	1353.40	1333.40	1351.50	+11.10	512	11,480	-483
Mar13	120717	1344.80	1346.80	1326.80	1344.80	+11.00	0	448	-41
Jun13	120717	1337.90	1339.90	1319.90	1337.90	+11.00	0	14	-10
Total Volume and Open Interest							8,190	237,769	-794
S & P 500 E-Mini(Globex)
Sep12	120717	1347.25	1360.50	1339.25	1358.50	+11.00	1,758,931	2,805,218	+8,430
Dec12	120717	1340.00	1353.50	1333.00	1351.50	+11.00	2,428	17,682	+573
Total Volume and Open Interest							1,761,363	2,824,394	+8,751
NASDAQ 100(CME)
Sep12	120717	2572.00	2595.00	2548.00	2587.00	+15.50	832	7,559	-106
Dec12	120717	2580.00	2580.00	2544.00	2580.00	+15.50
Mar13	120717	2574.50	2574.50	2559.00	2574.50	+15.50
Total Volume and Open Interest							832	7,559	-106
NASDAQ 100 E-Mini(Globex)
Sep12	120717	2571.80	2594.00	2548.00	2587.00	+15.50	187,072	342,056	-4,577
Dec12	120717	2582.80	2582.80	2543.00	2580.00	+15.50	3	49	-2
Total Volume and Open Interest							187,075	342,113	-4,579
S & P Midcap 400(CME)
Sep12	120717	941.00	941.00	925.00	941.00	+6.50	146	1,181	+146
Dec12	120717	938.00	938.00	932.20	938.00	+5.80
Mar13	120717	936.00	936.00	930.20	936.00	+5.80
Total Volume and Open Interest							146	1,181	+146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120717	8740	8815	8730	8790	+45	3,306	29,334	+239
Dec12	120717	8750	8750	8705	8750	+45	0	6	+0
Total Volume and Open Interest							3,306	29,340	+239
Nikkei 225(SGX)
Sep12	120717	8740	8810	8685	8740	+45	112,785	178,388	+8,312
Dec12	120717	8680	8680	8680	8680	+45	17	9,045	+6
Mar13	120717	8665	8665	8665	8665	+45	0	48	+0
Total Volume and Open Interest							117,506	204,152	+9,898
CAC 40(EURONEXT)
Jul12	120717	3189.0	3205.0	3165.0	3177.0	-1.5	107,486	302,334	-16,467
Aug12	120717	3189.0	3204.5	3166.5	3177.0	-0.5	41,141	30,840	+2,595
Sep12	120717	3184.0	3197.5	3163.0	3171.0	-1.0	2,924	33,035	-65
Total Volume and Open Interest							151,551	366,349	-13,937
Hang Seng Index(HKFE)
Jul12	120717	19104	19505	19100	19488	+401	62,788	90,156	-808
Aug12	120717	19101	19460	19090	19446	+385	435	3,076	-70
Sep12	120717	18987	19362	18987	19359	+379	105	4,101	-105
Total Volume and Open Interest							63,524	100,305	-1,034
DAX(EUREX)
Sep12	120717	6586.5	6630.0	6542.0	6568.0	-8.0	115,131	172,440	+3,363
Dec12	120717	6584.5	6627.0	6550.5	6569.0	-8.5	112	8,596	+4
Mar13	120717	6604.5	6614.0	6572.0	6572.0	-8.5	2	604	+0
Total Volume and Open Interest							115,245	181,640	+3,367
FT-SE 100(EURONEXT)
Sep12	120717	5604.50	5637.00	5575.00	5579.00	-43.50	63,428	629,967	+6,822
Dec12	120717	5573.50	5574.50	5549.00	5549.00	-43.50	1	628	+5
Mar13	120717	5508.00	5508.00	5508.00	5508.00	-43.50	0	216	+31
Total Volume and Open Interest							63,429	630,811	+6,858
SPI 200(SFE)
Sep12	120717	4066.0	4121.0	4062.0	4106.0	+34.0	20,990	230,765	-1,130
Dec12	120717	4102.0	4102.0	4102.0	4102.0	+33.0	0	5,242	-508
Mar13	120717	4066.0	4066.0	4066.0	4066.0	+33.0	105	1,402	-224
Total Volume and Open Interest							21,321	241,200	-1,747
GSCI(CME)
Aug12	120717	635.00	635.50	627.00	632.00	+1.50	2,049	8,039	+1,599
Sep12	120717	630.50	634.50	626.00	630.50	+1.00
Oct12	120717	632.00	632.00	632.00	632.00
Reuters CCI(ICE)