MRCI's End of Day Prices

Daily Futures Price Listing Wed July 18, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug12	120718	1639.00	1685.50	1626.00	1683.50	+44.50	28,066	70,018	-1,695
Sep12	120718	1613.00	1649.50	1600.00	1648.00	+35.25	9,927	40,799	+1,548
Nov12	120718	1591.00	1622.00	1576.00	1620.00	+29.50	118,616	394,086	+3,883
Jan13	120718	1586.00	1614.00	1573.00	1611.25	+25.25	9,582	86,280	+224
Mar13	120718	1533.25	1547.25	1520.25	1545.00	+10.75	6,735	88,766	-287
May13	120718	1481.50	1483.75	1465.00	1473.75	-4.00	8,485	70,540	+1,125
Jul13	120718	1471.00	1478.00	1459.50	1466.50	-4.50	6,614	54,210	+1,563
Aug13	120718	1431.00	1445.00	1428.50	1440.50	-4.50	5	229	+5
Sep13	120718	1375.50	1387.00	1369.75	1378.25	-8.75	3	325	+0
Nov13	120718	1328.00	1333.00	1310.75	1321.50	-9.25	1,981	22,086	+327
Jan14	120718	1325.75	1334.25	1324.75	1324.75	-9.50	3	188	+0
Mar14	120718	1322.75	1332.25	1322.75	1322.75	-9.50	2	11	+2
May14	120718	1322.75	1332.25	1322.75	1322.75	-9.50	0	1	+0
Jul14	120718	1326.75	1336.25	1326.75	1326.75	-9.50	0	9	+0
Total Volume and Open Interest							190,081	828,301	+6,695
Soybean Meal(CBOT)
Aug12	120718	494.10	514.00	491.60	514.00	+20.00	20,814	44,631	+373
Sep12	120718	482.50	503.20	480.30	501.50	+18.30	11,113	40,112	+2,027
Oct12	120718	470.00	486.50	467.30	485.60	+14.60	3,194	20,840	+125
Dec12	120718	466.40	479.80	461.30	479.00	+13.30	32,535	118,125	-374
Jan13	120718	459.80	472.80	456.60	471.90	+11.20	1,676	9,370	+301
Mar13	120718	438.30	449.30	434.80	446.90	+7.60	1,513	11,738	+113
May13	120718	416.60	420.00	411.40	415.80	unch	1,349	8,888	-20
Jul13	120718	410.50	415.10	407.40	411.00	-0.20	1,440	8,944	+213
Aug13	120718	402.80	402.80	398.00	398.50	-0.90	90	489	+52
Sep13	120718	384.50	388.60	378.00	387.70	-0.90	144	462	+7
Total Volume and Open Interest							74,228	269,808	+2,894
Soybean Oil(CBOT)
Aug12	120718	54.13	54.34	53.30	54.01	-0.13	26,561	52,372	-2,042
Sep12	120718	54.30	54.52	53.51	54.22	-0.13	11,830	42,916	+904
Oct12	120718	54.55	54.65	53.71	54.42	-0.13	3,842	19,875	+227
Dec12	120718	54.96	55.19	54.13	54.85	-0.14	43,305	146,745	+3,737
Jan13	120718	55.24	55.47	54.43	55.13	-0.16	3,118	26,263	+375
Mar13	120718	55.58	55.58	54.79	55.46	-0.17	1,564	20,041	+200
May13	120718	55.81	55.84	54.88	55.58	-0.17	1,464	12,162	-13
Jul13	120718	55.42	55.83	54.98	55.67	-0.16	1,248	7,890	+207
Aug13	120718	55.36	55.80	55.05	55.65	-0.15	258	1,726	+135
Sep13	120718	55.00	55.74	55.00	55.65	-0.09	62	1,068	+5
Total Volume and Open Interest							94,192	338,055	+3,864
Canola(WCE)
Jul12	120713	683.9	683.9	683.9	683.9	+2.4
Nov12	120718	632.2	634.3	624.5	632.5	-0.8	10,248	158,317	+612
Jan13	120718	637.0	637.0	628.4	635.6	-0.4	3,490	29,820	+1,573
Mar13	120718	629.0	636.3	627.9	635.0	-1.0	292	14,328	+127
May13	120718	627.3	633.5	624.8	632.1	-1.0	228	17,267	+150
Total Volume and Open Interest							14,433	223,977	+2,404
Corn(CBOT)
Sep12	120718	780.00	797.00	763.50	795.00	+15.50	86,532	370,562	+4,867
Dec12	120718	772.50	785.75	755.75	784.25	+13.00	202,515	494,734	+8,494
Mar13	120718	772.50	784.50	757.25	783.25	+11.50	27,248	133,129	+3,770
May13	120718	769.25	780.50	755.00	779.75	+11.25	8,240	21,077	+267
Jul13	120718	763.25	774.00	749.00	773.50	+10.75	10,431	55,318	+524
Sep13	120718	670.00	673.00	660.00	669.50	-1.75	2,246	8,416	+442
Dec13	120718	633.00	637.00	625.00	634.00	-1.00	7,644	52,832	+1,396
Mar14	120718	635.75	639.50	635.50	638.25	-0.50	250	1,468	+183
May14	120718	639.75	642.00	639.50	639.50	-2.50	29	354	+22
Jul14	120718	637.00	640.00	635.00	639.75	+1.75	44	967	+7
Total Volume and Open Interest							345,444	1,143,101	+20,090
Wheat(CBOT)
Sep12	120718	885.00	908.50	865.50	903.25	+18.25	48,061	175,915	+2,381
Dec12	120718	897.00	918.00	879.75	912.50	+15.25	35,599	155,224	+1,947
Mar13	120718	901.75	920.75	887.00	916.50	+13.50	9,514	43,088	+657
May13	120718	877.50	900.75	877.50	897.00	+7.50	2,365	13,611	+253
Jul13	120718	838.00	845.75	832.75	836.75	-3.75	5,866	41,611	+295
Sep13	120718	833.25	843.50	833.25	836.75	-2.50	262	614	+114
Total Volume and Open Interest							103,615	452,883	+6,035
Wheat(KCBT)
Sep12	120718	892.50	910.50	876.00	906.00	+13.00	10,578	79,276	+778
Dec12	120718	910.75	928.75	895.00	924.00	+12.25	5,477	48,175	+20
Mar13	120718	909.75	931.75	904.50	928.00	+9.00	1,717	11,647	+165
May13	120718	912.00	926.50	908.00	922.00	+5.00	427	5,315	+12
Jul13	120718	860.00	869.00	856.00	866.00	+0.50	823	11,905	+299
Sep13	120718	862.00	867.25	860.00	864.00	+0.50	44	398	+18
Total Volume and Open Interest							19,095	157,376	+1,306
Wheat(MGE)
Jul12	120713	935.25	935.25	935.25	935.25	+2.50	0	16	+0
Sep12	120718	986.25	1001.75	970.75	998.00	+12.25	2,441	16,834	+46
Dec12	120718	979.00	999.00	970.00	995.75	+11.25	1,728	14,489	-104
Mar13	120718	988.00	1000.00	975.00	998.50	+9.50	256	2,990	-39
May13	120718	989.00	996.75	989.00	996.75	+9.25	75	890	+3
Total Volume and Open Interest							4,593	35,719	-88
Oats(CBOT)
Sep12	120718	373.00	380.50	371.50	380.00	+2.25	100	2,400	-1
Dec12	120718	378.00	383.75	375.00	383.50	+3.25	529	7,506	+9
Mar13	120718	385.00	388.25	385.00	388.25	+3.00	0	113	+0
May13	120718	393.75	393.75	390.75	393.75	+3.00
Total Volume and Open Interest							629	10,019	+8
Rough Rice(CBOT)
Jul12	120713	14.85	14.86	14.85	14.86	+0.14	58	60	-13
Sep12	120718	15.54	15.61	15.37	15.53	-0.02	753	10,397	+46
Nov12	120718	15.77	15.84	15.66	15.80	-0.01	120	2,115	-17
Jan13	120718	16.05	16.09	15.97	16.08	-0.01	8	196	+3
Total Volume and Open Interest							884	12,833	+33
Live Cattle(CME)
Aug12	120718	115.450	118.385	115.430	118.080	+2.600	16,319	73,081	-4,838
Oct12	120718	119.650	122.980	119.600	122.830	+2.850	16,743	114,599	+5,874
Dec12	120718	124.050	127.135	123.900	127.135	+3.000	7,700	68,728	-198
Feb13	120718	127.480	130.880	127.400	130.785	+2.900	3,603	27,828	+21
Apr13	120718	130.250	133.785	130.150	133.785	+3.000	1,680	12,854	+94
Jun13	120718	128.100	131.500	128.100	131.500	+2.925	643	4,366	+197
Total Volume and Open Interest							46,812	303,216	+1,203
Feeder Cattle(CME)
Aug12	120718	134.285	137.200	133.850	137.200	+3.000	1,865	13,878	-47
Sep12	120718	136.950	140.000	136.600	140.000	+3.000	1,247	7,441	-72
Oct12	120718	138.825	141.850	138.800	141.850	+3.000	953	6,818	+144
Nov12	120718	140.300	143.200	140.000	143.200	+3.000	1,136	3,975	+179
Jan13	120718	143.185	146.250	142.800	146.235	+2.985	754	3,349	-26
Mar13	120718	146.130	148.100	146.130	148.100	+3.000	123	552	+17
Apr13	120718	147.150	149.950	147.150	149.950	+3.000	0	136	+0
Total Volume and Open Interest							6,084	36,344	+200
Lean Hogs(CME)
Aug12	120718	90.230	92.950	88.650	92.635	+2.685	19,707	37,129	-2,429
Oct12	120718	77.725	80.580	77.330	80.050	+2.370	13,707	81,091	+1,504
Dec12	120718	75.800	78.300	75.500	77.400	+1.675	6,553	51,196	-954
Feb13	120718	80.900	82.785	80.450	81.930	+1.250	4,076	25,983	+299
Apr13	120718	84.830	86.580	84.180	85.700	+0.915	1,826	17,208	+150
May13	120718	89.930	92.100	89.930	91.650	+1.150	4	731	-1
Jun13	120718	92.635	94.980	92.300	94.535	+1.500	1,814	9,124	-100
Jul13	120718	92.600	95.000	92.600	94.700	+1.650	512	2,908	-137
Total Volume and Open Interest							48,426	226,885	-10,835
Class III Milk(CME)
Jul12	120718	16.70	16.79	16.62	16.69	-0.05	123	3,708	-36
Aug12	120718	18.03	18.08	17.75	17.79	-0.24	523	5,107	+144
Sep12	120718	19.01	19.11	18.72	18.78	-0.28	460	3,724	+230
Oct12	120718	18.74	18.81	18.54	18.66	-0.18	206	3,236	+3
Nov12	120718	18.71	18.74	18.52	18.65	-0.05	162	2,916	-31
Total Volume and Open Interest							1,964	24,401	+552
Cocoa(ICE)
Sep12	120718	2207	2217	2169	2204	+9	11,046	68,407	-884
Dec12	120718	2215	2232	2185	2221	+9	5,385	46,128	+1,615
Mar13	120718	2228	2240	2202	2237	+9	2,081	34,031	+430
May13	120718	2239	2260	2215	2250	+9	1,166	14,504	-188
Jul13	120718	2250	2268	2234	2263	+9	103	7,474	-30
Sep13	120718	2259	2275	2259	2275	+10	0	4,446	+0
Dec13	120718	2269	2286	2268	2286	+10	0	5,974	+0
Total Volume and Open Interest							19,781	186,096	+903
Coffee "C"(ICE)
Jul12	120718	182.00	182.00	179.90	181.40	+0.65	8	32	+1
Sep12	120718	182.30	183.45	177.40	182.15	+0.30	10,544	70,370	-924
Dec12	120718	185.20	186.40	180.60	185.10	+0.05	4,942	39,886	+1,364
Mar13	120718	188.35	189.75	184.30	188.45	unch	1,498	18,109	+172
May13	120718	188.55	191.75	187.85	190.70	-0.15	436	5,314	-24
Jul13	120718	190.50	193.70	190.40	192.70	-0.10	73	3,581	+8
Total Volume and Open Interest							17,595	139,601	+630
Orange Juice(ICE)
Sep12	120718	117.85	119.45	113.00	116.10	-1.55	813	13,478	-16
Nov12	120718	116.35	116.95	111.75	114.65	-1.50	206	4,961	+40
Jan13	120718	116.00	116.50	112.15	114.65	-1.10	140	1,784	+132
Mar13	120718	115.30	115.40	112.25	114.90	-0.75	8	1,156	-2
May13	120718	113.20	115.70	113.10	115.70	+0.15	0	176	+0
Jul13	120718	115.00	117.55	115.00	117.55	+1.75	0	10	+0
Total Volume and Open Interest							1,167	21,567	+154
Sugar #11(ICE)
Oct12	120718	22.83	22.98	22.20	22.95	+0.16	47,880	312,597	-4,423
Mar13	120718	23.15	23.36	22.71	23.33	+0.15	23,403	158,682	-4,314
May13	120718	22.91	23.09	22.55	23.06	+0.10	8,564	47,584	+792
Jul13	120718	22.62	22.78	22.35	22.75	+0.03	4,900	71,402	+150
Oct13	120718	22.55	22.65	22.26	22.63	+0.01	3,229	31,843	+70
Mar14	120718	22.46	22.67	22.39	22.65	+0.04	937	25,673	+9
May14	120718	22.13	22.33	22.06	22.32	+0.03	123	6,836	+65
Jul14	120718	21.91	22.11	21.85	22.10	+0.03	18	5,574	-5
Total Volume and Open Interest							89,067	667,507	-7,649
London Cocoa(LCE)
Sep12	120718	1503	1507	1488	1501	unch	6,370	51,577	+145
Dec12	120718	1502	1504	1485	1499	-1	2,894	53,425	-303
Mar13	120718	1487	1497	1480	1493	unch	2,211	49,677	-1
May13	120718	1497	1499	1483	1497	unch	1,336	19,428	+24
Jul13	120718	1502	1505	1490	1502	-1	1,158	9,644	+100
Sep13	120718	1499	1501	1498	1501	-3	42	5,491	+20
Dec13	120718	1502	1502	1502	1502	-4	0	7,306	+32
Total Volume and Open Interest							14,011	197,095	-1,648
London Sugar(LCE)
Oct12	120718	618.60	625.00	608.00	624.70	+6.80	2,458	23,187	+275
Dec12	120718	601.40	605.90	590.70	605.40	+5.00	894	9,300	-60
Mar13	120718	605.60	610.00	596.10	609.20	+4.20	540	10,243	+138
May13	120718	602.70	606.10	594.60	606.00	+3.50	80	2,901	-8
Aug13	120718	594.80	597.60	588.70	597.60	+1.90	2	1,908	+2
Total Volume and Open Interest							3,981	49,523	-3,898
Cotton(ICE)
Oct12	120718	70.00	71.90	69.72	71.10	+0.99	59	469	+2
Dec12	120718	71.05	72.92	70.45	71.93	+0.88	10,792	134,029	+432
Mar13	120718	71.88	73.77	71.40	72.86	+0.93	1,605	24,976	+540
May13	120718	72.21	74.60	72.16	73.62	+0.95	531	4,962	+390
Jul13	120718	73.25	75.30	73.20	74.63	+0.90	227	5,995	+164
Oct13	120718	76.78	76.78	76.77	76.78	+1.10	0	3	+0
Total Volume and Open Interest							13,244	172,133	+1,528
Lumber(CME)
Sep12	120718	287.4	292.7	281.7	284.8	-2.8	300	5,805	+38
Nov12	120718	282.0	286.2	277.2	280.3	-1.2	106	1,290	+58
Jan13	120718	288.0	292.8	285.1	286.0	-2.0	4	245	+2
Mar13	120718	292.0	293.0	292.0	292.0	-1.0	2	120	-1
Total Volume and Open Interest							412	7,463	+97
Crude Oil(NYM)
Aug12	120718	89.13	90.04	88.59	89.87	+0.65	223,124	104,067	-24,074
Sep12	120718	89.49	90.36	88.91	90.17	+0.63	112,131	283,717	+9,100
Oct12	120718	89.73	90.65	89.24	90.47	+0.60	34,461	89,483	+1,723
Nov12	120718	89.87	91.00	89.59	90.82	+0.57	17,793	68,183	+627
Dec12	120718	90.56	91.35	90.01	91.20	+0.53	44,060	174,346	-1,080
Jan13	120718	90.63	91.70	90.40	91.59	+0.50	10,327	70,968	+1,249
Feb13	120718	90.94	91.98	90.93	91.89	+0.46	4,309	30,335	+1,319
Mar13	120718	91.40	92.21	91.00	92.10	+0.43	3,130	35,524	-3
Apr13	120718	91.25	92.22	91.25	92.22	+0.39	2,727	17,555	-11
May13	120718	91.65	92.30	91.26	92.30	+0.37	2,080	16,636	+102
Jun13	120718	91.80	92.41	91.47	92.33	+0.34	12,477	79,683	-183
Jul13	120718	92.25	92.36	91.39	92.31	+0.32	3,181	25,282	+81
Aug13	120718	91.41	92.21	91.41	92.21	+0.30	3,661	16,176	+964
Sep13	120718	92.08	92.08	92.08	92.08	+0.29	1,717	22,317	+659
Oct13	120718	91.93	91.93	91.93	91.93	+0.27	907	13,004	-27
Nov13	120718	91.77	91.77	91.77	91.77	+0.25	1,012	17,870	-23
Total Volume and Open Interest							503,009	1,439,862	-4,747
e-miNY Crude Oil(NYM)
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,042	1,313	-363
Aug12	120718	89.100	90.025	88.600	89.875	+0.650	5,157	2,036	-79
Sep12	120718	89.350	90.350	88.900	90.175	+0.625	964	992	+185
Oct12	120718	89.250	90.575	89.250	90.475	+0.600	105	152	+16
Nov12	120718	90.100	90.825	90.100	90.825	+0.575	37	1,718	+19
Dec12	120718	90.025	91.250	90.000	91.200	+0.525	47	2,460	+16
Jan13	120718	91.600	91.600	91.600	91.600	+0.500	12	743	+10
Feb13	120718	91.900	91.900	91.900	91.900	+0.475	0	76	+0
Mar13	120718	92.100	92.100	92.100	92.100	+0.425	0	1	+0
Apr13	120718	92.225	92.225	92.225	92.225	+0.400	0	1	+0
Total Volume and Open Interest							6,322	8,382	+167
Heating Oil(NYM)
Aug12	120718	283.20	288.65	282.80	287.76	+3.54	51,254	60,181	-3,083
Sep12	120718	283.45	288.55	282.76	287.71	+3.49	33,108	71,354	+6,828
Oct12	120718	283.51	288.93	283.47	288.14	+3.32	16,067	33,645	+1,477
Nov12	120718	284.45	289.01	284.37	288.64	+3.15	11,885	25,911	+1,045
Dec12	120718	285.60	289.75	284.81	288.97	+2.93	16,022	42,160	-129
Jan13	120718	285.58	289.51	285.28	289.13	+2.67	5,806	20,958	-91
Feb13	120718	285.48	288.96	285.07	288.28	+2.42	1,121	10,148	+69
Mar13	120718	283.70	287.28	283.59	286.63	+2.27	1,362	15,783	+261
Apr13	120718	281.74	284.52	281.20	284.52	+2.17	1,212	18,268	+141
May13	120718	284.50	287.12	284.50	287.12	+1.97	433	9,183	-240
Jun13	120718	283.70	286.28	283.49	286.28	+1.88	297	5,602	+43
Jul13	120718	283.70	286.31	283.70	286.31	+1.81	32	2,336	-1
Aug13	120718	283.85	286.43	283.85	286.43	+1.73	30	686	-11
Sep13	120718	284.25	286.54	284.25	286.54	+1.66	14	346	-2
Total Volume and Open Interest							139,027	321,216	+6,344
Gasoline(NYMEX)
Aug12	120718	285.57	290.37	284.39	288.34	+3.84	36,224	56,044	-2,256
Sep12	120718	274.23	278.84	273.08	277.55	+4.06	29,766	74,439	+2,419
Oct12	120718	255.69	259.96	254.68	259.46	+4.15	11,261	32,525	-258
Nov12	120718	249.81	254.77	249.77	254.41	+3.75	5,086	20,047	+568
Dec12	120718	248.05	252.51	247.49	252.13	+3.38	4,454	33,108	-223
Jan13	120718	247.18	251.92	246.74	251.58	+3.11	1,136	13,094	+154
Feb13	120718	248.92	252.19	248.92	252.09	+2.96	589	3,973	+23
Mar13	120718	250.36	253.50	250.36	253.50	+2.82	431	5,426	+313
Apr13	120718	266.63	267.73	266.63	267.73	+2.73	133	6,034	+130
May13	120718	266.73	266.73	266.73	266.73	+2.67	308	956	-147
Total Volume and Open Interest							90,031	257,179	+1,176
e-miNY RBOB Gasoline(NYM)
Aug12	120718	288.30	288.34	288.30	288.30	+3.80	0	4	+0
Sep12	120718	277.60	277.60	277.55	277.60	+4.10
Oct12	120718	259.50	259.50	259.46	259.50	+4.20
Nov12	120718	254.40	254.41	254.40	254.40	+3.70
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Aug12	120718	2.791	3.020	2.777	2.973	+0.177	113,678	97,984	-14,570
Sep12	120718	2.780	3.000	2.765	2.950	+0.164	57,995	241,271	+2,306
Oct12	120718	2.810	3.004	2.799	2.970	+0.151	35,084	150,702	+2,615
Nov12	120718	3.025	3.205	3.021	3.156	+0.117	19,734	109,850	-173
Dec12	120718	3.299	3.430	3.296	3.404	+0.088	10,358	54,513	-106
Jan13	120718	3.450	3.599	3.450	3.545	+0.080	12,379	112,382	+1,272
Feb13	120718	3.477	3.600	3.470	3.558	+0.078	2,832	27,930	-163
Mar13	120718	3.454	3.555	3.439	3.528	+0.076	3,740	48,071	-32
Apr13	120718	3.459	3.605	3.427	3.510	+0.074	5,356	69,345	+144
May13	120718	3.470	3.600	3.447	3.532	+0.070	616	16,525	+242
Jun13	120718	3.488	3.650	3.483	3.568	+0.068	318	8,622	+13
Jul13	120718	3.556	3.700	3.536	3.613	+0.067	570	12,481	-82
Aug13	120718	3.556	3.700	3.556	3.634	+0.067	613	9,605	+64
Sep13	120718	3.587	3.754	3.559	3.637	+0.067	456	7,445	-140
Oct13	120718	3.630	3.750	3.592	3.672	+0.067	1,928	35,076	-339
Nov13	120718	3.800	3.850	3.717	3.789	+0.065	555	17,351	-45
Total Volume and Open Interest							270,293	1,119,840	-8,816
Brent Crude Oil(ICE)
Sep12	120718	103.58	105.60	103.22	105.16	+1.16	211,615	246,367	+9,264
Oct12	120718	102.97	104.82	102.68	104.45	+1.03	79,564	198,072	+5,644
Nov12	120718	103.10	104.32	102.35	104.11	+1.01	41,321	103,116	+3,046
Dec12	120718	102.44	104.17	102.05	103.83	+1.01	71,577	128,759	-6,059
Jan13	120718	102.03	103.75	101.93	103.56	+0.99	9,527	41,432	+259
Feb13	120718	101.74	103.46	101.64	103.28	+0.97	5,540	22,529	+282
Mar13	120718	101.53	103.18	101.45	102.98	+0.96	4,850	33,561	+257
Apr13	120718	101.26	102.86	101.17	102.67	+0.93	3,661	13,429	-495
May13	120718	101.02	102.53	100.92	102.37	+0.90	3,404	14,534	-94
Jun13	120718	100.59	102.31	100.59	102.07	+0.85	14,838	54,748	+965
Jul13	120718	101.81	101.81	101.81	101.81	+0.80	1,070	11,756	+382
Aug13	120718	101.52	101.52	101.52	101.52	+0.75	3,373	12,508	+160
Sep13	120718	101.20	101.20	101.20	101.20	+0.72	2,324	12,016	+285
Oct13	120718	100.88	100.88	100.88	100.88	+0.69	563	8,688	+317
Total Volume and Open Interest							485,303	1,142,017	-21,047
Gas Oil(ICE)
Aug12	120718	894.75	912.00	893.50	906.25	+11.75	50,141	127,750	-4,686
Sep12	120718	893.25	910.00	891.75	904.50	+11.25	56,957	103,004	-894
Oct12	120718	890.75	905.50	890.00	902.00	+10.75	32,271	60,925	+5,404
Nov12	120718	888.50	901.75	888.50	898.75	+10.00	18,505	31,658	+319
Dec12	120718	886.50	900.00	885.25	895.75	+9.50	25,880	65,321	+236
Jan13	120718	885.25	897.00	884.00	893.75	+8.75	3,422	22,490	+60
Feb13	120718	883.25	894.75	882.25	891.50	+8.25	1,774	16,376	+96
Mar13	120718	881.50	891.25	879.75	888.75	+8.00	1,284	15,866	+48
Apr13	120718	878.00	888.25	877.00	886.00	+8.00	719	11,380	-12
May13	120718	876.50	885.75	875.00	883.50	+7.75	625	10,360	+50
Total Volume and Open Interest							196,195	564,483	+461
Ethanol(CBOT)
Jul12	120705	2.417	2.419	2.388	2.398	+0.044	15	82	-53
Aug12	120718	2.677	2.732	2.675	2.725	+0.036	316	1,242	-127
Sep12	120718	2.619	2.680	2.619	2.677	+0.034	384	1,756	+113
Oct12	120718	2.558	2.610	2.558	2.608	+0.039	125	1,590	+22
Nov12	120718	2.523	2.576	2.519	2.571	+0.041	262	1,486	-18
Dec12	120718	2.505	2.549	2.496	2.541	+0.032	253	1,374	+25
Jan13	120718	2.486	2.532	2.478	2.518	+0.023	266	1,531	+70
Feb13	120718	2.459	2.503	2.459	2.503	+0.021	226	927	+10
Total Volume and Open Interest							2,532	12,427	+275
WTI Crude Oil(ICE)
Aug12	120718	89.00	90.10	88.61	89.87	+0.65	37,982	29,407	-9,621
Sep12	120718	89.36	90.36	88.93	90.17	+0.63	44,314	65,447	+201
Oct12	120718	89.33	90.59	89.29	90.47	+0.60	9,202	30,785	+1,265
Nov12	120718	89.90	90.90	89.69	90.82	+0.57	5,211	20,377	-365
Dec12	120718	90.38	91.28	90.09	91.20	+0.53	12,665	84,001	-1,344
Jan13	120718	90.54	91.59	90.54	91.59	+0.50	1,501	15,856	-221
Feb13	120718	91.55	91.89	91.25	91.89	+0.46	883	10,311	+52
Mar13	120718	91.65	92.10	91.65	92.10	+0.43	997	8,074	+53
Apr13	120718	92.14	92.22	92.14	92.22	+0.39	509	3,867	+101
May13	120718	92.30	92.30	92.30	92.30	+0.37	360	2,681	+28
Jun13	120718	91.86	92.33	91.77	92.33	+0.34	3,246	24,769	+649
Jul13	120718	92.31	92.31	92.31	92.31	+0.32	262	2,036	+63
Aug13	120718	92.21	92.21	92.21	92.21	+0.30	187	3,152	+45
Sep13	120718	92.08	92.08	92.08	92.08	+0.29	64	6,565	-6
Oct13	120718	91.93	91.93	91.93	91.93	+0.27	55	1,464	+5
Nov13	120718	91.77	91.77	91.77	91.77	+0.25	42	3,365	-5
Total Volume and Open Interest							124,189	439,605	-6,339
US Dollar Index(ICE)
Sep12	120718	83.120	83.460	83.045	83.195	+0.027	15,625	67,084	-260
Dec12	120718	83.735	83.735	83.525	83.525	+0.018	15	674	+11
Mar13	120718	83.875	83.875	83.875	83.875	+0.007
Total Volume and Open Interest							15,640	67,758	-249
Australian Dollar(CME)
Sep12	120718	102.49	103.15	102.31	102.95	+0.39	94,097	120,322	+27
Dec12	120718	101.77	102.27	101.53	102.16	+0.38	43	718	-1
Mar13	120718	101.41	101.46	101.08	101.46	+0.38	0	4	+0
Total Volume and Open Interest							94,140	121,047	+26
British Pound(CME)
Sep12	120718	156.45	156.67	155.78	156.38	-0.06	102,516	118,515	+1,820
Dec12	120718	156.33	156.44	155.80	156.35	-0.06	55	472	+11
Mar13	120718	156.34	156.37	156.34	156.34	-0.03	43	90	-57
Total Volume and Open Interest							102,614	119,078	+1,774
Canadian Dollar(CME)
Sep12	120718	98.64	98.88	98.40	98.76	+0.14	71,813	94,853	+1,089
Dec12	120718	98.50	98.65	98.23	98.56	+0.13	204	7,535	+25
Mar13	120718	98.39	98.45	98.24	98.37	+0.13	0	1,524	+0
Jun13	120718	98.20	98.25	98.07	98.18	+0.11	0	333	+0
Total Volume and Open Interest							72,017	104,297	+1,114
Japanese Yen(CME)
Sep12	120718	126.55	127.06	126.42	127.00	+0.49	50,764	122,480	+4,499
Dec12	120718	126.90	127.15	126.66	127.15	+0.49	98	538	-9
Mar13	120718	127.31	127.31	126.82	127.31	+0.49	1	46	+1
Total Volume and Open Interest							50,863	123,068	+4,491
Swiss Franc(CME)
Sep12	120718	102.41	102.58	101.86	102.23	-0.17	32,426	60,235	+708
Dec12	120718	102.30	102.69	102.30	102.52	-0.17	3	221	+3
Mar13	120718	102.83	103.01	102.83	102.83	-0.18	0	2	+0
Total Volume and Open Interest							32,429	60,458	+711
EuroFX(CME)
Sep12	120718	123.00	123.17	122.25	122.72	-0.25	211,953	321,961	-2,645
Dec12	120718	123.09	123.32	122.45	122.88	-0.26	533	1,808	+313
Mar13	120718	123.24	123.32	122.67	123.06	-0.26	0	73	+0
Total Volume and Open Interest							212,498	324,472	-2,320
Mexican Peso(CME)
Aug12	120718	757.5	757.8	757.5	757.5	-0.2
Sep12	120718	755.8	759.5	752.2	755.2	-0.5	27,579	153,444	+4,531
Total Volume and Open Interest							27,633	154,043	+4,585
Brazilian Real(CME)
Aug12	120718	492.80	494.40	491.80	492.50	unch	0	1,619	+0
Sep12	120718	489.50	491.25	489.10	489.60	-0.20	96	2,331	+25
Oct12	120718	487.65	487.85	487.65	487.65	-0.20
Nov12	120718	485.75	485.95	485.75	485.75	-0.20
Total Volume and Open Interest							1,296	16,313	-1,175
30-Year T-Bonds(CBOT)
Sep12	120718	150~270	151~170	150~240	151~060	+0~080	266,320	631,066	+1,361
Dec12	120718	151~300	152~190	151~290	152~110	+0~110	352	3,771	+205
Mar13	120718	151~190	151~190	151~080	151~190	+0~110	2	3	+2
Total Volume and Open Interest							266,674	634,840	+1,568
10-Year T-Notes(CBOT)
Sep12	120718	134~170	134~260	134~145	134~240	+0~065	608,981	1,803,653	-10,172
Dec12	120718	133~245	133~255	133~190	133~255	+0~065	826	1,774	-9
Mar13	120718	132~305	132~305	132~240	132~305	+0~065
Total Volume and Open Interest							609,807	1,805,427	-10,181
5-Year T-Notes(CBOT)
Sep12	120718	124~068	124~089	124~061	124~088	+0~018	345,920	1,149,254	+1,191
Dec12	120718	124~052	124~052	124~034	124~052	+0~018	0	96	+0
Mar13	120718	123~100	123~100	123~082	123~100	+0~018
Total Volume and Open Interest							345,920	1,149,350	+1,191
2 Year T-Notes(CBOT)
Sep12	120718	110~033	110~039	110~032	110~038	+0~004	275,387	962,321	+18,971
Dec12	120718	110~038	110~039	110~034	110~039	+0~005	2,133	12,150	+1,575
Mar13	120718	109~105	109~105	109~100	109~105	+0~005
Total Volume and Open Interest							277,520	974,471	+20,546
Eurodollars(CME)
Sep12	120718	99.585	99.600	99.580	99.590	unch	249,990	973,185	-9,646
Dec12	120718	99.570	99.590	99.570	99.585	+0.005	147,886	933,528	-241
Mar13	120718	99.560	99.580	99.555	99.575	+0.010	185,376	684,154	-10,977
Jun13	120718	99.540	99.565	99.535	99.560	+0.015	144,471	671,957	+4,833
Sep13	120718	99.520	99.545	99.515	99.540	+0.015	149,317	682,150	+2,093
Dec13	120718	99.500	99.520	99.485	99.515	+0.020	151,169	663,034	-4,744
Mar14	120718	99.470	99.500	99.460	99.490	+0.020	112,300	599,564	-2,887
Jun14	120718	99.425	99.460	99.415	99.455	+0.030	100,881	459,456	-7,641
Sep14	120718	99.370	99.410	99.365	99.405	+0.030	72,507	363,143	+557
Dec14	120718	99.295	99.340	99.290	99.335	+0.035	74,091	336,818	+1,103
Mar15	120718	99.225	99.270	99.215	99.270	+0.040	55,449	303,567	-1,857
Jun15	120718	0.826	0.871	0.816	0.871	+0.045	70,176	255,857	-9,694
Sep15	120718	0.701	0.751	0.701	0.751	+0.040	40,293	239,784	-10,589
Dec15	120718	0.576	0.626	0.571	0.621	+0.035	27,790	141,899	+1,528
Mar16	120718	0.456	0.506	0.451	0.506	+0.035	19,112	84,438	+1,518
Jun16	120718	0.336	0.381	0.331	0.381	+0.035	29,886	98,831	-2,539
Sep16	120718	0.201	0.251	0.196	0.251	+0.035	13,018	72,618	-167
Dec16	120718	0.061	0.106	0.061	0.106	+0.035	11,089	73,684	+1,072
Total Volume and Open Interest							1,683,106	7,825,437	-45,674
30 Day Federal Funds(CBOT)
Jul12	120718	99.830	99.838	99.830	99.832	unch	2,225	62,081	+731
Aug12	120718	99.840	99.855	99.840	99.850	+0.005	4,272	51,761	-1,302
Sep12	120718	99.850	99.860	99.850	99.855	+0.005	3,257	45,929	-787
Oct12	120718	99.855	99.865	99.850	99.860	+0.005	4,091	53,244	-204
Nov12	120718	99.855	99.865	99.855	99.860	+0.005	4,248	36,780	-2,129
Dec12	120718	99.855	99.870	99.855	99.865	+0.005	2,065	26,176	-274
Total Volume and Open Interest							39,726	488,086	-3,935
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120718	99.675	99.675	99.675	99.675	unch
Dec12	120718	99.675	99.675	99.675	99.675	unch
Mar13	120718	99.677	99.677	99.677	99.677	unch
Jun13	120718	99.750	99.750	99.750	99.750	unch
Sep13	120718	99.750	99.750	99.750	99.750	unch
Dec13	120718	99.755	99.755	99.755	99.755	unch
Mar14	120718	99.755	99.755	99.755	99.755	unch
Jun14	120718	99.615	99.615	99.615	99.615	unch
Sep14	120718	99.475	99.475	99.475	99.475	unch
Dec14	120718	99.650	99.650	99.650	99.650	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120718	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120718	99.68	99.68	99.68	99.68	unch	0	515	+0
Mar13	120718	99.68	99.68	99.68	99.68	unch	0	185	+0
Jun13	120718	99.75	99.75	99.75	99.75	unch	0	202	+0
Sep13	120718	99.75	99.75	99.75	99.75	unch	0	305	+0
Dec13	120718	99.75	99.75	99.75	99.75	unch	0	384	+0
Mar14	120718	99.75	99.75	99.75	99.75	unch	0	344	+0
Jun14	120718	99.61	99.61	99.61	99.61	unch
Total Volume and Open Interest							0	3,722	+0
Japanese Gov't Bonds(SGX)
Sep12	120718	144.28	144.47	144.21	144.47	+0.21	2,340	20,247	+480
Dec12	120718	144.00	144.00	143.66	143.66	+0.21	0	6	+0
Mar13	120718	141.57	141.57	141.57	141.57	+0.21
Total Volume and Open Interest							2,340	20,253	+480
Euro-Bund(EUREX)
Sep12	120718	145.06	145.50	144.83	145.34	+0.22	417,811	860,710	+9,892
Dec12	120718	143.30	143.77	143.30	143.64	+0.22	13	1,025	-4
Mar13	120718	143.64	143.64	143.64	143.64	+0.22
Total Volume and Open Interest							417,824	861,735	+9,888
Euro-Bobl(EUREX)
Sep12	120718	127.91	128.09	127.75	128.03	+0.11	249,297	600,061	-9,046
Dec12	120718	126.40	126.41	126.40	126.41	+0.11	606	2,723	+594
Mar13	120718	126.41	126.41	126.41	126.41	+0.11
Total Volume and Open Interest							249,903	602,784	-8,452
3-Mth Euribor(EUREX)
Sep12	120718	99.615	99.630	99.615	99.630	+0.010	20	3,148	-10
Dec12	120718	99.655	99.655	99.655	99.655	+0.015	0	1,310	+0
Mar13	120718	99.625	99.655	99.625	99.655	+0.015	0	1,078	+0
Total Volume and Open Interest							20	6,996	-10
Long Gilt(LIFFE)
Sep12	120718	121~08	121~28	121~07	121~21	+0~07	104,060	342,440	+4,293
Dec12	120718	120~19	120~19	120~19	120~19	+0~07	0	70	+0
Total Volume and Open Interest							104,060	342,510	+4,293
3-Mth Short Sterling(LIFFE)
Sep12	120718	99.29	99.37	99.27	99.33	+0.04	52,740	384,200	+3,114
Dec12	120718	99.33	99.42	99.30	99.41	+0.09	58,511	327,504	+799
Mar13	120718	99.36	99.46	99.33	99.45	+0.10	40,085	294,496	-8,552
Jun13	120718	99.36	99.46	99.33	99.45	+0.09	48,669	295,810	-684
Sep13	120718	99.37	99.45	99.32	99.44	+0.09	38,632	358,111	-125
Dec13	120718	99.34	99.43	99.30	99.42	+0.09	24,705	219,549	-3,826
Total Volume and Open Interest							323,748	2,532,074	-11,112
3-Mth Euribor(LIFFE)
Sep12	120718	99.620	99.640	99.610	99.630	+0.010	76,950	572,560	-39,375
Dec12	120718	99.635	99.660	99.625	99.655	+0.015	92,929	527,247	+7,752
Mar13	120718	99.630	99.660	99.615	99.655	+0.015	53,582	411,839	-2,039
Total Volume and Open Interest							482,645	3,333,283	-143,724
3-Mth Aus T-Bills(SFE)
Sep12	120718	96.68	96.70	96.64	96.66	-0.02	21,311	170,244	-450
Dec12	120718	96.99	97.03	96.96	96.99	-0.01	24,677	173,912	+3,581
Mar13	120718	97.15	97.17	97.11	97.14	-0.01	15,171	115,935	+3,395
Jun13	120718	97.14	97.16	97.09	97.14	unch	6,548	86,789	+940
Sep13	120718	97.08	97.09	97.03	97.07	unch	3,698	53,614	+68
Dec13	120718	96.98	96.98	96.95	96.98	unch	1,776	40,105	+164
Mar14	120718	96.92	96.93	96.89	96.93	+0.01	1,659	25,685	-194
Jun14	120718	96.86	96.87	96.82	96.87	+0.01	672	12,278	+194
Sep14	120718	96.78	96.82	96.78	96.82	+0.01	1	1,889	-1
Dec14	120718	96.70	96.74	96.70	96.74	+0.01	21	495	+0
Total Volume and Open Interest							75,534	680,995	+7,697
10-Year Aus T-Bonds(SFE)
Sep12	120718	97.18	97.22	97.15	97.18	unch	42,747	390,190	+3,065
Dec12	120718	97.18	97.18	97.18	97.18	unch
Total Volume and Open Interest							42,747	390,190	+3,065
3-Year Aus T-Bonds(SFE)
Sep12	120718	97.77	97.81	97.73	97.77	unch	172,937	443,281	+18,345
Dec12	120718	97.77	97.77	97.77	97.77	unch
Total Volume and Open Interest							172,937	443,281	+18,345
Gold(CMX)
Aug12	120718	1583.0	1585.7	1567.2	1570.8	-18.7	101,745	178,036	-964
Oct12	120718	1585.3	1587.0	1570.0	1573.1	-18.7	4,584	20,620	+740
Dec12	120718	1588.2	1589.9	1572.0	1575.5	-18.7	11,351	126,827	+2,533
Feb13	120718	1586.0	1586.0	1577.3	1577.5	-18.8	248	20,938	+113
Apr13	120718	1588.0	1588.0	1579.4	1579.4	-18.9	135	16,933	+94
Jun13	120718	1594.3	1594.5	1581.3	1581.3	-19.0	271	18,684	+27
Aug13	120718	1589.6	1589.6	1583.2	1583.2	-19.1	16	1,635	+11
Oct13	120718	1590.0	1590.0	1585.3	1585.3	-19.2	0	1,231	+0
Dec13	120718	1595.7	1595.7	1587.5	1587.5	-19.2	70	9,681	-21
Feb14	120718	1589.7	1589.7	1589.7	1589.7	-19.3	0	5	+0
Apr14	120718	1591.7	1592.0	1591.7	1592.0	-19.4	0	1	+0
Jun14	120718	1594.4	1594.4	1594.4	1594.4	-19.5	0	8,868	+0
Total Volume and Open Interest							118,815	434,366	+2,817
Silver(CMX)
Jul12	120718	2726.5	2726.5	2691.5	2707.1	-22.1	176	1,552	-118
Sep12	120718	2726.0	2734.5	2685.0	2709.5	-22.1	25,481	61,334	-1,306
Dec12	120718	2733.5	2733.5	2695.0	2717.4	-22.1	2,093	26,738	+868
Mar13	120718	2722.6	2722.6	2722.6	2722.6	-22.0	35	4,457	+8
May13	120718	2724.4	2724.4	2724.4	2724.4	-22.0	7	2,477	+0
Jul13	120718	2737.0	2737.0	2725.0	2725.4	-22.1	29	3,900	-8
Sep13	120718	2726.4	2726.4	2726.4	2726.4	-22.1	36	2,234	+4
Total Volume and Open Interest							28,036	122,566	-525
Platinum(NYMEX)
Jul12	120718	1401.8	1415.1	1401.8	1401.8	-16.5	0	32	+0
Oct12	120718	1418.5	1421.5	1403.0	1404.2	-16.5	4,119	47,534	+400
Jan13	120718	1420.0	1420.0	1407.5	1407.5	-16.2	93	2,172	+76
Apr13	120718	1410.7	1410.7	1410.7	1410.7	-16.2	0	17	+0
Total Volume and Open Interest							4,212	49,763	+476
Palladium(NYMEX)
Sep12	120718	583.15	584.05	574.80	577.55	-5.80	2,052	20,860	-122
Dec12	120718	584.55	584.55	576.50	578.90	-5.80	27	1,119	+11
Mar13	120718	578.95	578.95	578.95	578.95	-5.80
Total Volume and Open Interest							2,096	22,001	-94
Copper(CMX)
Jul12	120718	346.90	347.45	343.90	347.30	+2.00	218	2,140	-24
Sep12	120718	346.85	348.35	343.50	347.40	+1.85	30,959	80,693	-62
Dec12	120718	347.80	349.00	344.50	348.25	+1.75	2,472	34,283	+191
Mar13	120718	347.30	349.05	345.95	349.00	+1.65	500	7,190	+172
May13	120718	347.00	349.35	346.75	349.35	+1.65	60	1,660	+44
Total Volume and Open Interest							34,551	135,633	+410
DJIA Index(CBOT)
Sep12	120718	12724	12870	12689	12860	+123	144	12,731	+40
Dec12	120718	12781	12781	12659	12781	+122	0	14	+0
Mar13	120718	12714	12714	12592	12714	+122
Jun13	120718	12638	12638	12516	12638	+122
Total Volume and Open Interest							144	12,745	+40
E-mini DJIA Index(CBOT)
Sep12	120718	12739	12867	12686	12860	+123	90,015	82,260	-1,397
Dec12	120718	12640	12781	12639	12781	+122	6	82	+4
Mar13	120718	12714	12714	12714	12714	+122	0	2	+0
Jun13	120718	12638	12638	12638	12638	+122	0	38	+0
Total Volume and Open Interest							90,021	82,382	-1,393
S & P 500(CME)
Sep12	120718	1358.50	1370.50	1352.60	1367.30	+8.80	6,184	226,791	+964
Dec12	120718	1358.00	1362.80	1347.00	1360.30	+8.80	210	11,410	-70
Mar13	120718	1353.60	1356.10	1340.30	1353.60	+8.80	30	448	+0
Jun13	120718	1346.70	1349.20	1333.40	1346.70	+8.80	5	19	+5
Total Volume and Open Interest							6,429	238,668	+899
S & P 500 E-Mini(Globex)
Sep12	120718	1358.50	1370.50	1352.50	1367.25	+8.75	1,547,166	2,793,770	-11,448
Dec12	120718	1351.00	1363.25	1345.75	1360.25	+8.75	1,393	18,373	+691
Total Volume and Open Interest							1,548,567	2,813,820	-10,574
NASDAQ 100(CME)
Sep12	120718	2587.00	2630.00	2577.50	2620.00	+33.00	270	7,374	-185
Dec12	120718	2613.00	2615.00	2580.00	2613.00	+33.00
Mar13	120718	2607.50	2607.50	2574.50	2607.50	+33.00
Total Volume and Open Interest							270	7,374	-185
NASDAQ 100 E-Mini(Globex)
Sep12	120718	2587.80	2628.50	2576.80	2620.00	+33.00	158,595	339,995	-2,061
Dec12	120718	2575.00	2618.00	2575.00	2613.00	+33.00	12	56	+7
Total Volume and Open Interest							158,607	340,059	-2,054
S & P Midcap 400(CME)
Sep12	120718	946.50	949.50	946.50	946.50	+5.50	0	1,181	+0
Dec12	120718	943.50	943.50	938.00	943.50	+5.50
Mar13	120718	941.50	941.50	936.00	941.50	+5.50
Total Volume and Open Interest							0	1,181	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120718	8820	8820	8725	8785	-5	2,391	29,172	-162
Dec12	120718	8745	8745	8745	8745	-5	0	6	+0
Total Volume and Open Interest							2,391	29,178	-162
Nikkei 225(SGX)
Sep12	120718	8745	8800	8705	8740	unch	77,577	182,052	+3,664
Dec12	120718	8680	8680	8680	8680	unch	86	9,028	-17
Mar13	120718	8670	8670	8670	8670	+5	0	48	+0
Total Volume and Open Interest							77,899	197,265	-6,887
CAC 40(EURONEXT)
Jul12	120718	3191.5	3246.5	3190.0	3235.0	+58.0	194,636	319,359	+17,025
Aug12	120718	3185.5	3247.0	3185.5	3235.5	+58.5	106,569	61,194	+30,354
Sep12	120718	3191.0	3239.5	3187.5	3230.0	+59.0	3,249	35,636	+2,601
Total Volume and Open Interest							304,454	416,329	+49,980
Hang Seng Index(HKFE)
Jul12	120718	19426	19443	19110	19209	-279	53,459	89,282	-874
Aug12	120718	19390	19399	19074	19165	-281	1,111	3,666	+590
Sep12	120718	19312	19312	19000	19084	-275	141	4,139	+38
Total Volume and Open Interest							54,775	100,047	-258
DAX(EUREX)
Sep12	120718	6590.0	6698.5	6579.5	6681.5	+113.5	87,014	171,802	-638
Dec12	120718	6595.5	6699.0	6581.0	6682.5	+113.5	156	8,577	-19
Mar13	120718	6631.5	6687.5	6631.5	6686.0	+114.0	9	604	+0
Total Volume and Open Interest							87,179	180,983	-657
FT-SE 100(EURONEXT)
Sep12	120718	5609.50	5653.50	5580.00	5635.50	+56.50	84,400	630,063	+96
Dec12	120718	5582.50	5620.50	5555.00	5605.50	+56.50	4	627	-1
Mar13	120718	5564.50	5564.50	5564.50	5564.50	+56.50	0	216	+0
Total Volume and Open Interest							84,404	630,906	+95
SPI 200(SFE)
Sep12	120718	4101.0	4118.0	4077.0	4092.0	-14.0	31,582	238,917	+8,152
Dec12	120718	4086.0	4090.0	4086.0	4089.0	-13.0	84	5,322	+80
Mar13	120718	4053.0	4053.0	4053.0	4053.0	-13.0	0	1,402	+0
Total Volume and Open Interest							32,315	250,055	+8,855
GSCI(CME)
Aug12	120718	630.00	639.25	630.00	639.25	+7.25	410	8,380	+341
Sep12	120718	628.75	637.75	628.75	637.75	+7.25
Oct12	120718	630.00	639.00	630.00	639.00	+7.00
Total Volume and Open Interest							788	8,539
Reuters CCI(ICE)