MRCI's End of Day Prices

Daily Futures Price Listing Thu July 19, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug12	120719	1682.00	1749.00	1677.50	1733.75	+50.25	30,000	71,662	+1,644
Sep12	120719	1648.00	1707.75	1641.00	1691.25	+43.25	13,388	42,266	+1,467
Nov12	120719	1620.50	1673.75	1613.50	1652.25	+32.25	134,736	396,614	+2,528
Jan13	120719	1611.75	1663.25	1607.25	1634.00	+22.75	12,677	85,530	-750
Mar13	120719	1545.00	1570.00	1523.00	1526.75	-18.25	12,306	88,488	-278
May13	120719	1474.25	1496.50	1444.50	1450.50	-23.25	6,727	70,684	+144
Jul13	120719	1466.75	1489.25	1437.75	1443.00	-23.50	4,436	54,567	+357
Aug13	120719	1446.00	1450.00	1415.50	1415.50	-25.00	49	265	+36
Sep13	120719	1378.50	1378.75	1349.50	1349.50	-28.75	17	330	+5
Nov13	120719	1321.00	1350.75	1291.75	1295.00	-26.50	857	21,903	-183
Jan14	120719	1345.00	1345.00	1298.25	1298.25	-26.50	14	188	+0
Mar14	120719	1316.50	1322.75	1296.25	1296.25	-26.50	0	11	+0
May14	120719	1296.25	1322.75	1296.25	1296.25	-26.50	0	1	+0
Jul14	120719	1300.25	1326.75	1300.25	1300.25	-26.50	0	9	+0
Total Volume and Open Interest							215,223	833,271	+4,970
Soybean Meal(CBOT)
Aug12	120719	517.50	534.00	514.30	532.00	+18.00	24,890	45,694	+1,063
Sep12	120719	503.10	521.50	498.90	514.60	+13.10	14,599	41,077	+965
Oct12	120719	485.20	505.60	484.00	495.40	+9.80	4,534	20,877	+37
Dec12	120719	479.00	499.00	476.40	487.30	+8.30	36,281	119,441	+1,316
Jan13	120719	472.70	491.80	470.40	475.50	+3.60	2,386	9,433	+63
Mar13	120719	446.90	455.70	435.00	437.50	-9.40	2,018	11,717	-21
May13	120719	415.20	422.00	400.50	404.60	-11.20	947	9,002	+114
Jul13	120719	410.80	418.20	398.50	398.50	-12.50	898	9,209	+265
Aug13	120719	405.00	405.00	387.20	387.20	-11.30	15	500	+11
Sep13	120719	375.40	387.70	375.00	376.40	-11.30	28	488	+26
Total Volume and Open Interest							86,800	273,643	+3,835
Soybean Oil(CBOT)
Aug12	120719	54.05	54.70	53.81	54.40	+0.39	30,630	52,422	+50
Sep12	120719	54.14	54.90	54.06	54.59	+0.37	12,890	43,949	+1,033
Oct12	120719	54.43	55.09	54.25	54.79	+0.37	2,315	20,129	+254
Dec12	120719	54.89	55.55	54.65	55.21	+0.36	45,986	145,168	-1,577
Jan13	120719	55.15	55.79	55.06	55.49	+0.36	4,988	26,896	+633
Mar13	120719	55.45	56.12	55.45	55.73	+0.27	3,665	20,503	+462
May13	120719	55.60	56.11	55.41	55.86	+0.28	2,402	12,306	+144
Jul13	120719	55.56	56.18	55.55	55.96	+0.29	1,326	7,913	+23
Aug13	120719	56.05	56.10	55.65	55.95	+0.30	20	1,728	+2
Sep13	120719	55.67	56.00	55.65	55.81	+0.16	19	1,079	+11
Total Volume and Open Interest							104,489	339,052	+997
Canola(WCE)
Jul12	120713	683.9	683.9	683.9	683.9	+2.4
Nov12	120719	632.5	639.8	629.1	636.7	+4.2	6,628	157,551	-766
Jan13	120719	635.3	642.4	632.0	639.7	+4.1	1,631	30,482	+662
Mar13	120719	634.3	641.9	633.3	639.6	+4.6	245	14,375	+47
May13	120719	634.9	639.9	632.0	636.5	+4.4	408	17,557	+290
Total Volume and Open Interest							8,944	224,235	+258
Corn(CBOT)
Sep12	120719	793.00	816.75	790.25	807.75	+12.75	86,968	369,243	-1,319
Dec12	120719	782.00	799.00	776.50	778.50	-5.75	192,815	499,807	+5,073
Mar13	120719	780.75	797.00	763.00	770.50	-12.75	25,629	135,778	+2,649
May13	120719	778.00	794.25	760.50	767.00	-12.75	7,344	21,882	+805
Jul13	120719	771.75	788.25	751.00	760.25	-13.25	12,423	57,618	+2,300
Sep13	120719	669.00	680.00	640.00	646.75	-22.75	1,492	9,120	+704
Dec13	120719	633.00	642.25	603.25	609.00	-25.00	4,637	54,205	+1,373
Mar14	120719	637.00	640.50	614.00	614.00	-24.25	191	1,583	+115
May14	120719	610.50	639.50	610.50	610.50	-29.00	5	353	-1
Jul14	120719	639.75	640.50	609.50	609.50	-30.25	107	973	+6
Total Volume and Open Interest							331,810	1,154,868	+11,767
Wheat(CBOT)
Sep12	120719	902.75	938.00	896.50	935.00	+31.75	55,828	174,640	-1,275
Dec12	120719	912.25	942.75	907.50	934.50	+22.00	37,442	154,423	-801
Mar13	120719	913.50	936.75	903.75	913.50	-3.00	7,256	43,482	+394
May13	120719	894.25	914.25	868.50	880.00	-17.00	1,440	13,654	+43
Jul13	120719	835.00	853.25	807.50	816.50	-20.25	4,933	42,925	+1,314
Sep13	120719	850.00	850.00	814.00	816.00	-20.75	103	608	-6
Total Volume and Open Interest							107,806	452,610	-273
Wheat(KCBT)
Sep12	120719	904.50	939.75	900.25	938.00	+32.00	13,040	79,278	+2
Dec12	120719	922.75	957.25	919.25	951.00	+27.00	7,357	47,490	-685
Mar13	120719	925.00	952.00	923.00	946.50	+18.50	2,853	11,901	+254
May13	120719	930.75	942.25	925.25	939.00	+17.00	563	5,176	-139
Jul13	120719	860.00	877.00	853.00	870.00	+4.00	696	12,014	+109
Sep13	120719	869.75	875.00	853.25	863.00	-1.00	13	398	+0
Total Volume and Open Interest							24,572	156,948	-428
Wheat(MGE)
Jul12	120713	935.25	935.25	935.25	935.25	+2.50	0	16	+0
Sep12	120719	998.00	1030.25	993.00	1022.00	+24.00	3,644	16,470	-364
Dec12	120719	993.00	1027.50	989.50	1020.25	+24.50	2,079	14,567	+78
Mar13	120719	993.25	1027.25	993.00	1016.75	+18.25	716	3,374	+384
May13	120719	1004.75	1016.00	1000.25	1010.00	+13.25	111	930	+40
Total Volume and Open Interest							6,595	35,883	+164
Oats(CBOT)
Sep12	120719	380.25	389.50	380.00	383.50	+3.50	114	2,392	-8
Dec12	120719	383.00	392.25	382.25	387.00	+3.50	571	7,537	+31
Mar13	120719	391.00	394.00	388.25	392.75	+4.50	62	142	+29
May13	120719	399.00	399.00	393.75	396.50	+2.75	2	1	+1
Total Volume and Open Interest							753	10,076	+57
Rough Rice(CBOT)
Jul12	120713	14.85	14.86	14.85	14.86	+0.14	58	60	-13
Sep12	120719	15.56	15.81	15.41	15.49	-0.04	477	10,428	+31
Nov12	120719	15.90	16.08	15.69	15.76	-0.05	111	2,133	+18
Jan13	120719	16.14	16.31	16.00	16.03	-0.05	3	197	+1
Total Volume and Open Interest							592	12,883	+50
Live Cattle(CME)
Aug12	120719	118.080	119.180	117.250	118.950	+0.870	26,785	68,919	-4,162
Oct12	120719	122.850	124.450	122.080	124.400	+1.570	23,709	117,408	+2,809
Dec12	120719	127.150	128.500	126.450	128.075	+0.940	10,533	68,529	-199
Feb13	120719	130.650	131.825	129.700	131.050	+0.265	5,469	28,807	+979
Apr13	120719	133.650	134.700	132.825	133.800	+0.015	1,479	12,891	+37
Jun13	120719	131.000	132.250	130.575	132.000	+0.500	409	4,375	+9
Total Volume and Open Interest							68,598	302,765	-451
Feeder Cattle(CME)
Aug12	120719	137.285	139.285	134.650	139.100	+1.900	6,674	13,778	-100
Sep12	120719	140.485	141.800	137.500	141.535	+1.535	3,223	7,894	+453
Oct12	120719	142.100	143.785	139.550	143.500	+1.650	3,414	7,098	+280
Nov12	120719	143.500	145.380	141.200	145.285	+2.085	1,682	4,177	+202
Jan13	120719	146.400	148.300	144.200	148.185	+1.950	990	3,469	+120
Mar13	120719	148.750	150.250	146.325	150.000	+1.900	126	588	+36
Apr13	120719	150.000	151.630	147.750	151.300	+1.350	66	163	+27
Total Volume and Open Interest							16,234	37,391	+1,047
Lean Hogs(CME)
Aug12	120719	93.385	94.250	92.730	93.050	+0.415	16,345	33,763	-3,366
Oct12	120719	80.500	81.225	79.830	80.000	-0.050	17,599	80,761	-330
Dec12	120719	77.830	78.535	76.750	76.830	-0.570	6,353	49,602	-1,594
Feb13	120719	82.300	82.635	80.800	80.975	-0.955	3,344	25,983	+0
Apr13	120719	86.035	86.580	85.050	85.250	-0.450	1,455	17,219	+11
May13	120719	91.930	92.500	90.885	91.700	+0.050	11	729	-2
Jun13	120719	94.535	95.000	93.830	94.385	-0.150	1,280	9,377	+253
Jul13	120719	95.230	95.350	94.385	94.500	-0.200	109	2,928	+20
Total Volume and Open Interest							46,578	221,894	-4,991
Class III Milk(CME)
Jul12	120719	16.68	16.70	16.65	16.68	-0.01	119	3,688	-20
Aug12	120719	17.84	17.84	17.59	17.76	-0.03	301	5,001	-106
Sep12	120719	18.73	18.95	18.53	18.80	+0.02	335	3,781	+57
Oct12	120719	18.56	18.88	18.52	18.70	+0.04	150	3,229	-7
Nov12	120719	18.63	18.78	18.54	18.64	-0.01	65	2,905	-11
Total Volume and Open Interest							1,226	24,439	+38
Cocoa(ICE)
Sep12	120719	2215	2285	2215	2230	+26	9,934	68,714	+307
Dec12	120719	2234	2296	2233	2244	+23	2,267	46,843	+715
Mar13	120719	2255	2303	2250	2258	+21	2,083	34,349	+318
May13	120719	2290	2314	2264	2271	+21	576	14,385	-119
Jul13	120719	2280	2328	2273	2283	+20	242	7,460	-14
Sep13	120719	2298	2329	2281	2293	+18	26	4,459	+13
Dec13	120719	2308	2315	2296	2303	+17	13	5,977	+3
Total Volume and Open Interest							15,199	187,321	+1,225
Coffee "C"(ICE)
Jul12	120719	188.20	188.20	188.20	188.20	+6.80	5	24	-8
Sep12	120719	182.45	189.40	182.05	188.95	+6.80	11,180	69,305	-1,065
Dec12	120719	185.05	191.95	185.05	191.55	+6.45	4,401	41,087	+1,201
Mar13	120719	188.25	195.00	188.25	194.70	+6.25	718	18,068	-41
May13	120719	191.50	197.00	191.50	196.70	+6.00	122	5,370	+56
Jul13	120719	193.70	198.50	193.70	198.50	+5.80	44	3,593	+12
Total Volume and Open Interest							16,507	139,757	+156
Orange Juice(ICE)
Sep12	120719	116.50	120.95	111.25	112.60	-3.50	817	13,540	+62
Nov12	120719	115.00	118.45	110.90	111.50	-3.15	87	4,971	+10
Jan13	120719	115.00	117.50	110.90	111.50	-3.15	45	1,759	-25
Mar13	120719	114.10	114.15	111.00	111.60	-3.30	17	1,157	+1
May13	120719	115.10	115.10	112.60	112.60	-3.10	0	176	+0
Jul13	120719	117.00	117.00	114.50	114.50	-3.05	0	10	+0
Total Volume and Open Interest							966	21,615	+48
Sugar #11(ICE)
Oct12	120719	22.98	23.28	22.65	23.25	+0.30	37,428	312,286	-311
Mar13	120719	23.30	23.61	23.06	23.58	+0.25	17,281	156,209	-2,473
May13	120719	23.00	23.24	22.78	23.20	+0.14	5,495	48,355	+771
Jul13	120719	22.67	22.87	22.45	22.83	+0.08	2,871	72,252	+850
Oct13	120719	22.59	22.73	22.35	22.68	+0.05	1,395	32,191	+348
Mar14	120719	22.65	22.75	22.41	22.68	+0.03	375	25,486	-187
May14	120719	22.23	22.37	22.08	22.33	+0.01	53	6,836	+0
Jul14	120719	22.11	22.13	21.87	22.09	-0.01	96	5,634	+60
Total Volume and Open Interest							65,065	666,628	-879
London Cocoa(LCE)
Sep12	120719	1513	1556	1510	1532	+31	3,197	52,120	+543
Dec12	120719	1514	1543	1509	1520	+21	2,150	52,741	-684
Mar13	120719	1510	1525	1500	1505	+12	2,441	49,194	-483
May13	120719	1509	1521	1498	1504	+7	979	19,507	+79
Jul13	120719	1516	1520	1502	1508	+6	146	10,244	+600
Sep13	120719	1513	1515	1509	1510	+9	30	5,511	+20
Dec13	120719	1513	1513	1509	1510	+8	0	7,306	+0
Total Volume and Open Interest							8,943	197,170	+75
London Sugar(LCE)
Oct12	120719	625.40	636.70	622.10	636.30	+11.60	4,200	23,576	+389
Dec12	120719	605.60	613.10	602.10	613.00	+7.60	1,283	9,134	-166
Mar13	120719	609.70	614.80	604.00	614.10	+4.90	1,184	10,385	+142
May13	120719	605.20	610.00	599.60	609.20	+3.20	208	2,917	+16
Aug13	120719	599.20	601.00	592.60	600.20	+2.60	74	1,908	+0
Total Volume and Open Interest							6,952	49,905	+382
Cotton(ICE)
Oct12	120719	71.17	72.20	71.06	71.79	+0.69	82	467	-2
Dec12	120719	71.93	73.21	71.77	72.63	+0.70	16,766	133,622	-407
Mar13	120719	72.88	74.04	72.66	73.33	+0.47	1,470	24,981	+5
May13	120719	74.11	74.73	73.53	74.05	+0.43	447	4,975	+13
Jul13	120719	75.08	75.59	74.43	74.92	+0.29	132	5,980	-15
Oct13	120719	76.48	77.09	75.86	77.09	+0.31	0	3	+0
Total Volume and Open Interest							18,917	171,735	-398
Lumber(CME)
Sep12	120719	285.0	288.3	282.2	283.8	-1.0	145	5,783	-22
Nov12	120719	282.4	283.0	278.0	279.8	-0.5	77	1,307	+17
Jan13	120719	288.4	289.3	286.0	288.4	+2.4	7	249	+4
Mar13	120719	294.1	294.5	293.0	293.0	+1.0	0	120	+0
Total Volume and Open Interest							229	7,462	-1
Crude Oil(NYM)
Aug12	120719	90.08	92.94	89.86	92.66	+2.79	262,785	68,840	-35,227
Sep12	120719	90.35	93.25	90.16	92.97	+2.80	149,326	287,002	+3,285
Oct12	120719	90.70	93.50	90.47	93.23	+2.76	38,347	88,316	-1,167
Nov12	120719	91.00	93.75	90.86	93.50	+2.68	28,457	69,867	+1,684
Dec12	120719	91.35	94.08	91.23	93.83	+2.63	51,310	171,481	-2,865
Jan13	120719	92.34	94.33	92.16	94.15	+2.56	15,300	72,431	+1,463
Feb13	120719	92.58	94.55	92.45	94.37	+2.48	6,829	30,092	-243
Mar13	120719	92.59	94.67	92.59	94.49	+2.39	4,720	35,675	+151
Apr13	120719	92.75	94.56	92.75	94.52	+2.30	5,014	17,006	-549
May13	120719	92.54	94.50	92.33	94.50	+2.20	5,246	17,491	+855
Jun13	120719	92.59	94.65	92.59	94.44	+2.11	14,099	78,907	-776
Jul13	120719	93.26	94.51	93.13	94.33	+2.02	2,100	24,716	-566
Aug13	120719	94.16	94.16	94.16	94.16	+1.95	885	16,079	-97
Sep13	120719	93.10	93.95	93.10	93.95	+1.87	1,056	22,372	+55
Oct13	120719	93.72	93.72	93.72	93.72	+1.79	648	13,055	+51
Nov13	120719	93.49	93.49	93.49	93.49	+1.72	793	17,864	-6
Total Volume and Open Interest							615,802	1,403,473	-36,389
e-miNY Crude Oil(NYM)
Jul12	120619	83.000	84.375	82.300	84.025	+0.750	4,042	1,313	-363
Aug12	120719	89.975	92.950	89.850	92.650	+2.775	7,097	2,028	-8
Sep12	120719	90.375	93.250	90.175	92.975	+2.800	2,218	1,005	+13
Oct12	120719	90.750	93.425	90.750	93.225	+2.750	162	132	-20
Nov12	120719	91.975	93.550	91.975	93.500	+2.675	78	1,775	+57
Dec12	120719	92.550	94.000	92.375	93.825	+2.625	87	2,506	+46
Jan13	120719	93.000	94.150	93.000	94.150	+2.550	5	746	+3
Feb13	120719	93.300	94.400	93.300	94.375	+2.475	2	77	+1
Mar13	120719	94.550	94.575	94.500	94.500	+2.400	0	1	+0
Apr13	120719	94.525	94.525	94.525	94.525	+2.300	0	1	+0
Total Volume and Open Interest							9,653	8,474	+92
Heating Oil(NYM)
Aug12	120719	288.60	295.07	288.30	294.70	+6.94	50,218	57,871	-2,310
Sep12	120719	288.51	295.03	288.17	294.68	+6.97	29,430	74,680	+3,326
Oct12	120719	288.98	295.30	288.84	295.01	+6.87	11,995	34,789	+1,144
Nov12	120719	290.05	295.64	290.05	295.35	+6.71	8,840	27,666	+1,755
Dec12	120719	290.47	295.90	290.47	295.54	+6.57	12,524	41,455	-705
Jan13	120719	291.40	295.64	291.37	295.61	+6.48	3,803	20,933	-25
Feb13	120719	291.05	294.68	291.01	294.68	+6.40	1,633	10,031	-117
Mar13	120719	289.91	293.23	289.75	292.92	+6.29	1,492	15,775	-8
Apr13	120719	287.80	290.74	287.80	290.74	+6.22	1,333	17,849	-419
May13	120719	290.00	293.16	290.00	293.16	+6.04	921	8,924	-259
Jun13	120719	289.17	292.24	289.17	292.24	+5.96	1,092	6,144	+542
Jul13	120719	289.95	292.20	289.62	292.20	+5.89	102	2,273	-63
Aug13	120719	289.50	293.00	289.50	292.26	+5.83	61	693	+7
Sep13	120719	289.66	292.33	289.66	292.33	+5.79	6	345	-1
Total Volume and Open Interest							124,102	324,307	+3,091
Gasoline(NYMEX)
Aug12	120719	289.00	294.28	288.50	293.89	+5.55	52,846	51,157	-4,887
Sep12	120719	278.08	284.60	278.03	284.14	+6.59	52,991	79,059	+4,620
Oct12	120719	260.03	266.50	260.03	266.01	+6.55	25,478	32,231	-294
Nov12	120719	256.16	261.14	256.14	260.66	+6.25	14,005	21,583	+1,536
Dec12	120719	252.62	258.76	252.62	258.09	+5.96	7,970	32,942	-166
Jan13	120719	253.20	258.03	253.20	257.32	+5.74	2,186	13,188	+94
Feb13	120719	255.32	257.72	255.17	257.72	+5.63	977	4,056	+83
Mar13	120719	256.54	259.01	256.45	259.01	+5.51	919	5,566	+140
Apr13	120719	273.15	273.15	272.58	273.15	+5.42	475	6,292	+258
May13	120719	270.40	272.02	270.40	272.02	+5.29	287	1,155	+199
Total Volume and Open Interest							159,128	259,169	+1,990
e-miNY RBOB Gasoline(NYM)
Aug12	120719	288.30	293.90	288.30	293.90	+5.60	0	4	+0
Sep12	120719	284.10	284.14	284.10	284.10	+6.50
Oct12	120719	266.00	266.01	266.00	266.00	+6.50
Nov12	120719	260.70	260.70	260.66	260.70	+6.30
Total Volume and Open Interest							0	4	+0
Natural Gas(NYM)
Aug12	120719	2.975	3.045	2.925	2.999	+0.026	114,198	84,519	-13,465
Sep12	120719	2.950	3.025	2.907	2.981	+0.031	67,706	249,125	+7,854
Oct12	120719	2.959	3.029	2.929	2.995	+0.025	35,624	150,751	+49
Nov12	120719	3.140	3.185	3.117	3.146	-0.010	19,122	113,248	+3,398
Dec12	120719	3.384	3.420	3.360	3.378	-0.026	10,150	53,879	-634
Jan13	120719	3.552	3.567	3.490	3.519	-0.026	13,999	113,803	+1,421
Feb13	120719	3.546	3.566	3.509	3.530	-0.028	1,940	28,025	+95
Mar13	120719	3.537	3.538	3.481	3.497	-0.031	2,681	47,538	-533
Apr13	120719	3.520	3.525	3.464	3.475	-0.035	4,828	69,764	+419
May13	120719	3.494	3.539	3.486	3.497	-0.035	526	16,531	+6
Jun13	120719	3.555	3.576	3.525	3.534	-0.034	426	8,556	-66
Jul13	120719	3.586	3.618	3.571	3.579	-0.034	571	12,517	+36
Aug13	120719	3.598	3.642	3.593	3.601	-0.033	427	9,483	-122
Sep13	120719	3.615	3.642	3.595	3.605	-0.032	501	7,344	-101
Oct13	120719	3.672	3.682	3.628	3.639	-0.033	1,475	34,731	-345
Nov13	120719	3.780	3.791	3.746	3.755	-0.034	121	17,385	+34
Total Volume and Open Interest							275,165	1,117,917	-1,923
Brent Crude Oil(ICE)
Sep12	120719	105.32	108.18	105.28	107.80	+2.64	186,276	247,299	+932
Oct12	120719	104.56	107.40	104.56	107.04	+2.59	71,889	201,161	+3,089
Nov12	120719	104.19	106.98	104.18	106.59	+2.48	39,327	103,689	+573
Dec12	120719	103.87	106.62	103.87	106.22	+2.39	75,710	133,651	+4,892
Jan13	120719	103.72	106.24	103.63	105.86	+2.30	18,054	40,940	-492
Feb13	120719	103.42	105.88	103.36	105.50	+2.22	13,460	22,963	+434
Mar13	120719	103.45	105.48	103.45	105.14	+2.16	23,318	30,230	-3,331
Apr13	120719	103.14	105.10	103.14	104.78	+2.11	23,603	15,112	+1,683
May13	120719	102.85	104.72	102.83	104.42	+2.05	17,925	15,023	+489
Jun13	120719	102.30	104.37	102.30	104.07	+2.00	23,690	57,747	+2,999
Jul13	120719	102.29	103.76	102.29	103.76	+1.95	2,643	11,924	+168
Aug13	120719	101.91	103.42	101.91	103.42	+1.90	2,498	12,381	-127
Sep13	120719	103.07	103.07	103.07	103.07	+1.87	3,581	12,142	+126
Oct13	120719	102.72	102.72	102.72	102.72	+1.84	952	8,512	-176
Total Volume and Open Interest							535,248	1,153,447	+11,430
Gas Oil(ICE)
Aug12	120719	912.00	931.00	910.75	925.75	+19.50	58,373	128,180	+430
Sep12	120719	909.75	929.00	908.25	923.25	+18.75	59,202	105,272	+2,268
Oct12	120719	906.75	926.00	906.00	920.25	+18.25	28,423	64,536	+3,611
Nov12	120719	904.00	922.50	904.00	916.75	+18.00	11,928	31,067	-591
Dec12	120719	901.00	919.25	901.00	913.25	+17.50	28,599	65,094	-227
Jan13	120719	900.50	916.00	900.50	911.00	+17.25	4,660	22,646	+156
Feb13	120719	898.00	912.25	898.00	908.25	+16.75	2,357	16,238	-138
Mar13	120719	895.00	910.75	895.00	905.00	+16.25	2,080	15,684	-182
Apr13	120719	892.00	905.75	892.00	902.00	+16.00	1,789	11,686	+306
May13	120719	889.25	902.75	889.25	899.00	+15.50	2,000	10,127	-233
Total Volume and Open Interest							211,380	568,258	+3,775
Ethanol(CBOT)
Jul12	120705	2.417	2.419	2.388	2.398	+0.044	15	82	-53
Aug12	120719	2.757	2.760	2.704	2.718	-0.007	431	1,077	-165
Sep12	120719	2.719	2.725	2.670	2.676	-0.001	463	1,850	+94
Oct12	120719	2.607	2.653	2.603	2.615	+0.007	182	1,569	-21
Nov12	120719	2.593	2.593	2.562	2.578	+0.007	218	1,486	+0
Dec12	120719	2.566	2.567	2.535	2.548	+0.007	244	1,434	+60
Jan13	120719	2.561	2.561	2.514	2.530	+0.012	467	1,576	+45
Feb13	120719	2.549	2.549	2.494	2.506	+0.003	294	1,057	+130
Total Volume and Open Interest							2,615	12,677	+250
WTI Crude Oil(ICE)
Aug12	120719	89.91	92.92	89.91	92.66	+2.79	36,935	22,759	-6,648
Sep12	120719	90.21	93.25	90.17	92.97	+2.80	51,426	63,956	-1,491
Oct12	120719	90.53	93.49	90.53	93.23	+2.76	13,003	31,257	+472
Nov12	120719	91.42	93.70	91.42	93.50	+2.68	6,475	19,906	-471
Dec12	120719	91.40	94.01	91.40	93.83	+2.63	17,041	83,444	-557
Jan13	120719	91.61	94.29	91.61	94.15	+2.56	2,603	16,296	+440
Feb13	120719	92.62	94.55	92.55	94.37	+2.48	1,878	9,851	-460
Mar13	120719	92.87	94.58	92.73	94.49	+2.39	1,581	8,001	-73
Apr13	120719	93.09	94.52	93.09	94.52	+2.30	984	3,659	-208
May13	120719	94.50	94.50	94.50	94.50	+2.20	578	2,756	+75
Jun13	120719	93.02	94.48	92.86	94.44	+2.11	1,096	24,830	+61
Jul13	120719	94.33	94.33	94.33	94.33	+2.02	128	2,033	-3
Aug13	120719	94.16	94.16	94.16	94.16	+1.95	86	3,127	-25
Sep13	120719	93.95	93.95	93.95	93.95	+1.87	551	7,087	+522
Oct13	120719	93.72	93.72	93.72	93.72	+1.79	28	1,468	+4
Nov13	120719	93.49	93.49	93.49	93.49	+1.72	9	3,365	+0
Total Volume and Open Interest							148,754	432,042	-7,563
US Dollar Index(ICE)
Sep12	120719	83.105	83.255	82.800	82.980	-0.215	19,750	68,001	+917
Dec12	120719	83.220	83.415	83.220	83.310	-0.215	13	674	+0
Mar13	120719	83.660	83.660	83.660	83.660	-0.215
Total Volume and Open Interest							19,763	68,675	+917
Australian Dollar(CME)
Sep12	120719	103.07	103.89	102.95	103.77	+0.82	148,608	122,207	+1,885
Dec12	120719	102.42	102.98	102.16	102.97	+0.81	59	720	+2
Mar13	120719	102.25	102.25	101.46	102.25	+0.79	0	4	+0
Total Volume and Open Interest							148,667	122,934	+1,887
British Pound(CME)
Sep12	120719	156.52	157.36	156.34	157.20	+0.82	90,736	116,445	-2,070
Dec12	120719	156.36	157.27	156.35	157.17	+0.82	22	474	+2
Mar13	120719	157.15	157.15	156.34	157.15	+0.81	34	56	-34
Total Volume and Open Interest							90,792	116,976	-2,102
Canadian Dollar(CME)
Sep12	120719	98.85	99.21	98.76	99.15	+0.39	90,170	94,549	-304
Dec12	120719	98.70	99.00	98.56	98.95	+0.39	320	7,476	-59
Mar13	120719	98.60	98.80	98.37	98.75	+0.38	72	1,543	+19
Jun13	120719	98.50	98.64	98.18	98.55	+0.37	29	343	+10
Total Volume and Open Interest							90,591	103,963	-334
Japanese Yen(CME)
Sep12	120719	126.94	127.66	126.94	127.33	+0.33	65,872	121,215	-1,265
Dec12	120719	127.16	127.80	127.15	127.47	+0.32	23	541	+3
Mar13	120719	127.80	127.80	127.31	127.64	+0.33	0	46	+0
Total Volume and Open Interest							65,895	121,806	-1,262
Swiss Franc(CME)
Sep12	120719	102.38	102.74	101.95	102.36	+0.13	41,058	62,613	+2,378
Dec12	120719	102.71	102.72	102.32	102.63	+0.11	0	221	+0
Mar13	120719	102.93	102.93	102.83	102.93	+0.10	0	2	+0
Total Volume and Open Interest							41,058	62,836	+2,378
EuroFX(CME)
Sep12	120719	122.92	123.35	122.37	122.87	+0.15	264,786	320,727	-1,234
Dec12	120719	123.10	123.53	122.55	123.02	+0.14	430	1,798	-10
Mar13	120719	123.26	123.26	123.06	123.20	+0.14	5	73	+0
Total Volume and Open Interest							265,221	323,228	-1,244
Mexican Peso(CME)
Aug12	120719	754.2	757.5	754.2	754.2	-3.2
Sep12	120719	755.0	759.2	750.8	752.0	-3.2	37,561	159,347	+5,903
Total Volume and Open Interest							37,586	159,971	+5,928
Brazilian Real(CME)
Aug12	120719	494.00	496.25	494.00	494.45	+1.95	1	1,619	+0
Sep12	120719	491.25	493.00	491.25	491.65	+2.05	41	2,348	+17
Oct12	120719	489.70	489.70	489.70	489.70	+2.05
Nov12	120719	487.80	487.80	487.80	487.80	+2.05
Total Volume and Open Interest							42	16,330	+17
30-Year T-Bonds(CBOT)
Sep12	120719	150~290	151~040	150~110	150~190	-0~220	291,413	622,364	-8,702
Dec12	120719	152~000	152~110	151~130	151~200	-0~230	347	3,886	+115
Mar13	120719	150~280	151~190	150~280	150~280	-0~230	0	3	+0
Total Volume and Open Interest							291,760	626,253	-8,587
10-Year T-Notes(CBOT)
Sep12	120719	134~195	134~240	134~140	134~150	-0~090	729,795	1,801,694	-1,959
Dec12	120719	133~240	133~255	133~155	133~155	-0~100	467	1,949	+175
Mar13	120719	132~205	132~305	132~205	132~205	-0~100
Total Volume and Open Interest							730,262	1,803,643	-1,784
5-Year T-Notes(CBOT)
Sep12	120719	124~081	124~093	124~075	124~078	-0~010	345,931	1,133,542	-15,712
Dec12	120719	124~042	124~052	124~042	124~042	-0~010	0	96	+0
Mar13	120719	123~090	123~100	123~090	123~090	-0~010
Total Volume and Open Interest							345,931	1,133,638	-15,712
2 Year T-Notes(CBOT)
Sep12	120719	110~038	110~041	110~038	110~040	+0~002	277,053	978,409	+16,088
Dec12	120719	110~039	110~042	110~039	110~041	+0~002	949	13,093	+943
Mar13	120719	109~107	109~107	109~105	109~107	+0~002
Total Volume and Open Interest							278,002	991,502	+17,031
Eurodollars(CME)
Sep12	120719	99.595	99.625	99.590	99.605	+0.015	187,368	971,864	-1,321
Dec12	120719	99.590	99.620	99.585	99.600	+0.015	169,947	946,736	+13,208
Mar13	120719	99.575	99.610	99.575	99.590	+0.015	120,125	689,872	+5,718
Jun13	120719	99.560	99.595	99.560	99.575	+0.015	110,772	678,957	+7,000
Sep13	120719	99.540	99.575	99.540	99.555	+0.015	119,199	686,390	+4,240
Dec13	120719	99.510	99.545	99.510	99.525	+0.010	99,890	669,324	+6,290
Mar14	120719	99.485	99.520	99.485	99.500	+0.010	77,154	601,284	+1,720
Jun14	120719	99.445	99.480	99.440	99.460	+0.005	63,780	461,370	+1,914
Sep14	120719	99.400	99.425	99.395	99.410	+0.005	44,664	362,548	-595
Dec14	120719	99.325	99.345	99.320	99.335	unch	39,021	332,910	-3,908
Mar15	120719	99.255	99.280	99.255	99.265	-0.005	31,423	302,572	-995
Jun15	120719	0.851	0.871	0.846	0.856	-0.015	38,046	256,166	+309
Sep15	120719	0.736	0.756	0.726	0.736	-0.015	22,131	240,598	+814
Dec15	120719	0.611	0.626	0.591	0.601	-0.020	28,088	144,590	+2,691
Mar16	120719	0.496	0.511	0.471	0.481	-0.025	13,057	85,862	+1,424
Jun16	120719	0.366	0.381	0.341	0.351	-0.030	11,252	100,015	+1,184
Sep16	120719	0.231	0.246	0.206	0.216	-0.035	6,245	72,063	-555
Dec16	120719	0.091	0.101	0.061	0.071	-0.035	5,456	73,978	+294
Total Volume and Open Interest							1,206,141	7,867,261	+41,824
30 Day Federal Funds(CBOT)
Jul12	120719	99.838	99.838	99.832	99.835	+0.003	1,386	61,872	-209
Aug12	120719	99.855	99.860	99.850	99.850	unch	7,701	51,025	-736
Sep12	120719	99.860	99.865	99.855	99.855	unch	7,309	44,789	-1,140
Oct12	120719	99.865	99.870	99.860	99.860	unch	6,704	54,901	+1,657
Nov12	120719	99.865	99.875	99.860	99.865	+0.005	6,805	37,089	+309
Dec12	120719	99.870	99.880	99.865	99.870	+0.005	5,089	25,702	-474
Total Volume and Open Interest							51,734	486,461	-1,625
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120719	99.675	99.675	99.675	99.675	unch
Dec12	120719	99.675	99.675	99.675	99.675	unch
Mar13	120719	99.677	99.677	99.677	99.677	unch
Jun13	120719	99.750	99.750	99.750	99.750	unch
Sep13	120719	99.750	99.750	99.750	99.750	unch
Dec13	120719	99.755	99.755	99.755	99.755	unch
Mar14	120719	99.755	99.755	99.755	99.755	unch
Jun14	120719	99.615	99.615	99.615	99.615	unch
Sep14	120719	99.475	99.475	99.475	99.475	unch
Dec14	120719	99.650	99.650	99.650	99.650	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120719	99.68	99.68	99.68	99.68	unch	0	1,785	+0
Dec12	120719	99.68	99.68	99.68	99.68	unch	0	515	+0
Mar13	120719	99.68	99.68	99.68	99.68	unch	0	185	+0
Jun13	120719	99.75	99.75	99.75	99.75	unch	0	202	+0
Sep13	120719	99.75	99.75	99.75	99.75	unch	0	305	+0
Dec13	120719	99.75	99.75	99.75	99.75	unch	0	384	+0
Mar14	120719	99.75	99.75	99.75	99.75	unch	0	344	+0
Jun14	120719	99.61	99.61	99.61	99.61	unch
Total Volume and Open Interest							0	3,722	+0
Japanese Gov't Bonds(SGX)
Sep12	120719	144.48	144.50	144.42	144.46	-0.01	1,517	20,387	+140
Dec12	120719	143.65	143.65	143.65	143.65	-0.01	0	6	+0
Mar13	120719	141.56	141.56	141.56	141.56	-0.01
Total Volume and Open Interest							1,517	20,393	+140
Euro-Bund(EUREX)
Sep12	120719	145.21	145.34	144.83	145.14	-0.20	544,260	878,090	+17,380
Dec12	120719	143.52	143.58	143.16	143.43	-0.21	11	1,025	+0
Mar13	120719	143.43	143.43	143.43	143.43	-0.21
Total Volume and Open Interest							544,271	879,115	+17,380
Euro-Bobl(EUREX)
Sep12	120719	127.95	128.01	127.82	127.95	-0.08	318,927	604,505	+4,444
Dec12	120719	126.33	126.33	126.33	126.33	-0.08	6	2,727	+4
Mar13	120719	126.33	126.33	126.33	126.33	-0.08
Total Volume and Open Interest							318,933	607,232	+4,448
3-Mth Euribor(EUREX)
Sep12	120719	99.630	99.635	99.630	99.630	unch	0	3,148	+0
Dec12	120719	99.655	99.655	99.655	99.655	unch	0	1,310	+0
Mar13	120719	99.655	99.655	99.655	99.655	unch	0	1,078	+0
Total Volume and Open Interest							0	6,996	+0
Long Gilt(LIFFE)
Sep12	120719	121~16	121~21	120~30	121~08	-0~13	121,404	338,093	-4,347
Dec12	120719	120~14	120~14	120~06	120~06	-0~13	0	70	+0
Total Volume and Open Interest							121,404	338,163	-4,347
3-Mth Short Sterling(LIFFE)
Sep12	120719	99.33	99.34	99.31	99.32	-0.01	151,091	395,329	+11,129
Dec12	120719	99.41	99.42	99.38	99.40	-0.01	175,437	331,627	+4,123
Mar13	120719	99.44	99.46	99.43	99.44	-0.01	117,169	291,291	-3,205
Jun13	120719	99.45	99.47	99.43	99.44	-0.01	100,926	292,217	-3,593
Sep13	120719	99.43	99.46	99.41	99.43	-0.01	107,127	357,400	-711
Dec13	120719	99.41	99.43	99.39	99.40	-0.02	63,164	214,746	-4,803
Total Volume and Open Interest							869,249	2,542,356	+10,282
3-Mth Euribor(LIFFE)
Sep12	120719	99.635	99.635	99.620	99.630	unch	60,695	573,274	+714
Dec12	120719	99.655	99.665	99.645	99.655	unch	87,140	522,104	-5,143
Mar13	120719	99.660	99.665	99.640	99.655	unch	39,356	412,919	+1,080
Total Volume and Open Interest							413,097	3,330,866	-2,417
3-Mth Aus T-Bills(SFE)
Sep12	120719	96.66	96.68	96.63	96.66	unch	17,207	170,849	+605
Dec12	120719	96.98	97.01	96.95	96.97	-0.02	16,449	174,197	+285
Mar13	120719	97.13	97.17	97.11	97.13	-0.01	8,246	116,333	+398
Jun13	120719	97.13	97.16	97.10	97.13	-0.01	4,454	87,332	+543
Sep13	120719	97.06	97.10	97.03	97.06	-0.01	2,735	53,675	+61
Dec13	120719	96.98	97.00	96.94	96.98	unch	1,373	40,442	+337
Mar14	120719	96.94	96.94	96.88	96.93	unch	496	25,565	-120
Jun14	120719	96.89	96.89	96.87	96.88	+0.01	702	12,491	+213
Sep14	120719	96.82	96.83	96.82	96.83	+0.01	59	1,927	+38
Dec14	120719	96.75	96.75	96.75	96.75	+0.01	1	475	-20
Total Volume and Open Interest							51,722	683,335	+2,340
10-Year Aus T-Bonds(SFE)
Sep12	120719	97.17	97.21	97.16	97.17	-0.01	49,679	392,798	+2,608
Dec12	120719	97.17	97.17	97.17	97.17	-0.01
Total Volume and Open Interest							49,679	392,798	+2,608
3-Year Aus T-Bonds(SFE)
Sep12	120719	97.76	97.80	97.74	97.75	-0.02	117,725	440,304	-2,977
Dec12	120719	97.75	97.75	97.75	97.75	-0.02
Total Volume and Open Interest							117,725	440,304	-2,977
Gold(CMX)
Aug12	120719	1573.0	1591.5	1572.1	1580.4	+9.6	141,888	172,570	-5,466
Oct12	120719	1575.5	1593.2	1575.0	1582.7	+9.6	3,303	20,558	-62
Dec12	120719	1577.5	1596.0	1577.2	1585.1	+9.6	7,501	129,362	+2,535
Feb13	120719	1579.9	1596.0	1579.9	1587.0	+9.5	641	20,872	-66
Apr13	120719	1588.9	1588.9	1588.9	1588.9	+9.5	148	16,958	+25
Jun13	120719	1588.7	1597.6	1587.6	1590.8	+9.5	520	18,764	+80
Aug13	120719	1592.7	1592.7	1592.7	1592.7	+9.5	51	1,642	+7
Oct13	120719	1600.0	1600.0	1594.8	1594.8	+9.5	12	1,225	-6
Dec13	120719	1602.6	1602.6	1596.9	1596.9	+9.4	801	9,832	+151
Feb14	120719	1599.1	1599.1	1599.1	1599.1	+9.4	0	5	+0
Apr14	120719	1601.5	1601.5	1601.3	1601.3	+9.3	0	1	+0
Jun14	120719	1604.8	1604.8	1603.7	1603.7	+9.3	175	8,743	-125
Total Volume and Open Interest							155,443	431,317	-3,049
Silver(CMX)
Jul12	120719	2722.0	2739.5	2719.4	2719.4	+12.3	1,101	563	-989
Sep12	120719	2714.0	2757.5	2710.0	2721.7	+12.2	38,337	61,137	-197
Dec12	120719	2722.0	2765.0	2721.5	2729.5	+12.1	814	27,037	+299
Mar13	120719	2740.0	2740.0	2734.8	2734.8	+12.2	128	4,541	+84
May13	120719	2736.6	2736.6	2736.6	2736.6	+12.2	11	2,481	+4
Jul13	120719	2737.6	2737.6	2737.6	2737.6	+12.2	50	3,903	+3
Sep13	120719	2730.0	2738.6	2730.0	2738.6	+12.2	40	2,225	-9
Total Volume and Open Interest							40,752	121,819	-747
Platinum(NYMEX)
Jul12	120719	1420.7	1420.7	1420.7	1420.7	+18.9	3	30	-2
Oct12	120719	1406.1	1427.9	1406.1	1423.1	+18.9	5,070	47,586	+52
Jan13	120719	1421.7	1427.1	1417.9	1426.3	+18.8	157	2,288	+116
Apr13	120719	1429.4	1429.4	1429.4	1429.4	+18.7	0	17	+0
Total Volume and Open Interest							5,230	49,929	+166
Palladium(NYMEX)
Sep12	120719	575.00	586.35	574.30	584.85	+7.30	2,759	20,881	+21
Dec12	120719	576.00	586.20	576.00	586.20	+7.30	80	1,153	+34
Mar13	120719	586.25	586.25	586.25	586.25	+7.30
Total Volume and Open Interest							2,839	22,056	+55
Copper(CMX)
Jul12	120719	349.20	353.90	349.00	353.40	+6.10	683	1,889	-251
Sep12	120719	347.40	354.50	346.95	353.45	+6.05	45,445	81,384	+691
Dec12	120719	348.35	355.25	348.25	354.20	+5.95	4,888	36,109	+1,826
Mar13	120719	353.30	355.00	352.75	354.85	+5.85	723	7,309	+119
May13	120719	350.65	356.30	350.65	355.15	+5.80	163	1,704	+44
Total Volume and Open Interest							52,386	138,098	+2,465
DJIA Index(CBOT)
Sep12	120719	12864	12930	12845	12880	+20	107	12,686	-45
Dec12	120719	12801	12801	12781	12801	+20	0	14	+0
Mar13	120719	12734	12734	12714	12734	+20
Jun13	120719	12658	12658	12638	12658	+20
Total Volume and Open Interest							107	12,700	-45
E-mini DJIA Index(CBOT)
Sep12	120719	12862	12936	12835	12880	+20	128,911	83,090	+830
Dec12	120719	12788	12801	12785	12801	+20	8	81	-1
Mar13	120719	12734	12734	12734	12734	+20	0	2	+0
Jun13	120719	12658	12658	12658	12658	+20	0	38	+0
Total Volume and Open Interest							128,919	83,211	+829
S & P 500(CME)
Sep12	120719	1367.40	1375.70	1366.50	1371.90	+4.60	8,981	227,942	+1,151
Dec12	120719	1364.30	1368.20	1359.30	1364.90	+4.60	390	11,370	-40
Mar13	120719	1358.10	1360.80	1352.60	1358.10	+4.50	25	448	+0
Jun13	120719	1351.20	1353.90	1345.70	1351.20	+4.50	0	19	+0
Total Volume and Open Interest							9,396	239,779	+1,111
S & P 500 E-Mini(Globex)
Sep12	120719	1367.25	1376.00	1366.00	1372.00	+4.75	1,970,476	2,788,070	-5,700
Dec12	120719	1360.50	1368.75	1359.75	1365.00	+4.75	1,996	18,766	+393
Total Volume and Open Interest							1,972,477	2,808,514	-5,306
NASDAQ 100(CME)
Sep12	120719	2623.80	2659.00	2623.30	2652.30	+32.30	603	7,080	-294
Dec12	120719	2644.80	2650.00	2613.00	2644.80	+31.80
Mar13	120719	2639.30	2639.30	2607.50	2639.30	+31.80
Total Volume and Open Interest							603	7,080	-294
NASDAQ 100 E-Mini(Globex)
Sep12	120719	2623.00	2658.00	2623.00	2652.30	+32.30	269,331	339,390	-605
Dec12	120719	2632.80	2646.50	2629.50	2644.80	+31.80	9	62	+6
Total Volume and Open Interest							269,340	339,460	-599
S & P Midcap 400(CME)
Sep12	120719	947.00	952.00	944.00	947.00	+0.50	0	1,181	+0
Dec12	120719	944.00	944.00	943.50	944.00	+0.50
Mar13	120719	942.00	942.00	941.50	942.00	+0.50
Total Volume and Open Interest							0	1,181	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120719	8800	8840	8785	8810	+25	3,600	29,525	+353
Dec12	120719	8770	8770	8770	8770	+25	0	6	+0
Total Volume and Open Interest							3,600	29,531	+353
Nikkei 225(SGX)
Sep12	120719	8745	8835	8725	8785	+45	53,944	178,929	-3,123
Dec12	120719	8720	8730	8720	8725	+45	520	9,543	+515
Mar13	120719	8710	8710	8710	8710	+40	0	48	+0
Total Volume and Open Interest							54,945	194,552	-2,713
CAC 40(EURONEXT)
Jul12	120719	3249.0	3272.5	3237.5	3263.0	+28.0	228,907	319,932	+573
Aug12	120719	3247.0	3272.0	3238.0	3262.5	+27.0	142,081	129,261	+68,067
Sep12	120719	3239.0	3265.0	3236.0	3256.5	+26.5	601	33,920	-1,716
Total Volume and Open Interest							371,589	483,253	+66,924
Hang Seng Index(HKFE)
Jul12	120719	19410	19620	19370	19566	+357	74,985	92,788	+3,506
Aug12	120719	19415	19570	19332	19525	+360	1,282	4,317	+651
Sep12	120719	19268	19486	19252	19440	+356	526	4,328	+189
Total Volume and Open Interest							77,164	104,601	+4,554
DAX(EUREX)
Sep12	120719	6713.0	6776.5	6699.0	6753.0	+71.5	116,692	172,078	+276
Dec12	120719	6705.0	6775.5	6704.0	6754.0	+71.5	480	8,859	+282
Mar13	120719	6765.5	6771.0	6746.5	6757.0	+71.0	16	616	+12
Total Volume and Open Interest							117,188	181,553	+570
FT-SE 100(EURONEXT)
Sep12	120719	5647.50	5685.00	5641.50	5664.00	+28.50	89,183	625,544	-4,519
Dec12	120719	5620.50	5642.00	5618.50	5634.00	+28.50	8	627	+0
Mar13	120719	5593.00	5593.00	5593.00	5593.00	+28.50	0	216	+0
Total Volume and Open Interest							89,191	626,387	-4,519
SPI 200(SFE)
Sep12	120719	4094.0	4167.0	4089.0	4160.0	+68.0	26,359	234,401	-4,516
Dec12	120719	4138.0	4160.0	4138.0	4158.0	+69.0	122	5,323	+1
Mar13	120719	4122.0	4122.0	4122.0	4122.0	+69.0	0	1,402	+0
Total Volume and Open Interest							28,045	246,697	-3,358
GSCI(CME)
Aug12	120719	649.50	654.00	639.20	654.00	+14.75	452	8,549	+169
Sep12	120719	647.50	652.00	637.70	652.00	+14.25
Oct12	120719	652.50	652.50	638.95	652.50	+13.50
Total Volume and Open Interest							452	8,549	+10
Reuters CCI(ICE)