MRCI's End of Day Prices

Daily Futures Price Listing Wed August 01, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Aug12	120801	1721.00	1736.00	1651.00	1682.25	-38.75	25,537	15,761	-4,616
Sep12	120801	1657.00	1675.50	1602.25	1638.75	-18.00	15,627	45,282	+1,538
Nov12	120801	1641.25	1660.00	1595.75	1629.00	-12.00	106,513	380,969	+484
Jan13	120801	1632.25	1650.25	1588.25	1620.75	-11.50	10,517	82,451	-1,028
Mar13	120801	1533.25	1549.50	1504.00	1529.25	-4.25	10,224	83,311	+1,020
May13	120801	1452.00	1467.50	1424.00	1444.00	-8.00	6,330	76,010	-294
Jul13	120801	1437.00	1450.00	1413.75	1430.50	-5.50	7,006	54,796	+2,050
Aug13	120801	1416.00	1416.00	1397.00	1404.75	-5.50	0	298	+0
Sep13	120801	1341.00	1343.25	1328.25	1337.00	-5.50	0	341	+0
Nov13	120801	1283.75	1300.00	1261.25	1273.50	-10.25	2,488	22,633	-161
Jan14	120801	1272.00	1287.25	1272.00	1277.50	-9.75	0	189	+0
Mar14	120801	1277.50	1285.75	1277.50	1277.50	-8.25	0	13	+0
May14	120801	1277.50	1285.75	1277.50	1277.50	-8.25	0	1	+0
Jul14	120801	1281.50	1289.75	1281.50	1281.50	-8.25	0	9	+0
Total Volume and Open Interest							184,252	763,147	-1,004
Soybean Meal(CBOT)
Aug12	120801	545.40	550.00	517.30	537.20	-7.50	17,518	10,657	-5,414
Sep12	120801	516.90	522.00	496.00	512.40	-3.30	15,427	46,463	+1,028
Oct12	120801	501.40	507.00	484.70	500.80	-0.30	4,263	25,213	+239
Dec12	120801	494.90	501.00	479.20	494.80	-0.10	27,083	110,012	-566
Jan13	120801	490.30	491.80	471.30	486.00	+0.10	1,257	10,855	+185
Mar13	120801	450.00	452.40	439.70	451.60	+2.50	1,747	13,348	+195
May13	120801	412.00	414.90	405.00	412.70	+0.60	1,179	11,817	+521
Jul13	120801	405.50	407.00	398.70	405.70	+1.40	1,365	11,966	+253
Aug13	120801	392.00	395.70	391.00	395.70	+3.20	24	565	+11
Sep13	120801	380.00	383.00	374.50	383.00	+1.60	16	552	+4
Total Volume and Open Interest							70,035	248,148	-3,527
Soybean Oil(CBOT)
Aug12	120801	52.55	52.98	51.70	51.73	-0.82	29,209	7,586	-6,388
Sep12	120801	52.75	53.24	51.90	51.97	-0.81	26,456	60,548	+2,790
Oct12	120801	53.27	53.35	52.10	52.18	-0.81	8,015	24,745	+2,750
Dec12	120801	53.33	53.88	52.49	52.56	-0.86	42,134	150,175	+574
Jan13	120801	54.06	54.09	52.77	52.81	-0.87	4,207	24,029	+252
Mar13	120801	54.31	54.38	52.98	53.01	-0.94	1,941	19,191	-486
May13	120801	54.50	54.53	53.13	53.21	-0.90	1,473	12,104	-5
Jul13	120801	54.65	54.65	53.36	53.46	-0.84	1,358	10,791	+256
Aug13	120801	53.91	54.30	53.46	53.50	-0.80	7	2,087	+2
Sep13	120801	53.90	53.90	53.30	53.43	-0.77	3	1,189	-1
Total Volume and Open Interest							115,307	321,159	-18
Canola(WCE)
Nov12	120801	631.7	631.7	607.6	620.0	-11.3	7,618	141,691	+178
Jan13	120801	633.4	633.5	609.6	622.1	-11.4	3,124	41,440	+1,207
Mar13	120801	624.2	627.5	610.5	623.1	-11.9	653	14,950	+259
May13	120801	608.1	614.9	601.1	612.9	-6.4	874	18,699	+362
Jul13	120801	593.6	602.3	587.0	602.3	-2.7	129	3,363	+37
Total Volume and Open Interest							12,500	221,833	+2,123
Corn(CBOT)
Sep12	120801	806.50	818.00	782.25	800.50	-6.00	65,043	329,305	-6,541
Dec12	120801	806.00	816.75	781.25	800.50	-4.75	140,845	537,103	+5,821
Mar13	120801	802.50	812.25	779.25	799.00	-2.25	17,186	139,364	+768
May13	120801	793.00	802.75	773.00	791.75	-0.25	11,255	31,086	+2,596
Jul13	120801	786.00	795.50	766.25	786.00	+1.25	9,995	78,134	+3,210
Sep13	120801	689.00	692.00	670.25	686.50	-2.00	1,998	10,842	+306
Dec13	120801	639.00	643.75	626.25	636.25	-1.75	6,291	64,702	+989
Mar14	120801	648.00	649.75	636.00	643.25	-1.75	42	1,642	+25
May14	120801	644.50	646.25	644.50	644.50	-1.75	2	360	+0
Jul14	120801	649.00	650.00	643.50	644.25	-3.50	4	963	-1
Total Volume and Open Interest							252,788	1,198,004	+7,208
Wheat(CBOT)
Sep12	120801	889.00	897.00	861.75	879.50	-8.75	42,804	180,078	+206
Dec12	120801	903.50	911.25	876.00	893.75	-8.75	31,322	167,896	+2,861
Mar13	120801	907.00	912.00	878.75	898.75	-5.50	3,843	36,193	+251
May13	120801	892.00	901.50	873.75	880.75	-15.25	590	14,562	-93
Jul13	120801	830.25	849.50	806.00	843.25	+13.00	2,177	42,581	+10
Sep13	120801	827.00	843.75	808.00	842.50	+14.25	101	1,228	+28
Total Volume and Open Interest							81,680	468,695	+3,519
Wheat(KCBT)
Sep12	120801	894.00	900.75	868.50	884.00	-8.50	8,951	75,498	-415
Dec12	120801	914.25	921.00	890.00	905.50	-8.00	5,375	53,168	+716
Mar13	120801	920.50	924.25	895.00	914.00	-3.00	1,278	12,497	+243
May13	120801	915.75	915.75	890.00	910.50	+1.00	152	6,330	+104
Jul13	120801	851.75	867.75	832.25	864.00	+16.50	470	12,098	+259
Sep13	120801	832.50	862.00	832.50	862.00	+18.50	39	442	+20
Total Volume and Open Interest							16,295	160,812	+943
Wheat(MGE)
Sep12	120801	954.00	958.75	926.00	938.00	-15.75	3,526	16,178	-649
Dec12	120801	963.00	966.50	935.00	947.50	-15.00	2,037	15,344	+233
Mar13	120801	971.00	971.00	942.00	953.50	-14.50	466	4,837	+148
May13	120801	950.00	960.00	946.00	955.50	-17.50	34	993	+19
Jul13	120801	945.00	951.75	941.25	947.50	-15.50	13	301	+6
Total Volume and Open Interest							6,087	38,123	-238
Oats(CBOT)
Sep12	120801	383.25	386.50	370.75	371.00	-9.25	591	1,985	-360
Dec12	120801	384.00	387.50	368.75	372.00	-10.75	806	8,114	+388
Mar13	120801	383.25	387.75	372.50	372.50	-15.25	30	301	+27
May13	120801	374.25	389.50	374.25	374.25	-15.25	0	17	+0
Total Volume and Open Interest							1,427	10,424	+55
Rough Rice(CBOT)
Sep12	120801	15.57	15.69	15.48	15.59	-0.03	1,135	10,026	-410
Nov12	120801	15.93	15.95	15.77	15.86	-0.03	605	2,967	+459
Jan13	120801	16.10	16.17	16.04	16.13	-0.04	14	248	+8
Mar13	120801	16.33	16.40	16.33	16.38	-0.04	1	104	+1
Total Volume and Open Interest							1,755	13,367	+58
Live Cattle(CME)
Aug12	120801	119.080	119.285	118.550	119.000	+0.115	13,082	39,732	-2,581
Oct12	120801	124.650	124.750	123.730	124.080	-0.320	28,572	132,848	+3,076
Dec12	120801	127.700	127.850	127.135	127.250	-0.230	12,451	73,766	-1,476
Feb13	120801	131.300	131.535	130.325	130.550	-0.735	4,860	33,106	-469
Apr13	120801	134.300	134.700	133.685	133.750	-0.950	2,582	18,401	+734
Jun13	120801	131.735	131.735	130.850	131.250	-0.500	524	5,851	+113
Total Volume and Open Interest							62,358	306,143	-459
Feeder Cattle(CME)
Aug12	120801	138.630	140.800	137.880	139.785	+1.155	4,030	9,356	-1,143
Sep12	120801	140.250	142.150	139.600	141.130	+0.750	2,656	7,823	-17
Oct12	120801	141.600	143.050	140.825	142.380	+0.555	3,061	9,293	+850
Nov12	120801	144.485	145.300	143.450	144.575	+0.225	1,331	4,558	+141
Jan13	120801	147.550	148.900	147.050	148.235	+0.300	542	3,801	+81
Mar13	120801	150.000	151.250	149.325	151.000	+0.315	135	897	+63
Apr13	120801	150.500	153.000	150.500	153.000	+2.000	13	445	+10
Total Volume and Open Interest							11,777	36,678	-9
Lean Hogs(CME)
Aug12	120801	93.100	93.500	92.635	93.200	+0.250	6,672	18,769	-941
Oct12	120801	80.400	80.600	79.350	79.725	-0.575	18,417	97,036	+1,708
Dec12	120801	78.430	78.430	76.900	77.000	-1.035	4,441	49,680	-351
Feb13	120801	84.700	84.700	83.785	84.050	-0.600	4,995	24,910	-391
Apr13	120801	90.300	90.330	89.400	89.900	-0.400	1,342	16,637	+93
May13	120801	96.150	96.500	95.885	96.400	unch	61	780	+15
Jun13	120801	99.250	99.480	98.635	99.230	-0.120	2,117	9,915	-190
Jul13	120801	98.080	98.500	97.600	98.350	unch	399	3,230	+291
Total Volume and Open Interest							38,727	223,157	+422
Class III Milk(CME)
Aug12	120801	17.06	17.21	17.02	17.13	+0.05	165	4,541	-103
Sep12	120801	18.32	18.58	18.06	18.49	+0.17	213	4,595	+66
Oct12	120801	18.72	18.97	18.57	18.89	+0.09	100	3,447	+13
Nov12	120801	18.79	19.03	18.61	18.96	+0.08	39	3,008	+7
Dec12	120801	18.69	18.98	18.62	18.87	unch	24	2,890	+11
Total Volume and Open Interest							847	27,001	+188
Cocoa(ICE)
Sep12	120801	2390	2409	2370	2401	+25	10,658	62,426	-1,484
Dec12	120801	2380	2419	2380	2411	+23	5,646	53,388	+1,289
Mar13	120801	2411	2428	2393	2421	+23	1,323	37,645	+294
May13	120801	2423	2438	2407	2430	+22	353	15,151	+19
Jul13	120801	2435	2449	2420	2438	+20	59	7,810	-14
Sep13	120801	2429	2453	2429	2447	+21	44	4,490	-2
Dec13	120801	2443	2460	2443	2457	+17	0	6,019	+0
Total Volume and Open Interest							18,083	192,062	+102
Coffee "C"(ICE)
Sep12	120801	174.65	175.60	170.60	174.60	+0.20	10,959	61,556	-618
Dec12	120801	177.25	178.20	173.40	177.35	+0.10	6,709	45,087	+919
Mar13	120801	180.95	181.50	176.85	180.80	+0.15	2,580	18,494	-209
May13	120801	184.30	184.30	179.35	183.15	+0.05	440	5,509	+42
Jul13	120801	185.85	186.15	181.90	185.50	+0.05	204	4,036	+106
Sep13	120801	188.00	188.40	184.50	187.95	+0.20	76	1,046	+18
Total Volume and Open Interest							20,971	137,087	+260
Orange Juice(ICE)
Sep12	120801	109.40	110.00	105.15	107.65	-2.25	910	12,472	-434
Nov12	120801	108.20	109.80	105.00	107.55	-2.30	589	6,417	+611
Jan13	120801	108.75	110.55	106.65	109.35	-1.45	22	1,945	+4
Mar13	120801	109.25	111.05	108.30	111.05	-0.70	1	1,287	+1
May13	120801	109.30	111.70	109.30	111.70	-0.70	0	182	+0
Jul13	120801	112.85	112.85	112.85	112.85	-0.70	0	10	+0
Total Volume and Open Interest							1,522	22,315	+182
Sugar #11(ICE)
Oct12	120801	22.59	22.81	22.07	22.56	-0.08	35,539	321,316	+7,389
Mar13	120801	22.87	23.08	22.45	22.93	+0.03	17,088	148,335	+2,831
May13	120801	22.50	22.72	22.16	22.57	+0.05	4,151	46,457	+306
Jul13	120801	22.39	22.40	21.95	22.35	+0.13	2,043	75,076	+121
Oct13	120801	22.16	22.36	21.94	22.32	+0.14	1,088	36,968	-81
Mar14	120801	22.23	22.45	22.07	22.41	+0.15	235	23,717	+10
May14	120801	22.09	22.17	21.84	22.15	+0.15	103	7,027	-22
Jul14	120801	21.95	22.03	21.72	22.00	+0.12	113	5,668	-16
Total Volume and Open Interest							60,509	672,597	+10,655
London Cocoa(LCE)
Sep12	120801	1654	1660	1634	1654	+25	4,357	44,464	-397
Dec12	120801	1621	1639	1616	1637	+24	3,220	53,333	+183
Mar13	120801	1595	1618	1591	1616	+30	2,311	53,107	+212
May13	120801	1599	1614	1589	1611	+26	449	21,402	+102
Jul13	120801	1600	1616	1591	1612	+24	153	10,185	-67
Sep13	120801	1600	1618	1596	1612	+23	76	5,855	+300
Dec13	120801	1607	1616	1607	1615	+23	0	7,310	+0
Total Volume and Open Interest							10,566	196,207	+333
London Sugar(LCE)
Oct12	120801	617.70	623.10	612.80	621.50	+4.70	2,021	28,715	+50
Dec12	120801	599.00	602.00	589.90	599.60	+1.30	459	10,582	-135
Mar13	120801	602.90	603.80	592.30	602.40	+1.60	435	12,529	+165
May13	120801	599.40	601.10	590.00	599.30	+1.80	310	3,778	+26
Aug13	120801	591.00	591.00	583.30	591.00	+3.00	40	2,223	+1
Total Volume and Open Interest							3,305	59,912	+127
Cotton(ICE)
Oct12	120801	70.61	71.07	70.06	70.06	-0.52	80	365	-9
Dec12	120801	71.34	72.00	70.53	70.56	-0.78	6,661	133,392	-727
Mar13	120801	72.19	72.76	71.37	71.51	-0.77	998	28,557	+141
May13	120801	73.25	73.25	72.08	72.18	-1.15	103	5,628	+24
Jul13	120801	73.94	74.03	73.06	73.06	-1.40	85	6,123	+42
Oct13	120801	74.79	74.79	74.79	74.79	-1.33	0	5	+0
Total Volume and Open Interest							7,955	176,026	-501
Lumber(CME)
Sep12	120801	281.1	286.8	279.9	282.2	+1.2	972	5,606	-528
Nov12	120801	277.0	281.7	276.4	279.6	+3.6	812	2,051	+139
Jan13	120801	285.9	290.9	285.9	290.0	+3.9	14	449	+5
Mar13	120801	295.6	296.0	295.0	295.0	+2.9	0	138	+0
Total Volume and Open Interest							1,798	8,248	-384
Crude Oil(NYM)
Sep12	120801	88.03	89.47	87.51	88.91	+0.85	191,095	291,102	-13,179
Oct12	120801	88.26	89.72	87.77	89.17	+0.83	72,380	109,348	+3,959
Nov12	120801	88.60	90.05	88.15	89.52	+0.80	45,952	82,967	+8,294
Dec12	120801	88.95	90.51	88.59	89.99	+0.79	25,494	174,470	+765
Jan13	120801	89.16	90.92	89.16	90.47	+0.80	6,596	78,604	-1,081
Feb13	120801	90.23	91.03	90.16	90.85	+0.81	5,545	32,587	+1,453
Mar13	120801	90.31	91.43	90.31	91.10	+0.82	4,176	37,144	+439
Apr13	120801	90.25	91.53	90.21	91.23	+0.83	1,706	17,571	-244
May13	120801	90.38	91.41	90.38	91.27	+0.82	2,251	19,646	+669
Jun13	120801	90.16	91.52	90.16	91.28	+0.81	7,963	74,308	-657
Jul13	120801	91.20	91.28	91.20	91.28	+0.80	1,994	25,458	+388
Aug13	120801	90.45	91.25	90.42	91.25	+0.80	1,489	16,244	-32
Sep13	120801	90.42	91.22	90.42	91.22	+0.80	1,151	22,842	+273
Oct13	120801	90.40	91.18	90.40	91.18	+0.81	496	12,850	-39
Nov13	120801	91.15	91.15	91.15	91.15	+0.83	752	18,442	-17
Dec13	120801	89.98	91.23	89.75	91.09	+0.85	11,973	120,186	+18
Total Volume and Open Interest							390,132	1,397,664	+1,785
e-miNY Crude Oil(NYM)
Aug12	120719	89.975	92.950	89.850	92.650	+2.775	7,097	2,028	-8
Sep12	120801	87.950	89.475	87.500	88.900	+0.850	5,205	1,926	+85
Oct12	120801	88.050	89.700	87.925	89.175	+0.825	279	695	+148
Nov12	120801	88.800	90.000	88.800	89.525	+0.800	165	4,687	+0
Dec12	120801	88.850	90.250	88.850	90.000	+0.800	177	6,240	+2
Jan13	120801	89.425	90.475	89.425	90.475	+0.800	11	1,692	+0
Feb13	120801	90.575	90.850	90.575	90.850	+0.800	3	79	-3
Mar13	120801	91.100	91.100	91.100	91.100	+0.825	0	3	+0
Apr13	120801	91.225	91.225	91.225	91.225	+0.825	0	1	+0
May13	120801	91.275	91.275	91.275	91.275	+0.825
Total Volume and Open Interest							5,840	15,526	+232
Heating Oil(NYM)
Sep12	120801	283.96	288.50	283.07	285.88	+1.08	55,451	91,120	+6,286
Oct12	120801	284.80	289.20	283.91	286.63	+1.05	24,780	36,325	+1,753
Nov12	120801	285.78	289.93	285.78	287.48	+1.01	15,136	30,673	+1,938
Dec12	120801	286.79	290.57	286.44	288.19	+1.08	17,937	40,422	+677
Jan13	120801	287.11	290.95	286.64	288.69	+1.13	4,524	24,976	+275
Feb13	120801	288.48	289.95	287.79	288.31	+1.04	2,185	9,705	+317
Mar13	120801	287.39	288.48	286.79	286.90	+0.89	2,728	18,714	+153
Apr13	120801	285.50	286.07	283.70	284.89	+0.75	2,305	19,227	+612
May13	120801	287.76	288.12	286.25	287.28	+0.64	1,303	8,520	+64
Jun13	120801	286.39	286.92	285.66	286.24	+0.62	1,210	6,712	+298
Jul13	120801	286.39	286.39	286.39	286.39	+0.60	71	2,327	+0
Aug13	120801	288.00	288.00	286.69	286.69	+0.58	71	687	-24
Sep13	120801	288.66	288.66	286.99	286.99	+0.55	6	427	+2
Oct13	120801	287.29	287.29	287.29	287.29	+0.50	8	475	+2
Total Volume and Open Interest							150,076	299,996	+3,821
Gasoline(NYMEX)
Sep12	120801	277.21	285.33	276.25	283.42	+5.99	57,161	94,754	-1,965
Oct12	120801	258.15	264.79	256.96	262.81	+4.47	31,110	40,463	+2,433
Nov12	120801	252.99	259.13	251.57	257.17	+4.01	13,011	25,430	+1,136
Dec12	120801	249.44	255.65	248.43	253.98	+3.70	12,148	37,067	+1,005
Jan13	120801	250.90	254.43	250.90	252.82	+3.34	3,495	14,236	-189
Feb13	120801	251.60	253.22	251.60	253.22	+3.20	835	4,404	+103
Mar13	120801	253.10	255.82	252.41	254.66	+3.12	671	6,619	+154
Apr13	120801	269.01	269.01	269.01	269.01	+2.92	250	6,417	-40
May13	120801	267.94	267.94	267.94	267.94	+2.82	7	1,443	+6
Jun13	120801	263.89	266.00	263.89	265.55	+2.73	5	5,266	-1
Total Volume and Open Interest							140,782	248,666	-4,894
e-miNY RBOB Gasoline(NYM)
Sep12	120801	283.40	283.42	283.40	283.40	+6.00
Oct12	120801	262.80	262.81	262.80	262.80	+4.50
Nov12	120801	257.20	257.20	257.17	257.20	+4.00
Dec12	120801	254.00	254.00	253.98	254.00	+3.70
Total Volume and Open Interest
Natural Gas(NYM)
Sep12	120801	3.217	3.241	3.123	3.171	-0.038	157,181	277,180	+6,704
Oct12	120801	3.221	3.239	3.121	3.171	-0.041	61,404	170,039	+1,665
Nov12	120801	3.368	3.368	3.254	3.297	-0.051	41,853	125,902	+7,530
Dec12	120801	3.585	3.594	3.491	3.540	-0.039	19,663	54,847	-882
Jan13	120801	3.689	3.706	3.607	3.653	-0.037	26,908	125,179	+2,637
Feb13	120801	3.662	3.715	3.619	3.664	-0.038	6,729	28,970	+214
Mar13	120801	3.630	3.688	3.592	3.637	-0.036	7,350	46,923	+2,140
Apr13	120801	3.644	3.658	3.569	3.607	-0.033	12,938	68,319	+3,550
May13	120801	3.651	3.675	3.588	3.629	-0.031	1,678	16,840	+14
Jun13	120801	3.680	3.707	3.628	3.665	-0.031	1,552	8,851	+57
Jul13	120801	3.705	3.754	3.670	3.708	-0.031	2,896	13,568	+646
Aug13	120801	3.719	3.775	3.697	3.729	-0.031	1,516	10,802	+194
Sep13	120801	3.750	3.778	3.693	3.734	-0.030	1,456	8,933	+381
Oct13	120801	3.765	3.807	3.721	3.762	-0.030	3,757	35,971	-224
Nov13	120801	3.870	3.908	3.829	3.866	-0.029	925	17,357	-8
Dec13	120801	4.063	4.084	4.027	4.067	-0.026	612	16,683	-25
Total Volume and Open Interest							349,579	1,111,869	+24,740
Brent Crude Oil(ICE)
Sep12	120801	104.40	106.92	104.06	105.96	+1.04	128,633	218,423	-6,527
Oct12	120801	103.70	105.57	102.97	104.69	+0.85	64,087	235,787	+5,369
Nov12	120801	102.91	104.83	102.46	103.98	+0.69	29,546	96,365	+211
Dec12	120801	102.48	104.41	102.08	103.58	+0.61	36,702	137,281	-1,187
Jan13	120801	102.21	104.07	101.81	103.28	+0.60	6,139	43,318	+441
Feb13	120801	101.92	103.75	101.51	102.99	+0.60	4,409	30,164	+1,180
Mar13	120801	101.83	103.46	101.83	102.73	+0.59	3,237	30,838	+271
Apr13	120801	101.59	103.08	101.59	102.47	+0.59	1,103	14,763	-15
May13	120801	101.36	102.79	101.36	102.20	+0.57	1,571	14,977	-81
Jun13	120801	101.13	102.58	101.13	101.93	+0.55	5,096	58,846	-811
Jul13	120801	101.72	101.72	101.72	101.72	+0.54	642	13,665	+69
Aug13	120801	101.47	101.47	101.47	101.47	+0.53	760	13,703	+48
Sep13	120801	101.20	101.20	101.20	101.20	+0.52	597	14,159	+101
Oct13	120801	100.92	100.92	100.92	100.92	+0.51	667	8,095	+32
Total Volume and Open Interest							304,665	1,175,944	+1,331
Gas Oil(ICE)
Aug12	120801	898.50	915.00	898.50	909.50	+3.25	31,520	81,985	-3,799
Sep12	120801	899.00	914.75	897.50	909.50	+3.00	56,519	120,146	+2,244
Oct12	120801	897.00	912.75	897.00	907.75	+3.25	23,175	77,264	+2,770
Nov12	120801	893.75	909.50	893.75	904.50	+3.00	12,880	35,086	-180
Dec12	120801	890.50	906.25	889.50	901.25	+3.00	18,479	66,181	+2,005
Jan13	120801	888.50	904.25	888.50	899.50	+3.00	6,968	23,772	-25
Feb13	120801	886.50	901.50	886.25	897.00	+2.50	3,916	19,200	+378
Mar13	120801	887.75	898.25	887.75	894.00	+2.25	1,208	17,246	-338
Apr13	120801	886.50	895.50	886.00	891.00	+1.75	462	13,429	+39
May13	120801	883.25	892.25	882.75	887.75	+1.50	174	10,661	-20
Total Volume and Open Interest							156,618	567,710	+2,912
Ethanol(CBOT)
Aug12	120801	2.595	2.620	2.561	2.596	-0.034	179	194	-121
Sep12	120801	2.575	2.587	2.540	2.567	-0.022	268	1,539	+17
Oct12	120801	2.535	2.535	2.498	2.517	-0.029	124	1,602	+6
Nov12	120801	2.496	2.496	2.464	2.486	-0.026	51	1,533	+17
Dec12	120801	2.488	2.488	2.451	2.463	-0.026	44	1,544	-10
Jan13	120801	2.469	2.470	2.431	2.451	-0.027	69	1,565	+46
Feb13	120801	2.454	2.454	2.418	2.423	-0.036	93	1,177	-2
Mar13	120801	2.432	2.432	2.406	2.418	-0.037	110	1,198	-32
Total Volume and Open Interest							1,082	12,153	-51
WTI Crude Oil(ICE)
Sep12	120801	87.78	89.47	87.51	88.91	+0.85	29,997	60,753	-2,445
Oct12	120801	87.93	89.71	87.80	89.17	+0.83	14,828	38,486	+688
Nov12	120801	88.79	90.01	88.55	89.52	+0.80	7,423	22,013	-30
Dec12	120801	88.88	90.41	88.85	89.99	+0.79	9,835	93,019	+863
Jan13	120801	89.63	90.73	89.63	90.47	+0.80	1,921	17,851	+194
Feb13	120801	89.91	91.08	89.91	90.85	+0.81	1,193	9,989	+387
Mar13	120801	90.77	91.45	90.63	91.10	+0.82	908	10,620	+231
Apr13	120801	90.87	91.39	90.87	91.23	+0.83	526	3,678	+17
May13	120801	90.90	91.41	90.80	91.27	+0.82	410	4,314	-35
Jun13	120801	90.90	91.44	90.82	91.28	+0.81	1,041	26,712	+6
Jul13	120801	91.28	91.28	91.28	91.28	+0.80	397	2,403	+68
Aug13	120801	91.25	91.25	91.25	91.25	+0.80	453	3,222	+7
Sep13	120801	91.22	91.22	91.22	91.22	+0.80	283	7,397	-12
Oct13	120801	91.18	91.18	91.18	91.18	+0.81	209	1,749	+10
Nov13	120801	91.15	91.15	91.15	91.15	+0.83	141	3,122	-49
Dec13	120801	90.55	91.10	90.36	91.09	+0.85	2,728	55,274	+786
Total Volume and Open Interest							74,047	440,695	+1,267
US Dollar Index(ICE)
Sep12	120801	82.780	83.270	82.540	83.177	+0.467	13,967	65,973	-613
Dec12	120801	83.175	83.550	83.055	83.518	+0.488	3	715	+2
Mar13	120801	83.908	83.908	83.908	83.908	+0.488
Total Volume and Open Interest							13,970	66,688	-611
Australian Dollar(CME)
Sep12	120801	104.50	104.97	104.03	104.22	-0.46	105,735	141,695	+1,319
Dec12	120801	103.98	104.05	103.36	103.40	-0.46	30	832	+5
Mar13	120801	102.63	103.10	102.63	102.63	-0.47	0	4	+0
Total Volume and Open Interest							105,766	142,534	+1,324
British Pound(CME)
Sep12	120801	156.74	156.90	155.29	155.51	-1.30	77,248	110,659	-4,573
Dec12	120801	156.54	156.80	155.40	155.51	-1.29	61	340	+35
Mar13	120801	155.53	156.80	155.53	155.53	-1.27	0	47	+0
Total Volume and Open Interest							77,309	111,053	-4,538
Canadian Dollar(CME)
Sep12	120801	99.55	99.86	99.34	99.47	-0.15	85,241	88,348	-4,243
Dec12	120801	99.62	99.64	99.15	99.27	-0.15	718	7,897	+35
Mar13	120801	99.35	99.35	99.03	99.04	-0.15	0	1,609	+0
Jun13	120801	98.81	98.97	98.81	98.81	-0.16	2	352	+2
Total Volume and Open Interest							85,962	98,256	-4,206
Japanese Yen(CME)
Sep12	120801	128.07	128.42	127.44	127.59	-0.48	58,866	142,892	+1,247
Dec12	120801	128.23	128.48	127.63	127.74	-0.48	73	978	+24
Mar13	120801	127.91	128.39	127.91	127.91	-0.48	0	31	+0
Total Volume and Open Interest							58,939	143,906	+1,271
Swiss Franc(CME)
Sep12	120801	102.48	102.81	101.80	101.96	-0.61	29,250	59,931	+658
Dec12	120801	102.75	102.87	102.26	102.26	-0.61	1	197	+1
Mar13	120801	102.55	103.18	102.55	102.55	-0.63	0	2	+0
Total Volume and Open Interest							29,251	60,130	+659
EuroFX(CME)
Sep12	120801	123.06	123.44	122.25	122.43	-0.70	182,033	310,604	+1,253
Dec12	120801	123.14	123.55	122.45	122.59	-0.70	522	4,233	-49
Mar13	120801	122.74	123.45	122.74	122.74	-0.71	5	91	+0
Total Volume and Open Interest							182,560	315,458	+1,204
Mexican Peso(CME)
Aug12	120801	748.2	750.0	748.2	748.2	-1.8
Sep12	120801	746.8	752.0	743.2	746.0	-1.8	27,664	166,345	+4,181
Total Volume and Open Interest							28,019	167,351	+4,494
Brazilian Real(CME)
Sep12	120801	484.80	487.65	484.00	486.50	+0.90	715	3,773	+543
Oct12	120801	484.30	485.50	484.20	484.50	+1.30	102	0	-98
Nov12	120801	481.30	481.30	481.05	481.30	+0.25
Dec12	120801	478.10	479.80	478.10	478.10	-0.75	0	43	+0
Total Volume and Open Interest							1,513	16,511	-224
30-Year T-Bonds(CBOT)
Sep12	120801	151~170	151~190	150~070	150~090	-0~240	331,872	619,567	-7,474
Dec12	120801	152~200	152~200	151~100	151~100	-0~260	401	5,006	+122
Mar13	120801	150~180	151~120	150~180	150~180	-0~260	0	3	+0
Total Volume and Open Interest							332,273	624,576	-7,352
10-Year T-Notes(CBOT)
Sep12	120801	134~260	134~265	134~040	134~050	-0~160	840,589	1,727,242	+6,671
Dec12	120801	133~240	133~255	133~035	133~035	-0~170	1,707	4,529	+169
Mar13	120801	132~085	132~255	132~085	132~085	-0~170
Total Volume and Open Interest							842,296	1,731,771	+6,840
5-Year T-Notes(CBOT)
Sep12	120801	124~110	124~112	124~068	124~070	-0~030	360,839	1,175,651	+20,523
Dec12	120801	124~065	124~069	124~033	124~033	-0~031	425	6,119	+361
Mar13	120801	123~081	123~112	123~081	123~081	-0~031
Total Volume and Open Interest							361,264	1,181,770	+20,884
2 Year T-Notes(CBOT)
Sep12	120801	110~041	110~045	110~033	110~035	-0~004	226,487	1,036,522	+4,557
Dec12	120801	110~045	110~045	110~035	110~035	-0~005	6,465	32,331	+5,516
Mar13	120801	109~101	109~106	109~101	109~101	-0~005
Total Volume and Open Interest							232,952	1,068,853	+10,073
Eurodollars(CME)
Sep12	120801	99.620	99.635	99.610	99.615	unch	134,429	920,380	-3,770
Dec12	120801	99.635	99.645	99.615	99.625	-0.005	212,508	996,049	+729
Mar13	120801	99.630	99.645	99.610	99.620	-0.005	144,225	695,938	+960
Jun13	120801	99.615	99.625	99.590	99.600	-0.010	120,713	669,044	-3,900
Sep13	120801	99.595	99.600	99.570	99.575	-0.010	119,291	702,939	+12,856
Dec13	120801	99.565	99.575	99.535	99.540	-0.015	101,175	660,783	-1,480
Mar14	120801	99.545	99.560	99.505	99.515	-0.020	90,178	596,451	+6,355
Jun14	120801	99.515	99.530	99.465	99.475	-0.025	78,497	450,646	-5,762
Sep14	120801	99.470	99.490	99.415	99.425	-0.030	60,225	369,087	+2,896
Dec14	120801	99.410	99.425	99.340	99.350	-0.040	62,597	345,425	-145
Mar15	120801	99.355	99.370	99.275	99.285	-0.045	57,205	310,587	+1,228
Jun15	120801	0.956	0.976	0.871	0.881	-0.055	70,541	269,131	-648
Sep15	120801	0.841	0.856	0.751	0.761	-0.060	44,966	234,444	+3,664
Dec15	120801	0.706	0.716	0.606	0.616	-0.070	32,719	168,989	+3,591
Mar16	120801	0.581	0.586	0.481	0.486	-0.075	26,366	95,882	+2,888
Jun16	120801	0.446	0.451	0.341	0.351	-0.075	31,481	101,914	-2,595
Sep16	120801	0.301	0.306	0.201	0.211	-0.070	16,063	79,789	+1,821
Dec16	120801	0.141	0.151	0.046	0.056	-0.070	17,842	88,021	+3,754
Total Volume and Open Interest							1,490,484	7,980,751	+28,342
30 Day Federal Funds(CBOT)
Aug12	120801	99.860	99.870	99.845	99.855	-0.005	5,343	58,495	+2,071
Sep12	120801	99.860	99.875	99.855	99.860	unch	7,626	44,541	+563
Oct12	120801	99.865	99.875	99.855	99.860	-0.005	8,591	58,154	+2,301
Nov12	120801	99.870	99.875	99.860	99.865	-0.005	4,097	39,751	-428
Dec12	120801	99.875	99.885	99.870	99.870	-0.005	2,556	26,666	+326
Jan13	120801	99.875	99.880	99.865	99.870	unch	2,645	23,128	-541
Total Volume and Open Interest							47,261	508,295	+8,180
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120801	99.705	99.705	99.705	99.705	unch
Dec12	120801	99.730	99.730	99.730	99.730	unch
Mar13	120801	99.735	99.735	99.735	99.735	unch
Jun13	120801	99.808	99.808	99.808	99.808	unch
Sep13	120801	99.770	99.770	99.770	99.770	unch
Dec13	120801	99.770	99.770	99.770	99.770	unch
Mar14	120801	99.770	99.770	99.770	99.770	unch
Jun14	120801	99.630	99.630	99.630	99.630	unch
Sep14	120801	99.490	99.490	99.490	99.490	unch
Dec14	120801	99.620	99.620	99.620	99.620	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120801	99.71	99.71	99.71	99.71	unch	0	1,644	+0
Dec12	120801	99.73	99.73	99.73	99.73	unch	0	660	+0
Mar13	120801	99.74	99.74	99.74	99.74	unch	0	183	+0
Jun13	120801	99.81	99.81	99.81	99.81	unch	0	201	+0
Sep13	120801	99.77	99.77	99.77	99.77	unch	0	305	+0
Dec13	120801	99.77	99.77	99.77	99.77	unch	0	384	+0
Mar14	120801	99.77	99.77	99.77	99.77	unch	0	344	+0
Jun14	120801	99.63	99.63	99.63	99.63	unch
Total Volume and Open Interest							0	3,725	+0
Japanese Gov't Bonds(SGX)
Sep12	120801	144.13	144.24	144.08	144.20	+0.07	5,085	21,184	-514
Dec12	120801	143.79	143.79	143.79	143.79	+0.47	0	7	+0
Mar13	120801	141.70	141.70	141.70	141.70	+0.47
Total Volume and Open Interest							5,085	21,191	-514
Euro-Bund(EUREX)
Sep12	120801	144.50	144.50	143.23	143.50	-1.07	581,013	898,357	-11,771
Dec12	120801	142.54	142.54	141.54	141.74	-1.08	83	3,261	+58
Mar13	120801	141.74	141.74	141.74	141.74	-1.08
Total Volume and Open Interest							581,096	901,618	-11,713
Euro-Bobl(EUREX)
Sep12	120801	127.76	127.76	127.26	127.36	-0.39	377,937	609,814	-7,550
Dec12	120801	126.00	126.00	125.64	125.71	-0.39	3	2,874	-1
Mar13	120801	125.71	125.71	125.71	125.71	-0.39
Total Volume and Open Interest							377,940	612,688	-7,551
3-Mth Euribor(EUREX)
Sep12	120801	99.710	99.710	99.710	99.710	-0.010	35	3,268	+0
Dec12	120801	99.725	99.725	99.725	99.725	-0.015	20	1,295	+0
Mar13	120801	99.710	99.710	99.710	99.710	-0.020	247	1,193	+20
Total Volume and Open Interest							803	7,364	+283
Long Gilt(LIFFE)
Sep12	120801	122~02	122~02	121~03	121~14	-0~14	110,502	367,933	+4,096
Dec12	120801	120~12	120~12	120~12	120~12	-0~14	50	120	+0
Total Volume and Open Interest							110,552	368,053	+4,096
3-Mth Short Sterling(LIFFE)
Sep12	120801	99.41	99.42	99.37	99.40	-0.01	50,629	388,787	+965
Dec12	120801	99.48	99.48	99.44	99.46	-0.02	44,349	345,690	+8,287
Mar13	120801	99.53	99.53	99.48	99.49	-0.03	28,981	328,014	+4,689
Jun13	120801	99.53	99.54	99.47	99.49	-0.03	29,424	312,979	+5,176
Sep13	120801	99.52	99.53	99.46	99.47	-0.04	35,688	390,328	-6,503
Dec13	120801	99.49	99.51	99.42	99.44	-0.04	29,737	238,309	+6,715
Total Volume and Open Interest							311,623	2,713,850	+31,706
3-Mth Euribor(LIFFE)
Sep12	120801	99.720	99.735	99.700	99.710	-0.010	102,820	533,739	-12,442
Dec12	120801	99.740	99.750	99.715	99.725	-0.015	109,719	535,649	-2,533
Mar13	120801	99.730	99.740	99.705	99.710	-0.020	99,600	445,303	+10,084
Total Volume and Open Interest							786,716	3,535,408	+29,526
3-Mth Aus T-Bills(SFE)
Sep12	120801	96.59	96.65	96.57	96.59	unch	19,342	160,443	-3,960
Dec12	120801	96.81	96.85	96.77	96.80	unch	28,560	182,769	-6,894
Mar13	120801	96.94	96.97	96.89	96.92	-0.01	16,726	118,369	-594
Jun13	120801	96.95	96.98	96.91	96.92	-0.02	7,564	92,174	+1,005
Sep13	120801	96.86	96.91	96.85	96.86	-0.02	4,252	54,311	-11
Dec13	120801	96.77	96.84	96.77	96.78	-0.02	2,182	43,467	+365
Mar14	120801	96.73	96.79	96.72	96.73	-0.02	1,430	26,883	+441
Jun14	120801	96.70	96.74	96.67	96.67	-0.02	865	14,956	+437
Sep14	120801	96.64	96.66	96.61	96.61	-0.03	165	2,079	+143
Dec14	120801	96.61	96.61	96.55	96.55	-0.03	10	396	+0
Total Volume and Open Interest							81,096	695,896	-9,068
10-Year Aus T-Bonds(SFE)
Sep12	120801	96.99	97.06	96.96	96.98	-0.02	62,534	398,382	-6,133
Dec12	120801	96.98	96.98	96.98	96.98	-0.02
Total Volume and Open Interest							62,534	398,382	-6,133
3-Year Aus T-Bonds(SFE)
Sep12	120801	97.47	97.54	97.43	97.45	-0.03	215,277	573,099	+18,222
Dec12	120801	97.45	97.45	97.45	97.45	-0.03
Total Volume and Open Interest							215,277	573,099	+18,222
Gold(CMX)
Aug12	120801	1613.4	1617.6	1592.0	1603.7	-6.8	52,890	11,698	-28,186
Oct12	120801	1615.8	1619.5	1593.0	1605.1	-7.3	5,776	28,415	+423
Dec12	120801	1617.5	1621.8	1595.0	1607.3	-7.3	111,653	260,096	+22,750
Feb13	120801	1620.3	1623.2	1598.0	1609.4	-7.3	326	22,016	+107
Apr13	120801	1623.5	1625.2	1600.0	1611.3	-7.4	32	16,680	-12
Jun13	120801	1614.0	1614.0	1601.9	1613.3	-7.3	254	19,855	+80
Aug13	120801	1609.0	1615.2	1609.0	1615.2	-7.3	32	3,494	+2
Oct13	120801	1617.3	1617.3	1617.3	1617.3	-7.4	33	1,226	-1
Dec13	120801	1613.6	1619.4	1613.6	1619.4	-7.4	441	9,192	-197
Feb14	120801	1621.7	1621.7	1621.7	1621.7	-7.4	2	4	+0
Apr14	120801	1624.1	1624.1	1624.1	1624.1	-7.4	0	2	+0
Jun14	120801	1626.6	1626.6	1626.6	1626.6	-7.4	115	8,140	+115
Total Volume and Open Interest							172,891	413,393	-4,616
Silver(CMX)
Sep12	120801	2793.0	2802.0	2706.0	2753.5	-37.9	30,744	59,220	-416
Dec12	120801	2798.0	2807.0	2716.0	2761.4	-38.0	2,900	29,682	+571
Mar13	120801	2815.0	2815.0	2734.0	2767.3	-38.1	540	3,898	+133
May13	120801	2769.3	2769.3	2769.3	2769.3	-38.1	232	2,933	+151
Jul13	120801	2745.0	2770.6	2745.0	2770.6	-38.1	223	4,224	+162
Sep13	120801	2813.0	2813.0	2771.4	2771.4	-38.1	44	1,766	+15
Dec13	120801	2772.2	2772.2	2772.2	2772.2	-38.1	25	11,688	+25
Total Volume and Open Interest							34,822	121,934	+616
Platinum(NYMEX)
Oct12	120801	1417.9	1418.4	1387.4	1401.3	-15.6	6,173	49,392	-168
Jan13	120801	1416.2	1420.7	1394.0	1404.8	-15.3	141	2,896	+97
Apr13	120801	1407.8	1407.8	1407.8	1407.8	-15.3	0	26	+0
Jul13	120801	1408.8	1408.8	1408.8	1408.8	-15.3	0	1	+0
Total Volume and Open Interest							6,318	52,323	-71
Palladium(NYMEX)
Sep12	120801	586.75	592.05	578.20	582.60	-7.95	3,339	22,205	-35
Dec12	120801	591.90	591.90	582.20	584.55	-7.85	179	1,479	+81
Mar13	120801	585.50	585.50	585.50	585.50	-7.85
Total Volume and Open Interest							3,518	23,689	+46
Copper(CMX)
Sep12	120801	341.75	342.65	334.55	337.50	-4.25	44,088	78,327	-1,736
Dec12	120801	342.75	343.30	335.80	338.65	-4.25	5,329	43,075	+1,433
Mar13	120801	343.60	343.75	337.00	339.75	-4.25	1,085	8,638	+610
May13	120801	343.75	343.75	339.60	340.35	-4.25	35	1,810	+1
Jul13	120801	344.05	344.05	339.20	340.65	-4.25	65	882	+9
Total Volume and Open Interest							51,893	142,663	+765
DJIA Index(CBOT)
Sep12	120801	12942	13016	12900	12923	-26	123	11,204	-8
Dec12	120801	12844	12868	12844	12844	-24	1	28	+0
Mar13	120801	12770	12794	12770	12770	-24
Jun13	120801	12694	12718	12694	12694	-24
Total Volume and Open Interest							124	11,232	-8
E-mini DJIA Index(CBOT)
Sep12	120801	12940	13023	12895	12923	-26	104,687	95,381	+1,611
Dec12	120801	12878	12878	12837	12844	-24	6	168	-2
Mar13	120801	12770	12770	12770	12770	-24	0	2	+0
Jun13	120801	12694	12694	12694	12694	-24	0	38	+0
Total Volume and Open Interest							104,693	95,589	+1,609
S & P 500(CME)
Sep12	120801	1372.30	1381.30	1369.00	1370.40	-4.20	10,754	219,068	-1,616
Dec12	120801	1371.20	1373.50	1362.50	1363.30	-4.20	224	11,473	+208
Mar13	120801	1356.40	1366.60	1356.40	1356.40	-4.20	30	659	+40
Jun13	120801	1349.50	1359.70	1349.50	1349.50	-4.20	0	19	+0
Total Volume and Open Interest							11,008	231,219	-1,368
S & P 500 E-Mini(Globex)
Sep12	120801	1372.00	1381.50	1367.75	1370.50	-4.00	1,486,890	2,739,745	-46,577
Dec12	120801	1365.75	1373.75	1360.50	1363.25	-4.25	1,889	22,538	+1,257
Total Volume and Open Interest							1,488,828	2,763,750	-45,266
NASDAQ 100(CME)
Sep12	120801	2633.00	2655.00	2618.00	2625.00	-11.50	315	8,902	-62
Dec12	120801	2617.50	2635.00	2617.50	2617.50	-11.50	0	7	+0
Mar13	120801	2612.00	2623.50	2612.00	2612.00	-11.50
Total Volume and Open Interest							315	8,909	-62
NASDAQ 100 E-Mini(Globex)
Sep12	120801	2634.80	2656.30	2618.50	2625.00	-11.50	235,413	367,646	+9,862
Dec12	120801	2620.30	2620.30	2617.50	2617.50	-11.50	5	303	-3
Total Volume and Open Interest							235,418	367,958	+9,859
S & P Midcap 400(CME)
Sep12	120801	929.20	929.20	926.00	929.20	-9.40	0	1,741	+0
Dec12	120801	925.30	934.70	925.30	925.30	-9.40
Mar13	120801	923.30	932.70	923.30	923.30	-9.40
Total Volume and Open Interest							0	1,741	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120801	8620	8690	8585	8675	+65	2,472	31,230	+236
Dec12	120801	8635	8635	8570	8635	+65	3	7	+1
Total Volume and Open Interest							2,475	31,237	+237
Nikkei 225(SGX)
Sep12	120801	8655	8690	8570	8630	-45	96,996	197,270	+89
Dec12	120801	8620	8620	8565	8565	-50	205	10,766	+163
Mar13	120801	8555	8555	8555	8555	-45	0	48	+0
Total Volume and Open Interest							97,346	215,870	+243
CAC 40(EURONEXT)
Aug12	120801	3294.0	3329.0	3290.0	3325.0	+33.0	159,756	302,404	+906
Sep12	120801	3288.0	3322.0	3288.0	3318.5	+33.0	1,296	39,279	-88
Oct12	120801	3306.0	3306.0	3306.0	3306.0	+31.0	2	3	+2
Total Volume and Open Interest							161,089	341,792	+820
Hang Seng Index(HKFE)
Aug12	120801	19600	19880	19593	19792	+78	69,288	80,678	+5,781
Sep12	120801	19538	19790	19516	19705	+82	305	4,691	-26
Total Volume and Open Interest							84,125	105,700	-4,508
DAX(EUREX)
Sep12	120801	6776.5	6803.5	6726.0	6758.0	-26.0	130,700	158,913	+678
Dec12	120801	6796.5	6796.5	6729.5	6757.0	-26.5	383	9,907	+155
Mar13	120801	6787.0	6787.0	6740.0	6759.5	-26.0	44	802	+3
Total Volume and Open Interest							131,127	169,622	+836
FT-SE 100(EURONEXT)
Sep12	120801	5577.50	5689.50	5573.50	5668.50	+62.50	90,569	621,432	+5,217
Dec12	120801	5550.50	5655.50	5550.50	5638.00	+62.50	1	653	+3
Mar13	120801	5595.00	5595.00	5595.00	5595.00	+62.00	0	247	+0
Total Volume and Open Interest							90,570	622,332	+5,220
SPI 200(SFE)
Sep12	120801	4226.0	4235.0	4206.0	4226.0	-1.0	34,623	242,681	+2,988
Dec12	120801	4219.0	4223.0	4219.0	4223.0	-1.0	498	5,866	+162
Mar13	120801	4186.0	4186.0	4186.0	4186.0	-1.0	1	1,404	+1
Total Volume and Open Interest							35,206	251,891	+3,234
GSCI(CME)
Aug12	120801	636.00	639.00	633.00	634.50	-0.50	205	7,754	-37
Sep12	120801	634.50	637.50	631.50	632.50	-0.90	60	860	+60
Oct12	120801	634.00	638.25	632.25	634.00	-0.50
Total Volume and Open Interest							265	8,614	+23
Reuters CCI(ICE)