MRCI's End of Day Prices

Daily Futures Price Listing Wed August 15, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep12	120815	1623.00	1661.50	1623.00	1659.75	+36.25	16,029	37,953	-1,188
Nov12	120815	1598.00	1636.00	1597.25	1634.50	+36.50	106,556	362,007	-4,954
Jan13	120815	1592.75	1627.25	1592.75	1625.50	+32.75	8,896	88,193	+813
Mar13	120815	1518.00	1545.75	1517.25	1541.00	+23.75	8,400	83,421	+1,585
May13	120815	1451.00	1474.00	1451.00	1467.50	+16.50	5,378	85,794	-339
Jul13	120815	1429.25	1449.25	1428.50	1441.50	+11.75	3,504	58,948	-270
Aug13	120815	1410.00	1410.00	1394.75	1410.00	+15.25	6	309	+0
Sep13	120815	1344.75	1344.75	1334.00	1344.75	+10.75	7	358	+0
Nov13	120815	1276.00	1299.00	1276.00	1287.50	+10.50	1,008	25,748	+393
Jan14	120815	1295.00	1295.00	1281.75	1292.25	+10.50	2	199	-1
Mar14	120815	1292.75	1292.75	1282.25	1292.75	+10.50	0	33	+0
May14	120815	1292.75	1292.75	1282.25	1292.75	+10.50
Jul14	120815	1296.75	1296.75	1286.25	1296.75	+10.50	0	9	+0
Aug14	120815	1291.50	1291.50	1281.00	1291.50	+10.50
Total Volume and Open Interest							150,256	744,752	-4,147
Soybean Meal(CBOT)
Sep12	120815	506.60	521.00	506.50	520.00	+13.40	15,757	41,138	-1,195
Oct12	120815	488.50	505.90	488.50	503.60	+15.10	6,918	34,128	+601
Dec12	120815	479.40	494.40	479.30	493.80	+14.40	29,244	111,803	-886
Jan13	120815	470.70	484.60	470.70	483.90	+12.50	1,423	14,426	+224
Mar13	120815	445.00	454.60	444.20	453.20	+9.00	1,383	13,638	-70
May13	120815	414.20	423.70	414.20	420.90	+6.30	2,872	14,263	+724
Jul13	120815	401.90	411.00	401.90	407.00	+4.70	1,702	13,832	-57
Aug13	120815	396.00	396.00	387.00	391.40	+4.40	166	720	-6
Sep13	120815	376.00	380.00	369.70	375.70	+6.00	68	710	+36
Oct13	120815	353.50	353.50	347.70	353.50	+5.80	42	1,910	+6
Total Volume and Open Interest							60,269	252,778	-1,028
Soybean Oil(CBOT)
Sep12	120815	52.83	53.21	52.68	53.07	+0.28	18,516	57,482	-656
Oct12	120815	52.99	53.43	52.85	53.29	+0.29	7,001	29,495	+1,148
Dec12	120815	53.48	53.87	53.28	53.71	+0.28	47,311	157,922	-4,813
Jan13	120815	53.72	54.10	53.66	53.95	+0.27	4,335	29,681	+760
Mar13	120815	53.75	54.24	53.75	54.09	+0.24	2,575	19,443	+133
May13	120815	54.12	54.30	53.88	54.11	+0.18	2,320	12,669	+66
Jul13	120815	54.14	54.46	54.08	54.25	+0.16	723	13,696	+154
Aug13	120815	54.23	54.23	54.05	54.18	+0.13	88	2,223	+32
Sep13	120815	53.98	53.98	53.87	53.98	+0.11	20	1,577	+7
Oct13	120815	53.54	53.54	53.49	53.54	+0.05	49	2,461	+8
Total Volume and Open Interest							83,437	334,756	-3,166
Canola(WCE)
Nov12	120815	603.5	609.9	602.4	608.0	+6.2	5,301	133,713	-139
Jan13	120815	610.4	614.3	609.1	612.7	+5.9	1,068	46,083	+304
Mar13	120815	612.5	616.1	611.3	614.5	+5.6	192	15,014	-22
May13	120815	611.2	613.6	608.9	610.5	+3.7	78	19,276	+20
Jul13	120815	609.9	609.9	605.2	607.7	+3.4	30	3,482	-95
Total Volume and Open Interest							6,689	219,408	+66
Corn(CBOT)
Sep12	120815	780.00	796.25	778.00	794.00	+14.25	122,370	183,563	-18,337
Dec12	120815	789.25	806.00	787.00	804.00	+15.00	199,451	653,368	+8,774
Mar13	120815	791.25	806.50	789.50	804.25	+13.00	25,017	159,454	+3,145
May13	120815	788.00	800.50	786.25	798.25	+10.00	5,517	37,740	+481
Jul13	120815	780.00	789.25	778.00	787.50	+7.50	6,943	93,674	+1,424
Sep13	120815	671.50	681.00	670.00	677.00	+4.25	431	12,610	+119
Dec13	120815	637.00	645.00	632.00	636.75	-1.25	3,979	73,078	+637
Mar14	120815	642.50	647.50	641.00	641.00	-1.75	20	1,615	+0
May14	120815	650.00	650.00	642.75	642.75	-1.75	1	363	+0
Jul14	120815	642.00	650.00	642.00	644.00	-1.75	24	984	+15
Total Volume and Open Interest							363,844	1,221,152	-3,728
Wheat(CBOT)
Sep12	120815	840.00	850.75	840.00	846.75	+7.00	74,319	83,886	-23,383
Dec12	120815	859.00	870.00	858.50	866.25	+8.00	73,078	230,983	+16,931
Mar13	120815	870.00	878.25	867.50	876.00	+8.50	10,310	51,890	+830
May13	120815	864.25	867.25	856.50	859.25	+0.25	1,562	12,137	-598
Jul13	120815	827.00	835.25	816.50	820.75	-6.50	2,729	46,935	+148
Sep13	120815	835.00	835.50	818.75	822.25	-6.25	189	1,448	+29
Total Volume and Open Interest							163,452	455,721	-5,535
Wheat(KCBT)
Sep12	120815	852.00	861.50	851.00	858.00	+6.00	15,414	48,890	-2,713
Dec12	120815	876.75	886.25	875.50	883.00	+6.25	12,680	70,869	+3,622
Mar13	120815	889.00	898.25	889.00	895.00	+5.50	2,809	18,141	+1,011
May13	120815	890.75	894.75	887.00	892.50	+5.00	474	7,063	+307
Jul13	120815	844.00	849.50	841.50	843.50	-2.00	250	12,670	+61
Sep13	120815	850.00	853.00	848.25	851.50	-1.00	26	498	+7
Total Volume and Open Interest							31,680	159,026	+2,298
Wheat(MGE)
Sep12	120815	902.75	915.75	902.75	913.50	+10.75	2,455	11,962	-351
Dec12	120815	915.00	926.00	912.25	923.50	+9.75	1,895	17,508	+282
Mar13	120815	920.00	934.00	920.00	932.00	+9.75	567	6,758	+342
May13	120815	928.50	939.00	928.50	936.25	+8.75	100	1,126	-2
Jul13	120815	929.00	940.75	929.00	939.00	+10.00	68	348	-4
Total Volume and Open Interest							5,208	39,973	+271
Oats(CBOT)
Sep12	120815	371.00	377.50	365.25	376.25	+7.75	56	1,036	+5
Dec12	120815	370.25	379.75	365.00	376.25	+7.75	569	8,858	-26
Mar13	120815	371.00	381.00	369.00	378.00	+8.00	54	514	+46
May13	120815	381.00	381.00	373.00	381.00	+8.00	8	25	+8
Total Volume and Open Interest							687	10,445	+33
Rough Rice(CBOT)
Sep12	120815	15.34	15.34	15.06	15.16	-0.12	2,038	9,045	-140
Nov12	120815	15.61	15.63	15.34	15.44	-0.12	1,394	4,557	+131
Jan13	120815	15.84	15.84	15.64	15.74	-0.12	1,157	979	+547
Mar13	120815	16.19	16.19	15.96	15.99	-0.13	2	112	+0
Total Volume and Open Interest							4,594	14,723	+540
Live Cattle(CME)
Aug12	120815	122.000	122.750	121.850	122.050	+0.120	6,352	10,581	-1,656
Oct12	120815	126.850	127.230	126.500	126.650	-0.250	21,367	134,390	-1,297
Dec12	120815	128.800	129.235	128.485	128.880	-0.070	9,954	73,466	-374
Feb13	120815	131.850	132.150	131.485	131.785	-0.015	6,668	35,969	+194
Apr13	120815	135.600	135.880	135.300	135.650	unch	3,870	23,880	+1,495
Jun13	120815	132.685	132.985	132.235	132.500	-0.300	1,569	9,180	+283
Total Volume and Open Interest							50,206	290,897	-1,202
Feeder Cattle(CME)
Aug12	120815	142.735	143.035	141.900	142.075	-0.860	1,048	5,665	-209
Sep12	120815	145.075	145.450	144.235	144.485	-0.515	2,150	6,264	+145
Oct12	120815	145.785	146.050	145.050	145.535	-0.265	3,088	12,337	+192
Nov12	120815	146.935	147.350	146.285	146.575	-0.625	931	5,007	+46
Jan13	120815	149.750	149.750	148.500	148.750	-0.735	467	4,051	-63
Mar13	120815	151.750	151.935	151.000	151.450	-0.485	113	1,213	+35
Apr13	120815	153.650	153.650	153.050	153.050	-0.600	48	541	+21
Total Volume and Open Interest							7,897	35,839	+199
Lean Hogs(CME)
Oct12	120815	77.550	77.725	75.500	75.600	-1.830	16,853	95,986	-694
Dec12	120815	74.800	74.930	73.050	73.285	-1.545	5,395	49,713	+563
Feb13	120815	81.600	81.600	80.200	80.550	-0.800	3,722	30,971	+324
Apr13	120815	88.400	88.450	87.600	88.035	-0.515	1,864	21,243	+448
May13	120815	95.785	96.200	95.785	96.200	-0.300	81	874	+8
Jun13	120815	99.535	99.535	98.300	99.080	-0.420	1,461	12,570	+291
Jul13	120815	98.930	98.930	97.800	98.650	-0.350	110	3,688	-9
Aug13	120815	97.600	97.650	96.850	97.650	-0.150	54	2,289	+8
Total Volume and Open Interest							31,172	226,721	+325
Class III Milk(CME)
Aug12	120815	17.60	17.66	17.58	17.64	+0.06	149	4,166	+33
Sep12	120815	18.78	19.25	18.75	19.22	+0.47	307	5,126	+45
Oct12	120815	19.34	19.71	19.24	19.68	+0.44	215	4,286	+80
Nov12	120815	19.30	19.71	19.22	19.60	+0.38	80	3,338	+19
Dec12	120815	19.30	19.68	19.22	19.54	+0.32	66	3,083	-1
Total Volume and Open Interest							955	26,135	+213
Cocoa(ICE)
Sep12	120815	2425	2458	2416	2429	-1	12,514	20,207	-5,523
Dec12	120815	2441	2467	2420	2436	-5	20,434	88,889	+3,772
Mar13	120815	2463	2479	2435	2450	-4	2,761	40,187	-326
May13	120815	2478	2486	2450	2461	-5	944	15,815	-140
Jul13	120815	2499	2499	2464	2469	-4	476	8,937	+113
Sep13	120815	2507	2507	2472	2477	-4	234	4,641	+160
Dec13	120815	2502	2502	2480	2485	-4	2	6,029	+0
Total Volume and Open Interest							37,368	189,942	-1,943
Coffee "C"(ICE)
Sep12	120815	163.25	163.55	158.80	161.90	-1.15	18,861	26,712	-7,176
Dec12	120815	166.05	166.55	161.80	164.95	-1.05	19,294	72,972	+6,424
Mar13	120815	170.00	170.00	165.75	168.80	-1.05	5,557	24,293	+628
May13	120815	172.55	172.55	168.45	171.45	-1.10	941	6,245	+170
Jul13	120815	174.45	174.45	171.10	174.10	-1.05	288	4,691	+93
Sep13	120815	177.00	177.00	173.85	176.70	-1.00	136	1,317	+73
Total Volume and Open Interest							45,232	137,864	+274
Orange Juice(ICE)
Sep12	120815	115.75	125.30	115.75	125.30	+10.00	1,380	5,929	-1,044
Nov12	120815	105.05	109.95	103.50	109.35	+4.85	1,387	12,699	+884
Jan13	120815	105.55	111.45	105.05	110.65	+4.65	145	2,831	-15
Mar13	120815	107.45	112.60	107.15	112.60	+4.70	83	1,972	+80
May13	120815	109.25	114.60	109.25	114.60	+4.70	7	217	+2
Jul13	120815	116.50	116.50	116.50	116.50	+4.70	0	16	+0
Total Volume and Open Interest							3,002	23,677	-93
Sugar #11(ICE)
Oct12	120815	20.45	20.64	20.17	20.29	-0.03	45,827	303,268	-1,951
Mar13	120815	21.09	21.20	20.84	20.98	+0.08	19,436	159,635	+2,280
May13	120815	20.81	20.95	20.63	20.80	+0.17	7,845	49,461	+19
Jul13	120815	20.71	20.85	20.57	20.72	+0.18	5,053	75,005	+67
Oct13	120815	20.80	21.05	20.78	20.91	+0.18	2,569	37,556	-337
Mar14	120815	21.24	21.32	21.05	21.18	+0.16	885	24,535	+80
May14	120815	21.19	21.21	21.01	21.11	+0.13	600	6,793	+156
Jul14	120815	21.20	21.21	21.04	21.12	+0.11	481	6,188	+154
Total Volume and Open Interest							83,242	671,588	+912
London Cocoa(LCE)
Sep12	120815	1656	1660	1629	1638	-9	2,346	35,633	-324
Dec12	120815	1657	1663	1633	1642	-8	4,877	66,599	+1,194
Mar13	120815	1636	1641	1615	1624	-3	1,579	56,462	+204
May13	120815	1636	1640	1615	1624	-3	516	23,316	+90
Jul13	120815	1635	1641	1619	1626	-1	79	12,642	+113
Sep13	120815	1630	1630	1626	1626	+2	3	7,672	+266
Dec13	120815	1628	1629	1628	1629	+1	0	7,704	+32
Total Volume and Open Interest							9,400	210,579	+1,575
London Sugar(LCE)
Oct12	120815	576.70	578.80	561.40	565.30	-7.00	3,504	25,772	+195
Dec12	120815	561.10	563.90	553.60	557.20	unch	1,909	11,016	-9
Mar13	120815	564.10	566.20	559.20	563.10	+2.80	945	14,817	+422
May13	120815	562.00	564.90	558.10	562.90	+3.70	89	3,893	-79
Aug13	120815	556.60	560.00	554.10	558.90	+4.20	51	2,367	+139
Total Volume and Open Interest							6,507	60,541	+740
Cotton(ICE)
Oct12	120815	72.62	72.96	71.67	72.71	+1.12	61	393	+6
Dec12	120815	73.30	73.69	72.13	73.11	+1.02	11,982	128,820	-815
Mar13	120815	73.04	74.31	73.04	73.98	+0.95	1,683	35,118	+895
May13	120815	74.34	74.50	73.60	74.43	+0.95	373	6,057	+21
Jul13	120815	74.96	75.09	74.40	75.04	+0.98	116	6,382	+31
Oct13	120815	76.18	76.18	76.18	76.18	+1.07	0	5	+0
Total Volume and Open Interest							14,686	179,331	+297
Lumber(CME)
Sep12	120815	307.2	317.0	305.5	315.0	+7.2	889	4,104	+10
Nov12	120815	302.1	308.0	298.6	305.9	+5.7	675	3,979	+264
Jan13	120815	310.5	318.0	310.5	316.9	+6.4	149	1,098	+73
Mar13	120815	317.5	324.9	317.5	324.1	+6.1	53	221	+27
Total Volume and Open Interest							1,772	9,410	+378
Crude Oil(NYM)
Sep12	120815	93.25	94.90	92.68	94.33	+0.90	280,268	147,323	-23,306
Oct12	120815	93.56	95.21	93.00	94.62	+0.88	94,566	201,025	+11,449
Nov12	120815	93.87	95.50	93.39	94.91	+0.84	42,333	129,577	-849
Dec12	120815	94.34	95.89	93.81	95.27	+0.81	53,803	189,004	+1,188
Jan13	120815	94.67	96.28	94.39	95.74	+0.80	17,369	93,213	+575
Feb13	120815	95.00	96.65	94.77	96.12	+0.80	6,723	36,884	-1,692
Mar13	120815	95.40	96.77	95.07	96.34	+0.78	13,340	40,617	+535
Apr13	120815	95.70	96.48	95.45	96.44	+0.76	6,690	20,396	+97
May13	120815	95.65	96.46	95.65	96.45	+0.73	6,600	23,194	+1,041
Jun13	120815	95.87	96.67	95.10	96.36	+0.71	20,084	67,939	-2,449
Jul13	120815	95.87	96.34	95.87	96.19	+0.67	2,296	27,308	-682
Aug13	120815	95.04	96.05	95.04	95.96	+0.63	1,674	19,054	+104
Sep13	120815	95.70	95.70	95.70	95.70	+0.62	2,071	24,959	+401
Oct13	120815	95.41	95.41	95.41	95.41	+0.61	849	13,459	-36
Nov13	120815	95.12	95.12	95.12	95.12	+0.60	1,769	18,628	+200
Dec13	120815	94.04	95.00	93.92	94.83	+0.58	20,631	138,036	+423
Total Volume and Open Interest							579,642	1,459,414	-12,578
e-miNY Crude Oil(NYM)
Aug12	120719	89.975	92.950	89.850	92.650	+2.775	5,759	2,099	+71
Sep12	120815	93.225	94.900	92.700	94.325	+0.900	7,372	3,969	+265
Oct12	120815	93.500	95.200	93.050	94.625	+0.875	974	3,331	+455
Nov12	120815	93.925	95.150	93.875	94.900	+0.825	130	4,510	-2
Dec12	120815	94.225	95.850	94.000	95.275	+0.825	153	6,259	+3
Jan13	120815	95.750	95.750	94.925	95.750	+0.800	24	1,708	+0
Feb13	120815	95.950	96.200	95.950	96.125	+0.800	1	70	+0
Mar13	120815	96.000	96.350	96.000	96.350	+0.800	0	6	+0
Apr13	120815	96.450	96.450	96.450	96.450	+0.775	0	2	+0
May13	120815	96.450	96.450	96.450	96.450	+0.725
Total Volume and Open Interest							8,654	20,056	+721
Heating Oil(NYM)
Sep12	120815	303.05	309.34	302.11	308.52	+5.06	53,939	79,376	-3,366
Oct12	120815	304.26	310.25	303.20	309.36	+4.88	29,772	51,658	+2,165
Nov12	120815	304.86	311.26	304.44	310.27	+4.75	20,088	43,803	+1,535
Dec12	120815	305.55	311.91	305.38	310.88	+4.63	22,283	42,651	+37
Jan13	120815	306.78	312.19	306.73	311.24	+4.48	9,221	25,714	+61
Feb13	120815	307.63	311.24	307.46	310.30	+4.29	2,970	10,990	-336
Mar13	120815	304.57	309.00	304.57	308.32	+4.12	5,836	20,775	-743
Apr13	120815	301.81	306.25	301.81	305.68	+3.87	2,324	19,354	-21
May13	120815	307.15	307.49	307.15	307.25	+3.59	1,005	8,627	+139
Jun13	120815	301.25	305.65	301.10	304.83	+3.12	1,030	8,837	+153
Jul13	120815	303.72	303.72	303.72	303.72	+2.68	15	2,495	+2
Aug13	120815	302.93	302.93	302.93	302.93	+2.24	38	854	-1
Sep13	120815	302.68	302.68	302.68	302.68	+1.99	24	794	+15
Oct13	120815	302.58	302.58	302.58	302.58	+1.87	10	461	+6
Total Volume and Open Interest							148,943	321,251	-267
Gasoline(NYMEX)
Sep12	120815	301.22	308.90	300.06	308.40	+8.26	55,807	70,897	-7,142
Oct12	120815	282.72	289.39	281.34	288.82	+6.84	37,093	59,512	+6,100
Nov12	120815	277.05	282.85	275.20	282.23	+6.21	18,288	40,262	+1,965
Dec12	120815	272.79	278.59	271.43	278.02	+5.73	10,433	45,383	+376
Jan13	120815	270.73	276.57	270.55	276.04	+5.37	4,722	16,969	+669
Feb13	120815	270.61	276.20	269.94	275.76	+5.12	2,326	7,803	+57
Mar13	120815	271.94	276.82	271.94	276.68	+4.89	1,556	8,221	+400
Apr13	120815	286.16	290.39	286.12	290.27	+4.53	652	5,164	-150
May13	120815	288.63	288.63	288.63	288.63	+4.27	409	2,734	+117
Jun13	120815	281.95	286.19	281.05	285.93	+3.98	557	5,621	-59
Total Volume and Open Interest							131,917	270,689	+2,376
e-miNY RBOB Gasoline(NYM)
Sep12	120815	308.40	308.40	308.40	308.40	+8.30
Oct12	120815	288.80	288.82	288.80	288.80	+6.80
Nov12	120815	282.20	282.23	282.20	282.20	+6.20
Dec12	120815	278.00	278.02	278.00	278.00	+5.70
Total Volume and Open Interest
Natural Gas(NYM)
Sep12	120815	2.834	2.840	2.740	2.748	-0.086	159,447	139,499	-26,828
Oct12	120815	2.867	2.876	2.780	2.787	-0.084	94,427	160,181	+753
Nov12	120815	3.065	3.065	2.973	2.981	-0.085	78,965	207,752	+17,353
Dec12	120815	3.347	3.347	3.262	3.272	-0.071	20,088	54,579	+1,097
Jan13	120815	3.448	3.449	3.400	3.409	-0.064	19,902	142,145	-124
Feb13	120815	3.446	3.461	3.416	3.423	-0.062	3,737	28,891	-221
Mar13	120815	3.447	3.447	3.401	3.408	-0.061	8,188	52,840	+624
Apr13	120815	3.463	3.463	3.387	3.394	-0.058	5,274	65,872	-793
May13	120815	3.440	3.456	3.425	3.432	-0.055	1,179	18,008	+179
Jun13	120815	3.508	3.510	3.473	3.478	-0.054	1,901	12,221	+788
Jul13	120815	3.540	3.541	3.514	3.518	-0.053	825	14,239	-84
Aug13	120815	3.560	3.562	3.532	3.540	-0.051	491	11,355	+27
Sep13	120815	3.565	3.565	3.539	3.546	-0.049	468	8,725	+97
Oct13	120815	3.590	3.590	3.566	3.571	-0.049	940	40,297	+111
Nov13	120815	3.702	3.702	3.682	3.689	-0.049	122	18,480	+1
Dec13	120815	3.903	3.903	3.886	3.894	-0.046	150	17,436	-10
Total Volume and Open Interest							396,689	1,079,218	-6,952
Brent Crude Oil(ICE)
Sep12	120815	113.94	116.72	113.49	116.25	+2.22	146,511	74,362	-33,506
Oct12	120815	111.93	114.78	111.60	114.31	+2.16	161,052	258,113	+21,807
Nov12	120815	111.45	113.85	110.83	113.38	+2.03	64,838	165,315	+6,839
Dec12	120815	110.60	113.22	110.36	112.76	+1.90	65,308	129,299	-456
Jan13	120815	110.13	112.67	109.96	112.21	+1.77	14,692	42,003	+113
Feb13	120815	109.79	112.17	109.57	111.71	+1.67	11,024	36,037	+2,137
Mar13	120815	109.39	111.61	109.17	111.21	+1.58	9,696	33,078	+410
Apr13	120815	109.16	111.02	108.84	110.71	+1.51	5,482	17,238	-54
May13	120815	108.74	110.55	108.56	110.19	+1.43	3,828	16,466	+40
Jun13	120815	108.32	110.08	107.99	109.68	+1.36	12,962	54,925	-1,898
Jul13	120815	109.20	109.20	109.20	109.20	+1.27	5,637	16,264	+939
Aug13	120815	108.73	108.73	108.73	108.73	+1.20	3,049	13,734	+460
Sep13	120815	108.26	108.26	108.26	108.26	+1.14	1,959	16,789	-45
Oct13	120815	107.81	107.81	107.81	107.81	+1.11	696	8,452	+223
Total Volume and Open Interest							526,556	1,141,933	-2,142
Gas Oil(ICE)
Sep12	120815	958.25	979.25	955.50	969.00	+11.50	70,447	127,386	-5,781
Oct12	120815	958.75	979.25	956.00	969.25	+11.50	68,777	117,255	-646
Nov12	120815	955.00	975.50	954.00	966.25	+11.00	40,875	56,935	+6,672
Dec12	120815	951.50	971.25	950.00	962.50	+10.75	44,939	73,714	-640
Jan13	120815	950.25	968.50	949.50	960.25	+10.25	11,956	34,325	+828
Feb13	120815	947.25	965.00	947.00	957.00	+9.75	6,855	19,214	-1,082
Mar13	120815	943.25	960.25	942.50	952.50	+9.25	4,743	19,719	-298
Apr13	120815	940.75	955.00	937.75	947.50	+8.75	2,676	14,757	+229
May13	120815	933.50	949.25	933.00	942.25	+8.00	2,772	11,319	+396
Jun13	120815	930.00	943.50	928.50	937.75	+7.50	5,970	33,432	+177
Total Volume and Open Interest							264,302	591,079	+972
Ethanol(CBOT)
Aug12	120803	2.614	2.614	2.614	2.614	+0.049	76	45	-45
Sep12	120815	2.581	2.590	2.576	2.589	+0.013	241	1,216	-85
Oct12	120815	2.555	2.565	2.551	2.563	+0.013	614	1,026	-487
Nov12	120815	2.530	2.540	2.530	2.536	+0.027	97	1,786	+54
Dec12	120815	2.508	2.525	2.508	2.523	+0.030	34	1,526	+12
Jan13	120815	2.504	2.514	2.503	2.511	+0.031	43	1,628	+13
Feb13	120815	2.490	2.498	2.490	2.495	+0.034	64	1,300	+3
Mar13	120815	2.471	2.495	2.471	2.489	+0.034	51	1,414	+17
Total Volume and Open Interest							1,189	12,187	-449
WTI Crude Oil(ICE)
Sep12	120815	93.19	94.90	92.69	94.33	+0.90	51,076	33,423	-6,176
Oct12	120815	93.36	95.21	93.01	94.62	+0.88	30,698	59,067	+1,261
Nov12	120815	93.82	95.52	93.47	94.91	+0.84	12,788	30,479	+2,342
Dec12	120815	93.90	95.88	93.90	95.27	+0.81	15,776	95,814	-42
Jan13	120815	94.74	96.32	94.63	95.74	+0.80	4,707	19,637	+418
Feb13	120815	95.30	96.65	95.02	96.12	+0.80	1,978	11,827	-35
Mar13	120815	95.33	96.34	95.25	96.34	+0.78	2,983	11,663	-69
Apr13	120815	95.38	96.44	95.38	96.44	+0.76	2,234	4,300	+144
May13	120815	95.43	96.45	95.43	96.45	+0.73	2,617	5,185	+159
Jun13	120815	95.38	96.64	95.31	96.36	+0.71	5,886	25,709	-1,672
Jul13	120815	96.19	96.19	96.19	96.19	+0.67	449	2,407	-105
Aug13	120815	95.96	95.96	95.96	95.96	+0.63	359	3,739	-50
Sep13	120815	95.70	95.70	95.70	95.70	+0.62	231	7,842	+26
Oct13	120815	95.41	95.41	95.41	95.41	+0.61	181	1,968	-20
Nov13	120815	95.12	95.12	95.12	95.12	+0.60	148	2,990	-5
Dec13	120815	94.14	94.91	93.97	94.83	+0.58	4,417	63,585	+461
Total Volume and Open Interest							137,540	462,371	-3,166
US Dollar Index(ICE)
Sep12	120815	82.595	82.845	82.510	82.710	+0.183	13,095	59,760	-1,048
Dec12	120815	82.800	83.105	82.800	83.010	+0.162	2	770	+0
Mar13	120815	83.390	83.390	83.390	83.390	+0.152
Total Volume and Open Interest							13,097	60,530	-1,048
Australian Dollar(CME)
Sep12	120815	104.58	104.83	104.23	104.77	+0.10	94,022	168,475	+609
Dec12	120815	103.55	103.91	103.37	103.91	+0.10	127	892	-40
Mar13	120815	103.10	103.10	103.01	103.10	+0.09	0	4	+0
Total Volume and Open Interest							94,149	169,382	+569
British Pound(CME)
Sep12	120815	156.72	157.00	156.58	156.86	-0.03	77,406	114,876	-819
Dec12	120815	156.56	156.85	156.56	156.82	-0.03	27	445	-2
Mar13	120815	156.88	156.88	156.78	156.78	-0.02	31	78	+31
Total Volume and Open Interest							77,464	115,406	-790
Canadian Dollar(CME)
Sep12	120815	100.74	101.08	100.57	101.07	+0.26	67,680	109,179	+34
Dec12	120815	100.40	100.85	100.40	100.85	+0.26	703	8,574	+237
Mar13	120815	100.40	100.61	100.35	100.61	+0.26	26	1,455	-13
Jun13	120815	100.13	100.33	100.09	100.33	+0.24	1	372	-1
Total Volume and Open Interest							68,410	119,644	+257
Japanese Yen(CME)
Sep12	120815	127.09	127.27	126.53	126.77	-0.20	50,812	145,945	-1,851
Dec12	120815	127.01	127.38	126.77	126.91	-0.20	87	1,365	-5
Mar13	120815	127.10	127.30	127.10	127.10	-0.20	6	36	+6
Total Volume and Open Interest							50,905	147,352	-1,850
Swiss Franc(CME)
Sep12	120815	102.60	102.81	102.17	102.37	-0.37	29,414	57,034	+1,793
Dec12	120815	103.00	103.00	102.54	102.60	-0.37	1	214	+1
Mar13	120815	102.88	103.26	102.88	102.88	-0.38	0	2	+0
Total Volume and Open Interest							29,415	57,250	+1,794
EuroFX(CME)
Sep12	120815	123.22	123.48	122.67	122.93	-0.42	185,556	316,770	+857
Dec12	120815	123.38	123.50	122.85	123.08	-0.42	626	5,290	-92
Mar13	120815	123.18	123.68	123.18	123.25	-0.43	2	94	+2
Total Volume and Open Interest							186,186	322,689	+767
Mexican Peso(CME)
Sep12	120815	757.0	759.5	755.2	758.2	-0.8	39,302	183,274	-7,156
Oct12	120815	756.2	757.0	756.2	756.2	-0.8
Total Volume and Open Interest							54,971	201,199	+5,119
Brazilian Real(CME)
Sep12	120815	493.05	493.45	491.20	493.25	+1.20	78	3,821	-20
Oct12	120815	490.70	491.30	489.05	491.10	+1.15	10	892	+10
Nov12	120815	489.30	489.30	488.10	489.30	+1.20
Dec12	120815	486.20	487.45	486.20	487.45	+1.20	0	60	+0
Total Volume and Open Interest							88	17,113	-10
30-Year T-Bonds(CBOT)
Sep12	120815	147~110	147~180	145~300	146~040	-1~120	191,440	590,691	-3,067
Dec12	120815	148~080	148~110	146~220	146~270	-1~150	541	6,468	+72
Mar13	120815	146~030	147~180	146~030	146~030	-1~150	0	3	+0
Total Volume and Open Interest							191,981	597,162	-2,995
10-Year T-Notes(CBOT)
Sep12	120815	133~025	133~060	132~150	132~185	-0~180	529,257	1,611,037	-32,827
Dec12	120815	131~285	132~020	131~120	131~155	-0~185	3,748	25,453	+580
Mar13	120815	130~205	131~070	130~205	130~205	-0~185
Total Volume and Open Interest							533,005	1,636,490	-32,247
5-Year T-Notes(CBOT)
Sep12	120815	124~011	124~017	123~109	123~115	-0~029	224,891	1,204,601	+2,523
Dec12	120815	123~096	123~098	123~061	123~065	-0~033	368	19,593	+217
Mar13	120815	122~113	123~018	122~113	122~113	-0~033
Total Volume and Open Interest							225,259	1,224,194	+2,740
2 Year T-Notes(CBOT)
Sep12	120815	110~024	110~025	110~020	110~021	-0~004	115,853	954,280	-19,838
Dec12	120815	110~020	110~023	110~019	110~019	-0~004	8,321	64,236	+3,007
Mar13	120815	109~085	109~089	109~085	109~085	-0~004
Total Volume and Open Interest							124,174	1,018,516	-16,831
Eurodollars(CME)
Sep12	120815	99.588	99.590	99.585	99.588	-0.002	94,941	819,667	-11,162
Dec12	120815	99.595	99.600	99.585	99.595	-0.005	128,355	887,207	-11,133
Mar13	120815	99.580	99.585	99.565	99.575	-0.015	95,514	707,941	-4,273
Jun13	120815	99.565	99.570	99.540	99.555	-0.015	89,415	651,087	-660
Sep13	120815	99.535	99.540	99.510	99.525	-0.015	68,696	684,379	-730
Dec13	120815	99.490	99.490	99.460	99.475	-0.020	61,956	636,382	+1,026
Mar14	120815	99.445	99.450	99.410	99.425	-0.030	58,781	549,622	-850
Jun14	120815	99.390	99.390	99.340	99.360	-0.040	50,141	442,092	+791
Sep14	120815	99.325	99.330	99.265	99.285	-0.050	47,120	351,380	+184
Dec14	120815	99.240	99.250	99.175	99.200	-0.055	41,027	344,454	-1,896
Mar15	120815	99.170	99.180	99.100	99.125	-0.060	38,096	340,280	+3,154
Jun15	120815	0.766	0.776	0.686	0.716	-0.065	31,852	319,646	-199
Sep15	120815	0.636	0.651	0.551	0.581	-0.075	42,000	243,948	-6,026
Dec15	120815	0.486	0.501	0.391	0.421	-0.085	24,782	176,089	+2,542
Mar16	120815	0.346	0.366	0.246	0.271	-0.095	24,276	115,217	+2,454
Jun16	120815	0.201	0.221	0.086	0.116	-0.105	15,376	101,537	+585
Sep16	120815	0.051	0.066	6.490	6.510	+6.439	8,966	89,075	+1,031
Dec16	120815	6.440	6.460	6.320	6.345	-0.120	13,708	82,679	-806
Total Volume and Open Interest							952,237	7,747,893	-25,960
30 Day Federal Funds(CBOT)
Aug12	120815	99.860	99.863	99.857	99.860	+0.003	4,369	75,882	+41
Sep12	120815	99.855	99.865	99.855	99.855	unch	1,222	46,482	-505
Oct12	120815	99.860	99.865	99.855	99.860	+0.005	1,144	53,724	-469
Nov12	120815	99.860	99.865	99.855	99.860	unch	192	39,543	+17
Dec12	120815	99.865	99.870	99.860	99.865	unch	687	27,425	+303
Jan13	120815	99.865	99.865	99.860	99.865	unch	572	18,479	-348
Total Volume and Open Interest							10,151	439,962	-704
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120815	99.680	99.680	99.680	99.680	unch
Dec12	120815	99.702	99.702	99.702	99.702	unch
Mar13	120815	99.725	99.725	99.725	99.725	unch
Jun13	120815	99.760	99.760	99.760	99.760	unch
Sep13	120815	99.730	99.730	99.730	99.730	unch
Dec13	120815	99.730	99.730	99.730	99.730	unch
Mar14	120815	99.730	99.730	99.730	99.730	unch
Jun14	120815	99.590	99.590	99.590	99.590	unch
Sep14	120815	99.450	99.450	99.450	99.450	unch
Dec14	120815	99.655	99.655	99.655	99.655	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120815	99.68	99.68	99.68	99.68	unch	0	1,721	+0
Dec12	120815	99.70	99.70	99.70	99.70	unch	0	710	+0
Mar13	120815	99.72	99.72	99.72	99.72	unch	0	183	+0
Jun13	120815	99.76	99.76	99.76	99.76	unch	0	201	+0
Sep13	120815	99.73	99.73	99.73	99.73	unch	0	305	+0
Dec13	120815	99.73	99.73	99.73	99.73	unch	0	384	+0
Mar14	120815	99.73	99.73	99.73	99.73	unch	0	344	+0
Jun14	120815	99.59	99.59	99.59	99.59	unch
Total Volume and Open Interest							0	3,852	+0
Japanese Gov't Bonds(SGX)
Sep12	120815	143.92	143.93	143.55	143.59	-0.37	1,615	18,630	-176
Dec12	120815	143.18	143.18	143.18	143.18	-0.37	0	7	+0
Mar13	120815	141.09	141.09	141.09	141.09	-0.37
Total Volume and Open Interest							1,615	18,637	-176
Euro-Bund(EUREX)
Sep12	120815	142.38	142.45	141.33	141.41	-1.02	435,989	849,314	-12,960
Dec12	120815	140.69	140.69	139.62	139.67	-1.02	208	9,324	+42
Mar13	120815	139.65	139.65	139.65	139.65	-1.02
Total Volume and Open Interest							436,197	858,638	-12,918
Euro-Bobl(EUREX)
Sep12	120815	127.08	127.11	126.62	126.67	-0.43	245,262	607,733	-15,129
Dec12	120815	125.33	125.33	124.98	125.01	-0.43	1	9,099	+1
Mar13	120815	125.01	125.01	125.01	125.01	-0.43
Total Volume and Open Interest							245,263	616,832	-15,128
3-Mth Euribor(EUREX)
Sep12	120815	99.715	99.715	99.715	99.715	-0.005	0	3,182	+0
Dec12	120815	99.740	99.740	99.740	99.740	-0.005	0	1,420	+0
Mar13	120815	99.730	99.730	99.730	99.730	-0.005	0	1,293	+0
Total Volume and Open Interest							0	7,502	+0
Long Gilt(LIFFE)
Sep12	120815	120~05	120~13	119~22	119~25	-0~25	97,592	352,594	-6,596
Dec12	120815	119~09	119~09	118~22	118~25	-0~25	39	120	+0
Total Volume and Open Interest							97,631	352,714	-6,596
3-Mth Short Sterling(LIFFE)
Sep12	120815	99.32	99.33	99.32	99.33	unch	22,907	347,479	+350
Dec12	120815	99.35	99.38	99.35	99.37	+0.01	47,779	370,115	+646
Mar13	120815	99.38	99.40	99.36	99.39	+0.01	37,733	296,828	-5,171
Jun13	120815	99.38	99.40	99.36	99.38	unch	83,859	286,489	-5,764
Sep13	120815	99.36	99.38	99.34	99.36	-0.01	67,038	357,102	-2,072
Dec13	120815	99.32	99.34	99.31	99.32	-0.02	58,775	241,453	-2,799
Total Volume and Open Interest							449,694	2,603,864	-18,891
3-Mth Euribor(LIFFE)
Sep12	120815	99.720	99.725	99.715	99.715	-0.005	35,702	451,257	-15,437
Dec12	120815	99.745	99.750	99.735	99.740	-0.005	35,824	507,539	+5,551
Mar13	120815	99.735	99.740	99.720	99.730	-0.005	31,066	440,350	-4,542
Total Volume and Open Interest							429,924	3,530,938	-47,244
3-Mth Aus T-Bills(SFE)
Sep12	120815	96.44	96.44	96.40	96.43	-0.01	18,661	138,284	-2,991
Dec12	120815	96.64	96.64	96.58	96.62	-0.02	19,435	157,539	-2,587
Mar13	120815	96.75	96.76	96.69	96.73	-0.02	9,489	107,101	+52
Jun13	120815	96.75	96.75	96.70	96.73	-0.03	4,262	84,447	-52
Sep13	120815	96.70	96.70	96.64	96.67	-0.04	2,393	56,201	+367
Dec13	120815	96.60	96.63	96.57	96.59	-0.04	1,409	43,988	-11
Mar14	120815	96.55	96.55	96.50	96.52	-0.05	1,677	28,316	+1,045
Jun14	120815	96.47	96.47	96.43	96.45	-0.05	1,070	15,784	+161
Sep14	120815	96.40	96.40	96.38	96.38	-0.06	1	1,861	-77
Dec14	120815	96.32	96.32	96.31	96.31	-0.05	1	560	-36
Total Volume and Open Interest							58,398	634,130	-4,129
10-Year Aus T-Bonds(SFE)
Sep12	120815	96.78	96.81	96.72	96.73	-0.06	30,875	365,815	-9,453
Dec12	120815	96.73	96.73	96.73	96.73	-0.06
Total Volume and Open Interest							30,875	365,815	-9,453
3-Year Aus T-Bonds(SFE)
Sep12	120815	97.27	97.30	97.20	97.21	-0.06	103,077	433,741	-27,931
Dec12	120815	97.21	97.21	97.21	97.21	-0.06
Total Volume and Open Interest							103,077	433,741	-27,931
Gold(CMX)
Aug12	120815	1593.8	1604.6	1592.0	1603.7	+4.3	402	1,129	-870
Oct12	120815	1599.0	1606.6	1590.2	1604.6	+4.2	6,941	28,682	-118
Dec12	120815	1601.2	1608.8	1592.1	1606.6	+4.2	96,667	248,844	-6,485
Feb13	120815	1605.7	1609.4	1599.0	1608.8	+4.2	1,615	22,012	+613
Apr13	120815	1603.8	1612.0	1598.8	1610.8	+4.2	1,062	13,984	+70
Jun13	120815	1603.0	1613.5	1601.3	1612.8	+4.2	225	18,877	-32
Aug13	120815	1614.9	1614.9	1614.9	1614.9	+4.3	32	4,113	+0
Oct13	120815	1617.1	1617.1	1617.1	1617.1	+4.4	2	747	+1
Dec13	120815	1610.0	1619.4	1610.0	1619.4	+4.5	1,389	9,323	+80
Feb14	120815	1622.0	1622.0	1622.0	1622.0	+4.6	2,500	2,256	+2,201
Apr14	120815	1624.7	1624.7	1624.7	1624.7	+4.8	3,600	3,601	+3,599
Jun14	120815	1627.4	1627.4	1627.4	1627.4	+4.9	769	7,914	-641
Total Volume and Open Interest							126,367	390,062	-7,177
Silver(CMX)
Sep12	120815	2775.5	2796.0	2743.0	2781.2	+4.9	28,031	44,839	-1,706
Dec12	120815	2785.0	2803.0	2753.5	2789.6	+4.9	10,021	45,950	+1,897
Mar13	120815	2801.5	2801.5	2796.6	2796.6	+4.9	415	5,090	+97
May13	120815	2799.3	2799.3	2799.3	2799.3	+5.1	41	3,431	+35
Jul13	120815	2801.4	2801.4	2801.4	2801.4	+5.2	8	4,749	+1
Sep13	120815	2798.0	2803.5	2798.0	2803.5	+5.3	1	1,976	+0
Dec13	120815	2806.1	2806.1	2806.1	2806.1	+5.5	48	12,041	-8
Total Volume and Open Interest							38,583	127,158	+316
Platinum(NYMEX)
Oct12	120815	1396.9	1406.4	1391.1	1396.2	-2.9	5,229	49,752	+223
Jan13	120815	1405.7	1409.2	1395.0	1399.1	-3.0	198	4,160	+146
Apr13	120815	1399.2	1402.6	1399.2	1401.7	-3.0	5	246	+3
Jul13	120815	1402.7	1402.7	1402.7	1402.7	-3.0	0	1	+0
Total Volume and Open Interest							5,432	54,162	+372
Palladium(NYMEX)
Sep12	120815	578.50	581.00	573.00	578.05	-0.35	1,459	18,881	-75
Dec12	120815	580.65	581.60	575.30	580.00	-0.30	237	4,817	+206
Mar13	120815	581.00	581.00	581.00	581.00	-0.30
Total Volume and Open Interest							1,696	23,699	+131
Copper(CMX)
Sep12	120815	335.00	337.25	333.40	334.95	-0.95	45,848	58,249	-2,865
Dec12	120815	336.20	338.30	334.65	336.10	-1.00	13,603	67,700	+5,381
Mar13	120815	337.85	338.45	336.35	337.15	-1.00	1,642	12,104	+676
May13	120815	338.70	339.30	337.85	337.90	-1.05	290	2,602	+123
Jul13	120815	339.35	339.50	338.40	338.40	-1.05	17	2,356	-7
Total Volume and Open Interest							61,707	155,604	+3,405
DJIA Index(CBOT)
Sep12	120815	13126	13165	13105	13135	+2	177	10,994	-18
Dec12	120815	13050	13050	13048	13050	+2	2	27	+0
Mar13	120815	12976	12976	12974	12976	+2
Jun13	120815	12900	12900	12898	12900	+2
Total Volume and Open Interest							179	11,021	-18
E-mini DJIA Index(CBOT)
Sep12	120815	13130	13170	13099	13135	+2	89,320	104,914	-1,862
Dec12	120815	13031	13071	13031	13050	+2	58	160	-14
Mar13	120815	12976	12976	12976	12976	+2	0	2	+0
Jun13	120815	12900	12900	12900	12900	+2	0	38	+0
Total Volume and Open Interest							89,378	105,114	-1,876
S & P 500(CME)
Sep12	120815	1400.30	1405.60	1397.10	1403.50	+1.90	4,758	220,681	-215
Dec12	120815	1395.50	1398.50	1393.50	1396.40	+1.90	193	13,924	-45
Mar13	120815	1389.60	1391.60	1386.60	1389.60	+2.00	40	957	+15
Jun13	120815	1382.70	1384.70	1379.70	1382.70	+2.00	0	18	+0
Total Volume and Open Interest							4,991	235,580	-258
S & P 500 E-Mini(Globex)
Sep12	120815	1401.25	1405.75	1397.00	1403.50	+2.00	1,202,738	2,852,295	+12,699
Dec12	120815	1393.50	1398.50	1390.00	1396.50	+2.00	4,679	32,520	+3,776
Total Volume and Open Interest							1,207,521	2,886,103	+16,314
NASDAQ 100(CME)
Sep12	120815	2725.00	2739.80	2719.00	2738.50	+11.70	234	9,484	+14
Dec12	120815	2731.30	2731.30	2719.50	2731.30	+11.80	0	7	+0
Mar13	120815	2725.80	2725.80	2714.00	2725.80	+11.80
Total Volume and Open Interest							234	9,491	+14
NASDAQ 100 E-Mini(Globex)
Sep12	120815	2725.80	2740.80	2718.50	2738.50	+11.70	148,106	402,563	-1,253
Dec12	120815	2713.00	2731.30	2713.00	2731.30	+11.80	18	298	+3
Total Volume and Open Interest							148,124	402,870	-1,250
S & P Midcap 400(CME)
Sep12	120815	956.50	964.00	956.50	963.60	+5.70	1	1,995	+0
Dec12	120815	959.70	959.70	954.00	959.70	+5.70
Mar13	120815	957.70	957.70	952.00	957.70	+5.70
Total Volume and Open Interest							1	1,995	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120815	8950	8960	8875	8945	-5	2,895	30,906	-220
Dec12	120815	8900	8905	8900	8900	-5	3	42	+0
Total Volume and Open Interest							2,898	30,948	-220
Nikkei 225(SGX)
Sep12	120815	8940	8990	8855	8930	-15	62,536	180,705	-3,260
Dec12	120815	8875	8875	8820	8865	-15	218	9,967	+7
Mar13	120815	8850	8850	8850	8850	-15	0	48	+0
Total Volume and Open Interest							62,772	199,181	-3,258
CAC 40(EURONEXT)
Aug12	120815	3431.5	3464.0	3424.0	3449.0	-3.5	242,080	285,870	+11,350
Sep12	120815	3428.0	3458.0	3419.0	3443.0	-3.5	167,850	61,774	+12,470
Oct12	120815	3420.0	3435.0	3418.0	3430.0	-3.0	2	5	+0
Total Volume and Open Interest							409,932	347,757	+23,819
Hang Seng Index(HKFE)
Aug12	120815	20120	20144	20001	20077	-174	48,294	88,004	+1,370
Sep12	120815	20018	20049	19915	19990	-170	560	10,165	-38
Total Volume and Open Interest							49,010	104,183	+1,343
DAX(EUREX)
Sep12	120815	6943.5	6975.0	6907.5	6952.0	-17.5	106,651	157,875	-3,410
Dec12	120815	6946.0	6973.5	6909.0	6952.5	-17.5	147	11,332	-4
Mar13	120815	6955.5	6975.0	6950.0	6954.0	-17.5	20	828	+4
Total Volume and Open Interest							106,818	170,035	-3,410
FT-SE 100(EURONEXT)
Sep12	120815	5837.00	5850.00	5815.50	5830.00	-11.50	65,575	637,673	+752
Dec12	120815	5804.50	5814.00	5799.00	5801.00	-11.50	76	836	+1
Mar13	120815	5759.00	5759.00	5759.00	5759.00	-11.50	0	227	+0
Total Volume and Open Interest							65,651	638,736	+753
SPI 200(SFE)
Sep12	120815	4255.0	4276.0	4223.0	4246.0	-10.0	23,826	246,087	+2,124
Dec12	120815	4245.0	4245.0	4235.0	4244.0	-11.0	103	6,067	+18
Mar13	120815	4208.0	4208.0	4208.0	4208.0	-10.0	0	1,404	+0
Total Volume and Open Interest							25,022	256,939	+2,916
GSCI(CME)
Sep12	120815	655.50	663.10	655.00	662.50	+5.25	1,734	8,506	+1,392
Oct12	120815	663.50	663.50	655.50	663.50	+5.50
Nov12	120815	664.25	664.25	664.25	664.25
Reuters CCI(ICE)