MRCI's End of Day Prices

Daily Futures Price Listing Wed August 22, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep12	120822	1751.75	1755.50	1735.00	1748.00	-5.50	14,065	34,594	-990
Nov12	120822	1730.25	1734.25	1715.50	1727.75	-4.75	101,277	359,971	+1,183
Jan13	120822	1718.75	1722.50	1704.00	1715.00	-5.50	12,040	89,713	+3
Mar13	120822	1623.50	1626.00	1611.00	1623.25	unch	10,263	84,150	+332
May13	120822	1522.75	1535.00	1519.75	1532.00	+3.25	5,486	85,525	+333
Jul13	120822	1499.75	1510.75	1495.25	1508.00	+4.25	3,818	60,385	+1,011
Aug13	120822	1456.25	1471.75	1456.25	1471.75	+6.75	87	320	+12
Sep13	120822	1390.00	1399.75	1390.00	1398.50	+3.50	106	361	+2
Nov13	120822	1321.00	1330.00	1315.00	1328.00	+2.75	1,474	25,990	+519
Jan14	120822	1329.00	1332.75	1329.00	1332.75	+2.75	2	224	-1
Mar14	120822	1333.75	1333.75	1329.75	1333.75	+4.00	0	33	+0
May14	120822	1334.25	1334.25	1329.75	1334.25	+4.50
Jul14	120822	1338.25	1338.25	1334.75	1338.25	+3.50	0	9	+0
Aug14	120822	1333.00	1333.00	1329.50	1333.00	+3.50
Total Volume and Open Interest							148,625	742,918	+2,408
Soybean Meal(CBOT)
Sep12	120822	543.40	544.40	531.20	535.70	-7.90	11,956	38,250	+21
Oct12	120822	532.00	532.90	522.80	526.90	-5.60	8,907	39,872	+1,415
Dec12	120822	524.00	525.80	515.80	519.70	-4.80	33,276	115,340	-218
Jan13	120822	512.60	515.80	505.90	509.80	-4.40	2,951	16,714	+626
Mar13	120822	477.70	479.80	471.50	474.80	-3.00	1,306	15,235	+313
May13	120822	436.90	437.90	434.00	436.70	-0.30	1,929	15,469	+352
Jul13	120822	423.40	424.80	421.40	424.30	+0.10	1,047	14,378	+11
Aug13	120822	408.50	410.00	407.50	409.90	unch	41	788	+6
Sep13	120822	387.80	390.30	387.50	389.10	-2.30	25	813	+21
Oct13	120822	363.60	366.50	361.00	365.00	-1.50	16	1,964	+7
Total Volume and Open Interest							61,658	265,100	+2,562
Soybean Oil(CBOT)
Sep12	120822	55.55	56.34	55.00	56.17	+0.60	14,379	47,483	-537
Oct12	120822	55.72	56.54	55.25	56.39	+0.62	7,214	31,910	+262
Dec12	120822	56.20	56.99	55.67	56.83	+0.61	41,082	154,701	+2,214
Jan13	120822	56.43	57.21	55.90	57.05	+0.59	5,710	31,945	+77
Mar13	120822	56.33	57.22	55.99	57.07	+0.59	2,641	19,600	+456
May13	120822	56.27	57.09	55.88	56.94	+0.54	1,848	13,116	+459
Jul13	120822	56.25	57.11	56.00	56.98	+0.51	1,293	14,502	+336
Aug13	120822	55.88	56.70	55.88	56.62	+0.58	302	2,483	-17
Sep13	120822	55.44	56.13	55.44	56.12	+0.68	154	1,608	+22
Oct13	120822	54.84	55.40	54.46	55.27	+0.81	237	2,644	+101
Total Volume and Open Interest							75,533	328,032	+3,237
Canola(WCE)
Nov12	120822	629.5	639.6	627.5	633.2	+3.7	8,523	131,484	-273
Jan13	120822	634.0	643.3	633.2	637.0	+3.0	1,514	49,899	+515
Mar13	120822	636.0	645.0	634.5	638.0	+2.2	370	17,049	+348
May13	120822	627.8	633.6	625.8	625.8	+3.1	467	19,441	+219
Jul13	120822	621.5	623.6	617.9	618.1	+3.1	91	3,693	+25
Total Volume and Open Interest							11,007	223,473	+836
Corn(CBOT)
Sep12	120822	830.25	834.00	822.75	830.25	-1.00	65,493	132,712	-8,654
Dec12	120822	837.50	839.50	828.25	834.75	-4.00	148,176	692,070	+11,440
Mar13	120822	836.50	838.50	827.50	833.25	-4.50	20,422	168,853	+2,520
May13	120822	827.00	829.00	819.50	823.25	-5.75	6,242	47,280	+1,303
Jul13	120822	814.00	814.75	804.75	807.00	-7.50	9,203	98,468	+203
Sep13	120822	690.00	695.00	689.00	692.00	-2.75	658	13,808	+318
Dec13	120822	653.00	656.75	650.50	653.50	-1.75	4,056	75,596	+382
Mar14	120822	658.50	661.75	656.75	658.00	-1.00	35	1,628	+14
May14	120822	659.75	660.75	659.75	659.75	-1.00	0	363	+0
Jul14	120822	658.00	661.50	658.00	660.25	-1.25	12	988	+3
Total Volume and Open Interest							254,377	1,236,589	+7,555
Wheat(CBOT)
Sep12	120822	899.00	899.00	889.50	896.50	-4.00	28,033	52,007	-5,688
Dec12	120822	921.00	921.25	911.25	917.00	-5.00	52,518	258,051	+8,954
Mar13	120822	928.00	930.00	920.00	925.25	-4.75	5,653	56,545	+926
May13	120822	906.00	916.00	906.00	915.50	+0.25	518	14,205	+66
Jul13	120822	857.75	863.00	853.75	861.75	+0.75	1,354	47,470	+95
Sep13	120822	858.00	861.50	852.75	860.25	-1.25	62	1,544	+10
Total Volume and Open Interest							88,602	458,926	+4,546
Wheat(KCBT)
Sep12	120822	907.00	907.00	898.00	905.25	-3.00	6,854	37,072	-1,521
Dec12	120822	931.50	931.50	922.25	930.00	-2.50	7,251	77,979	+1,034
Mar13	120822	938.50	940.00	932.50	938.75	-2.75	1,141	19,783	+527
May13	120822	931.75	935.75	930.00	934.75	-1.75	103	7,833	+22
Jul13	120822	878.50	881.25	871.00	877.25	-3.75	266	12,906	+87
Sep13	120822	877.50	880.50	875.25	877.25	-5.75	69	637	+39
Total Volume and Open Interest							15,700	157,092	+189
Wheat(MGE)
Sep12	120822	943.00	944.75	936.50	941.75	-3.00	2,090	8,982	-555
Dec12	120822	956.25	958.00	949.25	955.00	-4.75	2,027	20,909	+743
Mar13	120822	962.50	966.25	957.50	963.50	-3.00	219	7,088	+94
May13	120822	966.50	973.00	966.50	969.00	-3.25	62	1,237	+36
Jul13	120822	967.75	971.25	965.25	971.25	-3.75	61	414	+28
Total Volume and Open Interest							4,514	41,050	+371
Oats(CBOT)
Sep12	120822	395.75	396.75	390.00	393.00	-3.75	44	920	-12
Dec12	120822	397.00	398.00	391.25	395.50	-1.50	456	9,207	+156
Mar13	120822	394.00	397.00	389.50	395.75	+0.75	73	752	+28
May13	120822	394.50	394.50	393.75	394.50	+0.75	0	28	+0
Total Volume and Open Interest							574	10,920	+173
Rough Rice(CBOT)
Sep12	120822	15.67	15.70	15.57	15.59	-0.14	615	6,002	-150
Nov12	120822	16.00	16.00	15.84	15.86	-0.14	588	6,959	+331
Jan13	120822	16.21	16.25	16.17	16.17	-0.13	8	1,016	+0
Mar13	120822	16.54	16.54	16.41	16.41	-0.15	0	114	+0
Total Volume and Open Interest							1,211	14,121	+181
Live Cattle(CME)
Aug12	120822	119.750	120.400	119.580	119.930	+0.280	1,379	3,990	-486
Oct12	120822	124.550	124.830	124.230	124.480	-0.155	13,425	134,311	+5,952
Dec12	120822	127.950	128.325	127.700	128.050	-0.135	5,734	73,853	+1,142
Feb13	120822	131.650	131.850	131.235	131.350	-0.435	3,033	36,329	-6
Apr13	120822	135.250	135.500	134.985	135.300	-0.300	902	25,875	+626
Jun13	120822	132.200	132.600	132.130	132.285	-0.215	743	10,492	+208
Total Volume and Open Interest							25,400	289,732	+7,503
Feeder Cattle(CME)
Aug12	120822	139.750	140.500	139.500	140.235	+0.435	411	4,984	-169
Sep12	120822	140.935	141.850	140.685	141.575	+0.445	725	6,456	+64
Oct12	120822	142.500	143.075	141.900	143.035	+0.635	1,012	12,810	+2
Nov12	120822	143.785	144.380	143.300	144.235	+0.700	459	4,972	+44
Jan13	120822	146.250	147.035	146.000	146.750	+0.425	230	4,203	+100
Mar13	120822	149.250	149.600	148.950	149.600	+0.600	52	1,316	+1
Apr13	120822	150.750	150.750	150.750	150.750	+0.450	15	587	+3
Total Volume and Open Interest							2,922	36,182	+51
Lean Hogs(CME)
Oct12	120822	75.580	75.700	73.050	73.180	-2.620	8,076	93,122	+372
Dec12	120822	72.850	72.930	70.650	70.830	-2.220	4,756	54,032	+1,173
Feb13	120822	80.550	80.650	78.250	78.300	-2.650	2,035	31,694	+133
Apr13	120822	88.500	88.650	86.430	86.635	-2.265	530	21,620	+114
May13	120822	96.000	96.000	94.600	95.700	-1.000	20	899	+6
Jun13	120822	99.500	99.500	97.900	97.950	-1.980	497	13,842	+117
Jul13	120822	99.050	99.350	97.450	97.800	-1.700	173	3,852	+37
Aug13	120822	97.680	97.850	96.800	97.000	-0.950	106	2,868	+40
Total Volume and Open Interest							16,238	223,551	+2,011
Class III Milk(CME)
Aug12	120822	17.64	17.74	17.63	17.63	-0.03	25	4,263	-15
Sep12	120822	19.15	19.16	18.97	19.06	-0.10	427	5,172	-56
Oct12	120822	20.18	20.23	20.02	20.07	-0.16	307	4,706	+115
Nov12	120822	20.20	20.20	20.03	20.09	-0.10	176	3,644	+37
Dec12	120822	20.17	20.26	20.07	20.14	-0.06	148	3,342	+63
Total Volume and Open Interest							1,348	27,996	+255
Cocoa(ICE)
Sep12	120822	2451	2451	2410	2420	-53	292	608	-132
Dec12	120822	2431	2440	2369	2380	-53	10,135	104,710	+988
Mar13	120822	2431	2451	2383	2395	-51	1,988	42,089	-233
May13	120822	2445	2445	2396	2405	-52	780	15,769	+36
Jul13	120822	2431	2433	2407	2415	-52	135	10,108	-31
Sep13	120822	2440	2442	2411	2423	-52	12	4,671	+5
Dec13	120822	2459	2459	2432	2432	-51	8	6,105	+0
Total Volume and Open Interest							13,350	189,303	+633
Coffee "C"(ICE)
Sep12	120822	160.45	160.55	157.60	158.95	-1.70	7,954	7,700	-2,852
Dec12	120822	163.85	164.05	161.05	162.10	-2.10	14,638	86,257	+1,789
Mar13	120822	167.25	167.45	164.80	165.85	-2.10	2,580	27,744	+334
May13	120822	170.50	170.50	167.50	168.45	-2.05	849	7,072	+51
Jul13	120822	173.10	173.10	170.30	171.00	-2.10	212	5,106	+20
Sep13	120822	174.45	174.45	172.90	173.55	-2.10	150	1,518	-5
Total Volume and Open Interest							26,433	137,232	-635
Orange Juice(ICE)
Sep12	120822	139.00	140.50	134.00	139.10	+8.55	556	2,675	-401
Nov12	120822	120.10	122.75	118.05	122.20	+6.80	873	15,262	+407
Jan13	120822	120.40	122.70	118.60	122.35	+5.95	90	2,688	-79
Mar13	120822	123.50	124.25	123.50	124.25	+5.90	21	2,037	+14
May13	120822	122.60	126.10	122.60	126.10	+5.85	73	375	+72
Jul13	120822	127.90	127.90	127.90	127.90	+5.75	1	16	-1
Total Volume and Open Interest							1,614	23,066	+12
Sugar #11(ICE)
Oct12	120822	19.80	20.18	19.80	19.94	+0.16	44,652	306,897	+5,240
Mar13	120822	20.53	20.85	20.53	20.60	+0.07	19,532	169,069	+245
May13	120822	20.53	20.75	20.50	20.52	+0.05	5,881	45,910	+81
Jul13	120822	20.46	20.69	20.44	20.47	+0.05	3,765	77,408	+434
Oct13	120822	20.60	20.90	20.60	20.70	+0.05	1,993	41,102	+702
Mar14	120822	21.00	21.17	20.97	21.00	+0.07	597	26,065	+249
May14	120822	20.93	21.05	20.85	20.91	+0.03	82	6,987	+10
Jul14	120822	20.94	21.01	20.81	20.88	-0.04	119	6,048	-77
Total Volume and Open Interest							76,733	688,830	+6,981
London Cocoa(LCE)
Sep12	120822	1601	1605	1569	1574	-28	2,417	32,917	-488
Dec12	120822	1613	1614	1578	1584	-26	4,626	66,713	+242
Mar13	120822	1601	1602	1566	1571	-28	1,829	55,762	-129
May13	120822	1603	1605	1570	1573	-28	616	23,831	+97
Jul13	120822	1607	1610	1579	1580	-27	485	13,053	+34
Sep13	120822	1602	1610	1579	1579	-26	0	8,421	+0
Dec13	120822	1595	1595	1580	1580	-27	0	7,804	+0
Total Volume and Open Interest							9,973	209,099	-244
London Sugar(LCE)
Oct12	120822	548.80	555.50	548.80	551.30	+3.40	4,839	23,476	-417
Dec12	120822	551.00	554.80	549.00	550.50	+2.30	2,374	11,930	+208
Mar13	120822	555.30	558.80	553.40	554.50	+1.90	2,084	17,238	+251
May13	120822	558.30	560.20	555.60	556.50	+1.40	641	4,072	+137
Aug13	120822	554.70	557.10	553.70	554.40	+2.00	293	2,528	+19
Total Volume and Open Interest							10,701	62,131	+203
Cotton(ICE)
Oct12	120822	75.92	76.07	74.40	76.07	-0.38	39	347	+0
Dec12	120822	76.90	77.05	74.90	76.97	-0.33	7,994	129,093	+382
Mar13	120822	77.17	77.61	75.61	77.57	-0.17	1,128	35,979	+401
May13	120822	77.42	77.89	76.33	77.81	-0.13	294	6,110	-12
Jul13	120822	77.82	78.34	76.55	78.34	+0.07	129	6,542	+41
Oct13	120822	79.50	79.50	79.50	79.50	-0.12	0	5	+0
Total Volume and Open Interest							9,604	180,648	+818
Lumber(CME)
Sep12	120822	295.1	295.3	290.8	291.1	-4.2	845	2,248	-455
Nov12	120822	294.9	295.0	290.5	291.2	-5.7	802	6,140	+425
Jan13	120822	303.0	303.0	301.1	301.6	-3.4	127	1,359	-33
Mar13	120822	310.0	310.0	306.0	308.0	-5.4	21	310	+8
Total Volume and Open Interest							1,796	10,079	-55
Crude Oil(NYM)
Oct12	120822	96.94	97.54	96.26	97.26	+0.42	203,176	268,422	+14,879
Nov12	120822	97.10	97.82	96.59	97.55	+0.38	31,788	147,260	+3,453
Dec12	120822	97.72	98.18	96.98	97.89	+0.34	41,992	198,357	-6,405
Jan13	120822	97.84	98.55	97.42	98.30	+0.31	12,699	105,699	+1,506
Feb13	120822	97.97	98.84	97.94	98.60	+0.29	6,892	41,473	+688
Mar13	120822	98.16	98.98	98.06	98.74	+0.28	8,482	45,421	+564
Apr13	120822	98.25	98.78	98.07	98.72	+0.26	2,934	21,395	+189
May13	120822	98.38	98.61	97.91	98.60	+0.23	2,904	21,561	-152
Jun13	120822	98.13	98.64	97.75	98.41	+0.20	12,630	69,259	-975
Jul13	120822	98.17	98.28	97.90	98.14	+0.18	1,257	26,996	-50
Aug13	120822	97.60	97.94	97.60	97.83	+0.16	856	17,389	+41
Sep13	120822	97.52	97.52	97.52	97.52	+0.15	2,282	27,041	+207
Oct13	120822	97.22	97.22	97.22	97.22	+0.14	1,232	14,128	+101
Nov13	120822	96.93	96.93	96.93	96.93	+0.12	1,522	18,670	+71
Dec13	120822	96.34	96.87	96.15	96.63	+0.10	15,689	142,569	+945
Jan14	120822	96.23	96.23	96.23	96.23	+0.08	629	19,706	+243
Total Volume and Open Interest							472,553	1,470,003	-18,306
e-miNY Crude Oil(NYM)
Aug12	120719	89.975	92.950	89.850	92.650	+2.775	5,759	2,099	+71
Sep12	120820	96.375	96.550	95.025	95.975	-0.025	6,395	4,351	-17
Oct12	120822	96.925	97.550	96.275	97.250	+0.400	5,755	3,750	-111
Nov12	120822	97.100	97.800	96.625	97.550	+0.375	631	3,822	-113
Dec12	120822	97.475	98.100	97.075	97.900	+0.350	477	5,193	-144
Jan13	120822	97.875	98.425	97.875	98.300	+0.300	137	1,680	-33
Feb13	120822	98.600	98.600	98.600	98.600	+0.300	2	70	+0
Mar13	120822	98.750	98.750	98.750	98.750	+0.300	0	6	+0
Apr13	120822	98.725	98.725	98.725	98.725	+0.275	0	1	+0
May13	120822	98.600	98.600	98.600	98.600	+0.225
Total Volume and Open Interest							7,002	14,756	-4,311
Heating Oil(NYM)
Sep12	120822	312.70	313.73	310.38	312.87	+0.44	32,606	61,241	-3,815
Oct12	120822	313.29	314.50	311.24	313.72	+0.55	20,601	62,856	+4,315
Nov12	120822	314.08	315.18	312.14	314.56	+0.70	7,529	44,921	+1,008
Dec12	120822	314.40	315.55	312.38	314.98	+0.84	7,594	43,843	-50
Jan13	120822	313.17	315.71	312.75	315.17	+0.95	2,788	28,269	+278
Feb13	120822	312.08	314.34	312.08	314.02	+0.97	1,069	11,300	+70
Mar13	120822	310.45	312.10	310.36	311.88	+0.96	2,258	20,451	-443
Apr13	120822	307.16	309.10	307.07	309.10	+0.97	2,428	20,693	+432
May13	120822	309.88	310.95	309.88	310.95	+0.97	1,231	9,821	+417
Jun13	120822	307.17	308.57	307.17	308.57	+0.99	640	9,254	-117
Jul13	120822	307.45	307.45	307.45	307.45	+0.99	176	2,429	+18
Aug13	120822	306.69	306.69	306.69	306.69	+1.00	43	916	-5
Sep13	120822	306.62	306.62	306.62	306.62	+0.93	41	895	+11
Oct13	120822	306.67	306.67	306.67	306.67	+0.98	6	461	-4
Total Volume and Open Interest							79,239	322,605	+2,194
Gasoline(NYMEX)
Sep12	120822	306.35	311.54	304.25	310.42	+3.90	37,126	53,064	-2,833
Oct12	120822	291.02	294.64	288.49	293.82	+3.14	30,128	86,649	+4,937
Nov12	120822	284.33	287.50	282.50	286.81	+2.30	12,188	43,113	+974
Dec12	120822	280.54	282.95	278.54	282.27	+1.73	7,596	48,419	+495
Jan13	120822	278.17	280.34	277.19	280.03	+1.34	3,663	18,072	+158
Feb13	120822	278.29	280.37	276.57	279.74	+1.17	2,016	8,810	+89
Mar13	120822	279.27	280.92	278.24	280.59	+1.03	1,226	9,389	+92
Apr13	120822	293.37	294.21	293.37	294.21	+0.92	404	5,521	+33
May13	120822	292.62	292.62	292.62	292.62	+0.76	73	2,824	+10
Jun13	120822	290.14	290.19	288.95	289.98	+0.62	101	5,698	+39
Total Volume and Open Interest							94,709	290,901	+4,029
e-miNY RBOB Gasoline(NYM)
Sep12	120822	309.50	310.40	309.50	310.40	+3.90	1	1	+1
Oct12	120822	293.80	293.82	293.80	293.80	+3.10
Nov12	120822	286.80	286.81	286.80	286.80	+2.30
Dec12	120822	282.30	282.30	282.27	282.30	+1.80
Total Volume and Open Interest							1	1	+1
Natural Gas(NYM)
Sep12	120822	2.830	2.863	2.772	2.826	+0.051	108,934	81,046	-8,671
Oct12	120822	2.824	2.896	2.810	2.863	+0.054	71,060	188,341	+11,349
Nov12	120822	3.006	3.063	2.985	3.030	+0.048	37,632	222,380	+2,801
Dec12	120822	3.274	3.320	3.255	3.296	+0.040	14,284	56,944	+673
Jan13	120822	3.411	3.456	3.392	3.432	+0.040	18,935	150,341	+2,035
Feb13	120822	3.427	3.462	3.413	3.449	+0.040	4,661	29,038	+118
Mar13	120822	3.418	3.453	3.397	3.434	+0.040	3,761	54,973	+775
Apr13	120822	3.417	3.442	3.382	3.422	+0.040	4,516	66,607	+380
May13	120822	3.436	3.470	3.433	3.456	+0.038	1,162	18,365	+37
Jun13	120822	3.484	3.505	3.460	3.496	+0.036	637	14,196	-66
Jul13	120822	3.527	3.544	3.512	3.536	+0.036	520	14,894	-21
Aug13	120822	3.536	3.556	3.522	3.556	+0.036	727	11,008	-158
Sep13	120822	3.545	3.571	3.529	3.562	+0.036	767	9,046	+62
Oct13	120822	3.579	3.598	3.566	3.590	+0.036	1,127	41,562	+365
Nov13	120822	3.690	3.712	3.671	3.703	+0.035	118	18,678	+44
Dec13	120822	3.892	3.912	3.874	3.907	+0.035	69	17,372	+26
Total Volume and Open Interest							269,475	1,081,440	+9,921
Brent Crude Oil(ICE)
Oct12	120822	114.71	115.27	113.53	114.91	+0.27	162,566	271,166	-7,671
Nov12	120822	114.11	114.70	113.05	114.36	+0.34	68,401	182,567	-1,342
Dec12	120822	113.66	114.25	112.67	113.91	+0.34	62,875	142,110	-589
Jan13	120822	113.39	113.75	112.38	113.51	+0.35	16,947	46,002	+878
Feb13	120822	112.98	113.39	111.97	113.10	+0.36	11,858	36,224	-1,408
Mar13	120822	112.54	112.94	111.59	112.66	+0.35	11,590	34,689	+1,101
Apr13	120822	112.01	112.33	111.16	112.20	+0.33	7,673	18,813	+240
May13	120822	111.54	111.84	110.72	111.72	+0.30	7,068	18,548	+1,408
Jun13	120822	111.06	111.51	110.23	111.22	+0.27	15,466	48,556	+1,363
Jul13	120822	110.74	110.74	110.74	110.74	+0.25	2,328	17,998	-182
Aug13	120822	110.25	110.25	110.25	110.25	+0.23	1,755	17,554	+565
Sep13	120822	109.75	109.75	109.75	109.75	+0.21	2,320	20,344	+943
Oct13	120822	109.25	109.25	109.25	109.25	+0.19	1,631	15,415	+1,087
Nov13	120822	108.78	108.78	108.78	108.78	+0.16	361	13,131	+35
Total Volume and Open Interest							396,954	1,130,243	-5,282
Gas Oil(ICE)
Sep12	120822	986.00	989.25	979.00	985.00	-3.75	35,821	119,722	-2,817
Oct12	120822	987.50	991.00	980.00	986.25	-3.00	39,306	126,438	+2,535
Nov12	120822	984.75	987.75	977.50	983.75	-2.75	12,042	62,849	-167
Dec12	120822	978.75	983.50	973.25	979.75	-2.75	14,782	72,044	-1,115
Jan13	120822	975.00	980.50	970.75	976.75	-2.75	4,892	33,960	-105
Feb13	120822	971.25	973.00	967.50	972.75	-2.75	1,789	20,328	-321
Mar13	120822	966.50	969.75	965.75	967.75	-2.75	1,881	18,660	+50
Apr13	120822	961.00	963.50	956.50	962.25	-2.75	896	15,515	+121
May13	120822	955.50	957.50	950.75	956.50	-2.75	449	11,294	-67
Jun13	120822	951.00	954.00	946.25	952.00	-2.25	2,760	35,089	+273
Total Volume and Open Interest							118,398	602,025	-1,674
Ethanol(CBOT)
Aug12	120803	2.614	2.614	2.614	2.614	+0.049	76	45	-45
Sep12	120822	2.665	2.672	2.647	2.664	-0.003	298	838	-113
Oct12	120822	2.648	2.653	2.630	2.643	-0.010	334	931	-46
Nov12	120822	2.637	2.637	2.611	2.624	-0.011	148	1,764	-77
Dec12	120822	2.615	2.615	2.590	2.608	-0.004	132	1,595	+48
Jan13	120822	2.600	2.605	2.577	2.600	-0.001	159	1,653	+30
Feb13	120822	2.588	2.592	2.569	2.582	-0.006	95	1,320	-13
Mar13	120822	2.582	2.586	2.566	2.581	-0.001	33	1,426	+9
Total Volume and Open Interest							1,233	11,659	-161
WTI Crude Oil(ICE)
Oct12	120822	96.89	97.54	96.27	97.26	+0.42	39,084	65,860	+2,486
Nov12	120822	97.20	97.83	96.62	97.55	+0.38	8,416	36,673	+854
Dec12	120822	97.55	98.10	97.00	97.89	+0.34	10,029	94,860	+165
Jan13	120822	97.97	98.53	97.43	98.30	+0.31	2,522	23,226	-57
Feb13	120822	98.21	98.83	98.02	98.60	+0.29	1,429	13,944	+236
Mar13	120822	98.26	98.86	98.26	98.74	+0.28	2,301	13,532	+442
Apr13	120822	98.65	98.82	98.56	98.72	+0.26	1,274	5,092	+13
May13	120822	98.56	98.69	98.44	98.60	+0.23	1,098	5,182	+2
Jun13	120822	98.15	98.52	97.76	98.41	+0.20	3,855	31,820	+503
Jul13	120822	98.14	98.14	98.14	98.14	+0.18	340	2,346	+22
Aug13	120822	97.83	97.83	97.83	97.83	+0.16	212	3,630	-18
Sep13	120822	97.52	97.52	97.52	97.52	+0.15	189	7,996	+12
Oct13	120822	97.22	97.22	97.22	97.22	+0.14	195	2,016	+9
Nov13	120822	96.93	96.93	96.93	96.93	+0.12	112	3,377	+39
Dec13	120822	96.25	96.79	96.14	96.63	+0.10	3,486	65,319	+307
Jan14	120822	96.23	96.23	96.23	96.23	+0.08	0	3,311	+0
Total Volume and Open Interest							74,801	459,493	-11,942
US Dollar Index(ICE)
Sep12	120822	81.900	82.135	81.470	81.497	-0.423	11,077	61,146	+735
Dec12	120822	82.250	82.370	81.785	81.798	-0.423	31	852	+19
Mar13	120822	82.188	82.188	82.188	82.188	-0.423
Total Volume and Open Interest							11,108	61,998	+754
Australian Dollar(CME)
Sep12	120822	104.56	104.92	103.86	104.86	+0.32	94,955	187,068	+8,676
Dec12	120822	103.50	104.00	103.02	104.00	+0.32	42	1,113	-2
Mar13	120822	103.20	103.20	102.85	103.20	+0.35	0	4	+0
Total Volume and Open Interest							94,997	188,196	+8,674
British Pound(CME)
Sep12	120822	157.79	158.81	157.66	158.66	+0.89	61,311	109,079	-781
Dec12	120822	157.74	158.70	157.64	158.63	+0.90	35	571	+9
Mar13	120822	157.87	158.60	157.71	158.60	+0.89	5	84	+5
Total Volume and Open Interest							61,351	109,787	-767
Canadian Dollar(CME)
Sep12	120822	101.03	101.08	100.47	100.88	-0.17	53,384	134,222	+3,734
Dec12	120822	100.86	100.86	100.29	100.67	-0.17	329	8,482	+36
Mar13	120822	100.29	100.62	100.29	100.44	-0.17	12	1,543	+4
Jun13	120822	99.95	100.35	99.95	100.20	-0.15	30	392	+15
Total Volume and Open Interest							53,755	144,764	+3,789
Japanese Yen(CME)
Sep12	120822	126.16	127.78	126.00	127.53	+1.33	59,661	143,192	+1,383
Dec12	120822	126.31	127.88	126.14	127.65	+1.33	146	1,306	+15
Mar13	120822	126.50	127.92	126.50	127.82	+1.32	0	37	+0
Total Volume and Open Interest							59,807	144,542	+1,398
Swiss Franc(CME)
Sep12	120822	103.90	104.45	103.56	104.36	+0.51	26,707	56,450	+201
Dec12	120822	104.20	104.58	103.96	104.58	+0.51	5	296	+2
Mar13	120822	104.86	104.86	104.35	104.86	+0.51	0	2	+0
Total Volume and Open Interest							26,712	56,748	+203
EuroFX(CME)
Sep12	120822	124.73	125.43	124.34	125.32	+0.62	183,922	313,122	-1,344
Dec12	120822	124.88	125.54	124.53	125.46	+0.61	421	5,958	+155
Mar13	120822	125.07	125.65	125.03	125.65	+0.62	0	95	+0
Total Volume and Open Interest							184,343	319,717	-1,189
Mexican Peso(CME)
Sep12	120822	758.2	763.2	754.8	761.2	+3.0	19,825	180,444	-375
Oct12	120822	759.2	759.2	756.2	759.2	+3.0
Total Volume and Open Interest							20,297	220,142	-315
Brazilian Real(CME)
Sep12	120822	494.80	494.80	493.65	494.40	-0.30	15	3,824	+15
Oct12	120822	492.20	492.50	491.45	492.20	-0.30	0	738	+0
Nov12	120822	490.10	490.40	490.10	490.10	-0.30
Dec12	120822	488.20	488.20	487.95	487.95	-0.30	5	150	-5
Total Volume and Open Interest							20	17,052	+10
30-Year T-Bonds(CBOT)
Sep12	120822	146~130	148~020	146~120	147~190	+1~100	212,833	574,290	-115
Dec12	120822	147~020	148~240	146~300	148~100	+1~120	6,439	14,114	+3,208
Mar13	120822	146~110	147~180	146~060	147~180	+1~120	0	3	+0
Total Volume and Open Interest							219,272	588,407	+3,093
10-Year T-Notes(CBOT)
Sep12	120822	132~205	133~175	132~200	133~100	+0~225	674,677	1,582,007	-22,233
Dec12	120822	131~185	132~140	131~160	132~070	+0~230	13,798	49,200	+1,712
Mar13	120822	131~120	131~120	130~210	131~120	+0~230
Total Volume and Open Interest							688,475	1,631,207	-20,521
5-Year T-Notes(CBOT)
Sep12	120822	123~124	124~053	123~120	124~041	+0~049	279,560	1,211,785	+6,572
Dec12	120822	123~076	124~006	123~070	123~121	+0~051	16,611	46,884	+3,922
Mar13	120822	123~041	123~041	122~118	123~041	+0~051
Total Volume and Open Interest							296,171	1,258,669	+10,494
2 Year T-Notes(CBOT)
Sep12	120822	110~019	110~027	110~019	110~025	+0~006	112,779	919,814	+2,727
Dec12	120822	110~016	110~025	110~015	110~023	+0~008	23,323	104,182	+13,711
Mar13	120822	109~089	109~089	109~081	109~089	+0~008
Total Volume and Open Interest							136,102	1,023,996	+16,438
Eurodollars(CME)
Sep12	120822	99.580	99.592	99.577	99.582	unch	49,071	816,169	+4,557
Dec12	120822	99.575	99.605	99.575	99.590	+0.010	87,982	888,428	+3,228
Mar13	120822	99.560	99.595	99.560	99.580	+0.020	91,928	674,031	+5,873
Jun13	120822	99.540	99.590	99.540	99.570	+0.030	87,210	638,451	-1,712
Sep13	120822	99.510	99.565	99.510	99.550	+0.040	63,927	681,374	-1,845
Dec13	120822	99.465	99.530	99.465	99.510	+0.045	60,109	618,125	-17
Mar14	120822	99.425	99.490	99.425	99.475	+0.055	50,612	540,608	-21
Jun14	120822	99.370	99.435	99.365	99.420	+0.060	43,425	440,924	-1,782
Sep14	120822	99.300	99.380	99.300	99.360	+0.070	40,552	352,934	-1,552
Dec14	120822	99.220	99.310	99.215	99.280	+0.075	37,848	350,223	-911
Mar15	120822	99.135	99.240	99.135	99.210	+0.085	37,739	343,451	+237
Jun15	120822	0.726	0.846	0.726	0.811	+0.095	30,268	347,688	+1,816
Sep15	120822	0.601	0.726	0.601	0.691	+0.105	30,755	250,267	+4,432
Dec15	120822	0.436	0.581	0.436	0.541	+0.115	25,005	177,425	-586
Mar16	120822	0.286	0.441	0.286	0.401	+0.120	17,348	110,184	-686
Jun16	120822	0.141	0.301	0.141	0.251	+0.125	15,087	98,124	+168
Sep16	120822	6.535	0.151	6.535	0.101	-6.424	7,789	87,164	-197
Dec16	120822	6.380	6.545	6.380	6.495	+0.130	8,063	82,218	+1,004
Total Volume and Open Interest							802,846	7,706,570	+10,054
30 Day Federal Funds(CBOT)
Aug12	120822	99.863	99.865	99.863	99.863	unch	3,179	72,491	-2,342
Sep12	120822	99.860	99.865	99.855	99.860	unch	1,937	47,346	+184
Oct12	120822	99.855	99.865	99.855	99.860	unch	390	55,430	-12
Nov12	120822	99.855	99.865	99.855	99.860	unch	124	41,967	+41
Dec12	120822	99.860	99.865	99.855	99.860	unch	619	27,519	+50
Jan13	120822	99.855	99.865	99.855	99.860	unch	378	19,757	+175
Total Volume and Open Interest							10,964	449,228	-1,541
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120822	99.675	99.675	99.675	99.675	unch
Dec12	120822	99.685	99.685	99.685	99.685	+0.002
Mar13	120822	99.700	99.700	99.700	99.700	+0.002
Jun13	120822	99.715	99.715	99.715	99.715	+0.002
Sep13	120822	99.715	99.715	99.715	99.715	unch
Dec13	120822	99.715	99.715	99.715	99.715	unch
Mar14	120822	99.715	99.715	99.715	99.715	unch
Jun14	120822	99.575	99.575	99.575	99.575	unch
Sep14	120822	99.435	99.435	99.435	99.435	unch
Dec14	120822	99.660	99.660	99.660	99.660	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120822	99.68	99.68	99.68	99.68	unch	0	1,571	-150
Dec12	120822	99.68	99.68	99.68	99.68	+0.00	250	660	-50
Mar13	120822	99.70	99.70	99.70	99.70	+0.00	0	183	+0
Jun13	120822	99.71	99.71	99.71	99.71	+0.00	0	201	+0
Sep13	120822	99.71	99.71	99.71	99.71	unch	0	305	+0
Dec13	120822	99.71	99.71	99.71	99.71	unch	0	384	+0
Mar14	120822	99.71	99.71	99.71	99.71	unch	0	344	+0
Jun14	120822	99.57	99.57	99.57	99.57	unch
Total Volume and Open Interest							250	3,652	-200
Japanese Gov't Bonds(SGX)
Sep12	120822	143.52	143.71	143.39	143.53	-0.02	1,983	16,400	-314
Dec12	120822	143.20	143.20	143.20	143.20	+0.06	0	7	+0
Mar13	120822	141.11	141.11	141.11	141.11	+0.06
Total Volume and Open Interest							1,983	16,407	-314
Euro-Bund(EUREX)
Sep12	120822	142.02	142.88	141.63	142.61	+1.23	573,858	865,903	+14,735
Dec12	120822	140.22	141.14	139.96	140.88	+1.23	13,573	23,257	+7,738
Mar13	120822	140.86	140.86	140.86	140.86	+1.24
Total Volume and Open Interest							587,431	889,160	+22,473
Euro-Bobl(EUREX)
Sep12	120822	126.92	127.26	126.78	127.14	+0.46	320,397	656,758	+20,689
Dec12	120822	125.29	125.55	125.17	125.48	+0.46	2,054	34,271	+981
Mar13	120822	125.48	125.48	125.48	125.48	+0.46
Total Volume and Open Interest							322,451	691,029	+21,670
3-Mth Euribor(EUREX)
Sep12	120822	99.740	99.740	99.740	99.740	+0.005	0	3,182	+0
Dec12	120822	99.775	99.775	99.775	99.775	+0.010	2	1,422	+2
Mar13	120822	99.765	99.765	99.765	99.765	+0.010	50	1,293	+0
Total Volume and Open Interest							56	7,504	+2
Long Gilt(LIFFE)
Sep12	120822	119~28	120~14	119~24	120~10	+0~25	108,668	341,459	+220
Dec12	120822	119~01	119~12	118~27	119~10	+0~26	1,774	5,129	+526
Total Volume and Open Interest							110,442	346,588	+746
3-Mth Short Sterling(LIFFE)
Sep12	120822	99.33	99.34	99.32	99.34	+0.01	11,595	343,411	+280
Dec12	120822	99.36	99.38	99.35	99.37	+0.01	22,531	373,466	+11
Mar13	120822	99.36	99.38	99.35	99.38	+0.02	31,475	296,404	+2,362
Jun13	120822	99.35	99.38	99.34	99.38	+0.03	22,098	291,798	+6,018
Sep13	120822	99.34	99.36	99.32	99.36	+0.03	32,667	348,347	-2,849
Dec13	120822	99.29	99.32	99.27	99.31	+0.02	19,662	230,519	-1,180
Total Volume and Open Interest							200,810	2,604,795	+2,384
3-Mth Euribor(LIFFE)
Sep12	120822	99.735	99.750	99.735	99.740	+0.005	47,356	454,877	+10,043
Dec12	120822	99.760	99.785	99.760	99.775	+0.010	73,581	527,385	+4,579
Mar13	120822	99.755	99.785	99.750	99.765	+0.010	76,809	453,948	+6,906
Total Volume and Open Interest							590,919	3,668,549	+32,661
3-Mth Aus T-Bills(SFE)
Sep12	120822	96.41	96.44	96.40	96.43	+0.02	14,430	124,780	-4,602
Dec12	120822	96.58	96.65	96.55	96.63	+0.06	17,768	159,193	+2,414
Mar13	120822	96.68	96.76	96.64	96.75	+0.07	9,519	107,134	+577
Jun13	120822	96.68	96.77	96.64	96.75	+0.08	5,447	85,549	-244
Sep13	120822	96.60	96.72	96.59	96.70	+0.08	1,344	55,063	-329
Dec13	120822	96.52	96.65	96.51	96.63	+0.08	1,375	42,671	-732
Mar14	120822	96.46	96.58	96.44	96.56	+0.08	761	28,273	+5
Jun14	120822	96.39	96.53	96.39	96.50	+0.09	520	16,044	+210
Sep14	120822	96.44	96.44	96.43	96.44	+0.09	25	1,896	+15
Dec14	120822	96.36	96.36	96.36	96.36	+0.08	10	583	+10
Total Volume and Open Interest							51,199	621,235	-2,676
10-Year Aus T-Bonds(SFE)
Sep12	120822	96.64	96.73	96.59	96.71	+0.07	35,532	364,717	+2,443
Dec12	120822	96.71	96.71	96.71	96.71	+0.07
Total Volume and Open Interest							35,532	364,717	+2,443
3-Year Aus T-Bonds(SFE)
Sep12	120822	97.15	97.26	97.10	97.24	+0.09	115,671	427,912	+3,209
Dec12	120822	97.24	97.24	97.24	97.24	+0.09
Total Volume and Open Interest							115,671	427,912	+3,209
Gold(CMX)
Aug12	120822	1638.4	1653.1	1635.0	1637.4	-2.5	68	237	-182
Oct12	120822	1637.9	1655.8	1634.0	1638.3	-2.4	2,209	29,763	-158
Dec12	120822	1640.2	1658.2	1636.3	1640.5	-2.4	69,468	245,540	+1,659
Feb13	120822	1641.3	1660.0	1639.7	1642.6	-2.4	273	21,581	-8
Apr13	120822	1643.5	1661.9	1642.5	1644.7	-2.4	40	13,670	-8
Jun13	120822	1649.5	1664.3	1645.9	1646.8	-2.4	88	19,267	-30
Aug13	120822	1651.6	1665.6	1647.7	1648.8	-2.5	0	4,248	+0
Oct13	120822	1653.7	1653.9	1651.0	1651.0	-2.5	1	738	+0
Dec13	120822	1658.5	1666.8	1653.2	1653.2	-2.5	3	9,497	+2
Feb14	120822	1655.7	1655.7	1655.7	1655.7	-2.6	0	2,261	+0
Apr14	120822	1658.1	1658.1	1658.1	1658.1	-2.7	0	3,606	+0
Jun14	120822	1660.7	1660.7	1660.7	1660.7	-2.9	0	7,779	+0
Total Volume and Open Interest							72,450	386,719	+1,285
Silver(CMX)
Sep12	120822	2926.0	2988.5	2917.0	2955.6	+12.8	31,961	36,503	-796
Dec12	120822	2939.5	2995.0	2925.5	2964.1	+12.7	6,711	54,644	+3,272
Mar13	120822	2942.0	2998.5	2937.0	2971.2	+12.7	216	5,071	+10
May13	120822	2940.0	3002.5	2940.0	2974.6	+12.8	50	3,806	+9
Jul13	120822	2977.6	2977.6	2977.6	2977.6	+13.0	43	4,937	+15
Sep13	120822	2980.1	2980.1	2980.1	2980.1	+13.0	10	2,093	+10
Dec13	120822	2984.0	3009.5	2966.5	2982.5	+13.1	31	12,112	+27
Total Volume and Open Interest							39,065	128,376	+2,559
Platinum(NYMEX)
Oct12	120822	1511.8	1541.0	1505.1	1526.5	+18.7	15,384	49,669	-106
Jan13	120822	1511.5	1544.0	1511.5	1529.4	+18.6	484	4,677	-102
Apr13	120822	1521.8	1542.6	1516.8	1532.6	+17.8	66	303	+47
Jul13	120822	1533.6	1533.6	1533.6	1533.6	+17.8	1	1	+0
Total Volume and Open Interest							15,935	54,653	-161
Palladium(NYMEX)
Sep12	120822	625.85	634.70	621.15	628.75	+4.55	3,228	13,430	-1,050
Dec12	120822	627.20	635.70	623.15	630.40	+4.45	867	10,825	+399
Mar13	120822	631.75	631.75	631.75	631.75	+4.55
Total Volume and Open Interest							4,099	24,257	-650
Copper(CMX)
Sep12	120822	343.70	348.65	342.90	345.45	+0.15	41,010	41,960	-3,225
Dec12	120822	344.25	349.25	343.70	346.05	-0.05	9,038	78,176	+1,735
Mar13	120822	345.75	350.00	344.85	346.90	-0.10	901	15,182	+317
May13	120822	347.45	347.45	347.45	347.45	-0.10	15	2,658	+2
Jul13	120822	348.15	349.05	347.70	347.90	-0.10	33	2,355	+2
Total Volume and Open Interest							51,658	152,931	-1,052
DJIA Index(CBOT)
Sep12	120822	13200	13200	13100	13156	-43	153	12,054	+39
Dec12	120822	13030	13075	13030	13075	-43	0	28	+0
Mar13	120822	13001	13044	13001	13001	-43
Jun13	120822	12925	12968	12925	12925	-43
Total Volume and Open Interest							153	12,082	+39
E-mini DJIA Index(CBOT)
Sep12	120822	13199	13206	13099	13156	-43	68,977	112,428	+321
Dec12	120822	13110	13132	13027	13075	-43	35	157	+4
Mar13	120822	13001	13001	13001	13001	-43	0	3	+0
Jun13	120822	12925	12925	12925	12925	-43	0	38	+0
Total Volume and Open Interest							69,012	112,626	+325
S & P 500(CME)
Sep12	120822	1412.70	1414.00	1404.50	1412.30	-0.20	8,523	218,929	+510
Dec12	120822	1401.30	1405.40	1397.40	1405.20	-0.20	2,033	14,586	-26
Mar13	120822	1398.30	1398.50	1390.50	1398.30	-0.20	0	1,218	+0
Jun13	120822	1391.40	1391.70	1383.70	1391.40	-0.30	0	32	-18
Total Volume and Open Interest							10,556	234,765	+466
S & P 500 E-Mini(Globex)
Sep12	120822	1412.75	1414.25	1404.25	1412.25	-0.25	1,110,701	2,955,045	+20,006
Dec12	120822	1405.25	1407.00	1397.50	1405.25	-0.25	3,653	41,268	+2,873
Total Volume and Open Interest							1,114,360	2,997,993	+22,899
NASDAQ 100(CME)
Sep12	120822	2775.30	2790.00	2758.00	2781.30	+7.30	1,382	14,134	+1,135
Dec12	120822	2774.00	2775.00	2760.00	2774.00	+7.20	80	87	+0
Mar13	120822	2768.50	2768.50	2761.30	2768.50	+7.20
Total Volume and Open Interest							1,462	14,221	+1,135
NASDAQ 100 E-Mini(Globex)
Sep12	120822	2775.50	2789.80	2759.00	2781.30	+7.30	187,197	427,421	-947
Dec12	120822	2764.00	2782.80	2754.30	2774.00	+7.20	38	347	-377
Total Volume and Open Interest							187,235	427,777	-1,324
S & P Midcap 400(CME)
Sep12	120822	972.50	974.50	969.00	973.40	-2.20	0	2,141	+0
Dec12	120822	969.50	971.70	969.50	969.50	-2.20
Mar13	120822	967.50	969.70	967.50	967.50	-2.20
Total Volume and Open Interest							0	2,141	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120822	9160	9185	9040	9085	-80	2,514	30,262	-158
Dec12	120822	9045	9125	9045	9045	-80	8	29	+2
Total Volume and Open Interest							2,522	30,291	-156
Nikkei 225(SGX)
Sep12	120822	9165	9245	9065	9115	-50	77,377	186,005	-2,325
Dec12	120822	9145	9180	9015	9050	-50	434	11,512	+257
Mar13	120822	9040	9040	9040	9040	-50	0	48	+0
Total Volume and Open Interest							78,342	206,631	-1,741
CAC 40(EURONEXT)
Sep12	120822	3484.0	3496.5	3454.0	3457.5	-52.5	70,614	314,094	+1,062
Oct12	120822	3474.0	3482.5	3443.0	3445.0	-53.5	372	1,363	+1,316
Nov12	120822	3442.0	3442.0	3442.0	3442.0	-55.0
Total Volume and Open Interest							70,986	315,570	+2,378
Hang Seng Index(HKFE)
Aug12	120822	20000	20015	19839	19858	-277	61,004	91,247	+1,618
Sep12	120822	19918	19934	19760	19777	-275	1,361	10,864	-224
Total Volume and Open Interest							62,766	107,984	+1,270
DAX(EUREX)
Sep12	120822	7047.5	7062.0	7005.0	7023.0	-70.0	98,075	156,374	-1,281
Dec12	120822	7045.5	7059.0	7007.0	7023.5	-69.5	371	11,500	+97
Mar13	120822	7053.0	7057.5	7011.0	7024.5	-70.5	93	904	+68
Total Volume and Open Interest							98,539	168,778	-1,116
FT-SE 100(EURONEXT)
Sep12	120822	5825.00	5825.00	5763.50	5772.00	-89.00	78,901	645,025	-1,468
Dec12	120822	5767.50	5770.50	5739.00	5742.00	-90.00	60	892	+13
Mar13	120822	5701.00	5701.00	5701.00	5701.00	-89.00	0	227	+0
Total Volume and Open Interest							78,961	646,144	-1,455
SPI 200(SFE)
Sep12	120822	4376.0	4400.0	4350.0	4361.0	-15.0	29,278	257,297	+4,808
Dec12	120822	4387.0	4387.0	4357.0	4362.0	-16.0	152	6,134	+29
Mar13	120822	4331.0	4331.0	4331.0	4331.0	-11.0	1	1,402	-59
Total Volume and Open Interest							29,431	265,913	+4,778
GSCI(CME)
Sep12	120822	673.00	677.00	673.00	677.00	+1.50	266	8,905	+155
Oct12	120822	674.00	678.00	674.00	678.00	+1.50	3	3	+3
Nov12	120822	679.00	679.00	675.00	679.00	+1.50
Total Volume and Open Interest							269	8,908	+158
Reuters CCI(ICE)