MRCI's End of Day Prices

Daily Futures Price Listing Tue September 04, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep12	120904	1778.50	1794.75	1760.50	1771.00	+6.50	11,067	5,421	-4,530
Nov12	120904	1771.50	1789.00	1755.50	1768.25	+11.75	118,730	371,226	+3,691
Jan13	120904	1765.75	1781.50	1753.75	1766.25	+15.25	19,746	94,976	+1,614
Mar13	120904	1697.00	1718.50	1694.50	1712.00	+27.75	13,491	92,654	+557
May13	120904	1598.75	1625.25	1597.00	1623.25	+33.25	13,392	84,517	+1,219
Jul13	120904	1564.00	1595.00	1556.50	1594.00	+37.50	10,743	66,034	+3,390
Aug13	120904	1535.00	1546.75	1510.25	1546.75	+36.50	162	410	+67
Sep13	120904	1460.25	1465.75	1432.75	1465.75	+33.00	94	610	+60
Nov13	120904	1359.75	1385.00	1355.00	1382.00	+27.00	2,008	29,420	+299
Jan14	120904	1365.00	1387.50	1359.75	1386.75	+27.00	20	226	+0
Mar14	120904	1386.75	1386.75	1359.75	1386.75	+27.00	2	55	+2
May14	120904	1387.25	1387.25	1360.25	1387.25	+27.00	0	80	+0
Jul14	120904	1391.00	1391.00	1363.75	1391.00	+27.25	0	40	+0
Aug14	120904	1385.75	1385.75	1358.50	1385.75	+27.25
Total Volume and Open Interest							189,554	747,352	+6,374
Soybean Meal(CBOT)
Sep12	120904	550.50	554.40	537.20	541.40	-5.70	15,676	11,669	-4,923
Oct12	120904	539.00	544.40	532.30	533.90	-2.30	14,244	46,928	+712
Dec12	120904	536.80	541.80	531.50	533.40	unch	44,836	119,596	+2,942
Jan13	120904	531.70	535.80	527.90	529.00	+2.20	4,148	19,934	+755
Mar13	120904	503.10	512.00	502.50	506.90	+6.20	3,194	16,486	+1,045
May13	120904	461.60	471.50	460.40	469.10	+8.70	3,622	18,779	+1,032
Jul13	120904	447.30	457.90	446.90	457.40	+10.50	1,300	15,170	-104
Aug13	120904	436.10	444.70	431.00	443.20	+12.20	71	778	+9
Sep13	120904	410.00	418.00	410.00	417.10	+12.10	70	949	+23
Oct13	120904	378.40	388.10	378.00	387.10	+8.50	201	2,237	+23
Total Volume and Open Interest							87,686	259,630	+1,679
Soybean Oil(CBOT)
Sep12	120904	57.34	57.78	56.63	57.57	+1.15	21,997	8,428	-6,846
Oct12	120904	57.55	58.14	56.85	57.78	+1.13	14,901	44,825	+259
Dec12	120904	58.04	58.60	57.26	58.22	+1.14	54,670	175,546	+1,724
Jan13	120904	58.31	58.69	57.49	58.46	+1.14	7,253	33,047	-262
Mar13	120904	58.41	58.89	57.67	58.67	+1.19	3,848	24,355	+685
May13	120904	58.17	58.54	57.55	58.46	+1.22	4,186	14,974	+201
Jul13	120904	58.00	58.42	57.26	58.15	+1.13	2,274	14,048	-420
Aug13	120904	57.49	57.74	57.00	57.66	+1.03	141	2,131	-21
Sep13	120904	56.58	56.87	56.10	56.87	+0.93	134	1,617	+78
Oct13	120904	55.61	55.88	54.80	55.62	+0.82	243	2,731	+54
Total Volume and Open Interest							110,088	329,962	-4,386
Canola(WCE)
Nov12	120904	637.5	646.7	632.1	633.4	-4.2	10,520	131,761	-4,286
Jan13	120904	641.5	649.9	636.2	637.2	-4.0	1,187	53,299	+199
Mar13	120904	641.1	648.2	634.5	636.4	-4.2	313	17,178	+22
May13	120904	633.8	636.7	622.7	624.7	-3.6	151	19,396	-9
Jul13	120904	625.1	626.9	613.3	617.0	-2.7	103	3,739	+14
Total Volume and Open Interest							12,586	228,334	-3,816
Corn(CBOT)
Sep12	120904	805.00	818.25	800.00	807.00	+4.25	51,001	17,378	-17,238
Dec12	120904	802.75	815.00	797.00	805.00	+5.25	136,110	717,963	-373
Mar13	120904	804.75	816.75	800.00	807.75	+5.75	18,667	186,742	+2,507
May13	120904	795.50	810.25	794.75	802.75	+7.75	4,292	52,355	+78
Jul13	120904	783.50	796.00	780.50	788.00	+7.50	5,952	104,757	+1,211
Sep13	120904	680.50	692.00	680.50	685.75	+3.75	803	14,844	+81
Dec13	120904	650.75	659.50	650.00	657.00	+7.00	2,868	82,704	+398
Mar14	120904	663.00	665.50	658.00	664.75	+6.75	90	1,724	+6
May14	120904	666.25	672.00	664.00	670.50	+6.50	63	448	+47
Jul14	120904	669.00	671.50	665.50	671.50	+6.00	33	1,009	+22
Total Volume and Open Interest							219,939	1,185,298	-13,235
Wheat(CBOT)
Sep12	120904	875.50	881.75	858.50	866.00	-4.00	14,132	3,515	-6,879
Dec12	120904	892.00	904.00	881.00	888.75	-0.75	63,374	274,101	+4,014
Mar13	120904	902.00	913.00	892.00	899.50	unch	6,213	68,586	+1,143
May13	120904	898.00	908.25	889.00	897.50	+2.50	949	15,464	+252
Jul13	120904	857.00	867.75	857.00	861.75	+4.00	1,379	50,623	+131
Sep13	120904	863.00	865.75	856.75	861.50	+4.75	116	1,791	+23
Total Volume and Open Interest							86,973	444,876	-1,249
Wheat(KCBT)
Sep12	120904	883.75	892.00	874.50	881.25	+0.50	9,750	4,297	-3,804
Dec12	120904	906.00	919.00	900.00	907.25	+1.25	19,092	100,025	+4,923
Mar13	120904	919.25	930.00	912.50	919.75	+1.50	1,310	22,092	+136
May13	120904	918.75	925.25	907.75	913.75	+2.75	386	8,135	+121
Jul13	120904	879.00	890.00	878.25	884.75	+4.50	461	13,293	+138
Sep13	120904	879.00	887.75	877.50	883.75	+4.50	38	760	+28
Total Volume and Open Interest							31,069	149,531	+1,561
Wheat(MGE)
Sep12	120904	948.00	948.00	913.75	928.75	-3.00	2,129	523	-1,189
Dec12	120904	947.00	962.00	938.00	948.75	+0.50	3,931	27,077	+920
Mar13	120904	970.00	970.00	947.50	957.75	+1.00	422	7,537	+122
May13	120904	969.50	969.50	954.50	964.50	+1.25	69	1,441	+26
Jul13	120904	970.00	975.25	958.50	968.75	+3.50	20	434	-1
Total Volume and Open Interest							6,684	39,585	-80
Oats(CBOT)
Sep12	120904	384.50	388.50	384.50	386.25	-2.25	72	91	-52
Dec12	120904	399.00	414.00	384.50	395.25	-2.25	642	9,991	+239
Mar13	120904	401.50	410.50	386.00	394.50	-2.50	7	919	+4
May13	120904	393.50	396.00	393.50	393.50	-2.50	0	47	+0
Total Volume and Open Interest							721	11,062	+191
Rough Rice(CBOT)
Sep12	120904	14.98	15.01	14.92	14.92	-0.09	1,277	1,772	-664
Nov12	120904	15.21	15.32	15.15	15.18	-0.11	2,194	11,648	+606
Jan13	120904	15.60	15.60	15.47	15.48	-0.12	63	1,316	+29
Mar13	120904	15.79	15.81	15.74	15.75	-0.12	2	118	+2
Total Volume and Open Interest							3,536	14,888	-27
Live Cattle(CME)
Oct12	120904	126.000	126.350	125.680	126.180	+0.145	22,889	121,080	-1,250
Dec12	120904	128.600	128.950	128.325	128.880	+0.230	14,178	81,862	+2,386
Feb13	120904	132.285	132.750	132.075	132.700	+0.450	3,274	36,742	+799
Apr13	120904	135.700	136.400	135.685	136.350	+0.450	3,197	31,391	+46
Jun13	120904	132.400	132.900	132.250	132.825	+0.445	845	11,390	+213
Aug13	120904	132.550	132.950	132.450	132.550	+0.050	108	4,440	+35
Total Volume and Open Interest							44,839	288,722	+2,000
Feeder Cattle(CME)
Sep12	120904	144.935	145.350	144.535	145.000	+0.400	1,199	6,428	-38
Oct12	120904	146.630	147.400	146.450	146.950	+0.265	2,192	14,710	+165
Nov12	120904	147.800	148.535	147.700	148.285	+0.485	769	6,225	+17
Jan13	120904	150.075	150.450	149.825	150.285	+0.550	509	4,617	+101
Mar13	120904	153.000	153.400	152.575	153.400	+0.465	166	1,467	+4
Apr13	120904	154.500	154.900	154.185	154.900	+0.900	29	633	-4
May13	120904	156.000	156.150	155.350	156.150	+0.900	28	1,059	+2
Total Volume and Open Interest							4,892	35,139	-3,732
Lean Hogs(CME)
Oct12	120904	74.180	74.330	73.300	74.200	+0.020	14,020	86,928	-3,494
Dec12	120904	72.350	72.500	71.550	72.450	+0.050	10,261	61,781	+1,367
Feb13	120904	80.400	80.500	79.400	80.000	-0.330	5,034	32,381	+246
Apr13	120904	88.385	88.600	87.385	88.050	-0.335	1,475	23,707	+632
May13	120904	97.000	97.000	96.035	96.680	-0.570	35	988	+15
Jun13	120904	100.150	100.400	99.330	99.850	-0.300	965	16,178	+442
Jul13	120904	99.750	99.900	98.950	99.350	-0.435	54	3,919	+14
Aug13	120904	98.400	98.480	98.000	98.400	unch	95	3,126	+61
Total Volume and Open Interest							32,012	231,000	-691
Class III Milk(CME)
Sep12	120904	18.85	19.02	18.81	18.97	+0.08	342	4,902	-151
Oct12	120904	19.80	20.08	19.65	19.95	+0.19	321	5,321	+164
Nov12	120904	19.90	20.20	19.85	20.07	+0.17	200	4,115	+85
Dec12	120904	19.88	20.18	19.81	20.10	+0.22	106	3,574	+42
Jan13	120904	19.77	19.97	19.77	19.93	+0.16	44	1,369	+5
Total Volume and Open Interest							1,206	25,589	+221
Cocoa(ICE)
Sep12	120904	2608	2614	2591	2591	-65	45	131	-68
Dec12	120904	2590	2594	2531	2551	-59	14,489	103,475	+602
Mar13	120904	2598	2598	2538	2559	-58	4,427	40,958	-210
May13	120904	2589	2589	2547	2565	-55	1,417	17,678	+1,013
Jul13	120904	2583	2591	2561	2572	-56	810	12,647	+705
Sep13	120904	2591	2594	2578	2578	-56	108	4,998	+82
Dec13	120904	2600	2604	2570	2586	-59	223	6,074	+107
Total Volume and Open Interest							21,633	192,550	+2,248
Coffee "C"(ICE)
Sep12	120904	164.45	165.00	164.45	164.90	+0.35	28	140	-37
Dec12	120904	165.65	167.90	164.50	165.30	+0.55	13,277	89,992	-326
Mar13	120904	168.65	171.50	168.25	169.10	+0.65	4,271	30,045	+634
May13	120904	171.25	173.85	171.05	171.80	+0.70	1,532	8,067	+129
Jul13	120904	176.05	176.65	174.15	174.30	+0.70	571	5,371	-2
Sep13	120904	177.50	178.90	176.45	176.90	+0.70	329	1,829	+77
Total Volume and Open Interest							20,055	137,334	+466
Orange Juice(ICE)
Sep12	120904	124.15	132.90	124.05	132.30	+0.40	262	383	-236
Nov12	120904	120.50	121.50	117.00	121.15	+2.20	820	17,279	+173
Jan13	120904	121.50	121.50	119.55	120.55	+1.55	66	2,345	-20
Mar13	120904	121.95	122.95	121.40	122.60	+1.85	34	2,084	+23
May13	120904	123.35	124.75	123.35	124.40	+1.80	4	685	+2
Jul13	120904	126.00	126.00	126.00	126.00	+1.90	2	18	+2
Total Volume and Open Interest							1,188	22,807	-56
Sugar #11(ICE)
Oct12	120904	19.83	19.93	19.31	19.34	-0.44	43,559	291,317	-4,152
Mar13	120904	20.50	20.69	20.08	20.11	-0.40	27,635	208,678	+8,044
May13	120904	20.53	20.69	20.12	20.15	-0.35	9,712	47,771	+138
Jul13	120904	20.31	20.67	20.15	20.19	-0.29	6,626	82,374	+1,129
Oct13	120904	20.78	20.97	20.48	20.51	-0.28	4,338	43,870	+47
Mar14	120904	21.19	21.32	20.90	20.94	-0.22	2,069	27,256	-331
May14	120904	21.17	21.19	20.79	20.79	-0.23	802	7,777	+242
Jul14	120904	20.92	20.94	20.68	20.68	-0.19	387	5,892	-166
Total Volume and Open Interest							95,783	725,514	+5,279
London Cocoa(LCE)
Sep12	120904	1657	1665	1635	1651	-35	1,650	20,585	-1,140
Dec12	120904	1667	1683	1651	1669	-28	10,221	71,245	+5,542
Mar13	120904	1655	1673	1643	1660	-28	5,735	57,262	+301
May13	120904	1663	1678	1648	1665	-29	3,422	23,193	-659
Jul13	120904	1674	1682	1653	1670	-29	544	14,289	+275
Sep13	120904	1687	1687	1659	1675	-29	301	8,405	-57
Dec13	120904	1673	1678	1671	1672	-30	98	8,025	+1
Total Volume and Open Interest							24,071	204,132	+4,355
London Sugar(LCE)
Oct12	120904	566.30	569.20	557.10	557.40	-9.00	6,043	20,253	-1,037
Dec12	120904	561.30	566.90	555.00	555.30	-6.80	4,937	15,820	+386
Mar13	120904	558.80	560.90	548.50	548.90	-8.60	4,723	20,740	+553
May13	120904	559.80	561.90	550.30	550.30	-7.40	1,493	5,131	+446
Aug13	120904	560.00	562.10	550.00	550.20	-6.60	529	3,118	+87
Total Volume and Open Interest							18,063	68,551	+430
Cotton(ICE)
Oct12	120904	76.55	76.56	74.70	75.03	-1.45	25	321	-6
Dec12	120904	77.28	77.29	75.27	75.68	-1.58	11,020	126,815	+37
Mar13	120904	77.72	78.00	76.15	76.59	-1.39	1,935	39,042	+603
May13	120904	78.66	78.73	76.94	77.46	-1.20	335	6,287	+53
Jul13	120904	79.38	79.43	77.72	78.35	-0.98	134	6,711	+33
Oct13	120904	79.47	80.75	79.47	79.47	-1.28	0	5	+0
Total Volume and Open Interest							13,533	182,131	+775
Lumber(CME)
Sep12	120904	287.5	288.7	282.0	282.2	-5.9	169	1,159	-29
Nov12	120904	283.8	284.0	278.2	278.9	-4.1	362	6,473	-18
Jan13	120904	297.5	299.1	292.3	292.3	-6.7	109	1,521	+17
Mar13	120904	306.1	307.2	302.1	302.1	-5.0	55	432	+35
Total Volume and Open Interest							695	9,612	+5
Crude Oil(NYM)
Oct12	120904	96.38	97.37	94.97	95.30	-1.17	192,455	260,533	-8,706
Nov12	120904	96.68	97.67	95.31	95.64	-1.12	46,116	160,962	+3,649
Dec12	120904	97.07	97.97	95.67	95.98	-1.09	48,928	198,676	+768
Jan13	120904	97.56	98.33	96.16	96.43	-1.06	19,126	110,979	+737
Feb13	120904	97.73	98.61	96.60	96.83	-1.03	11,399	40,324	-956
Mar13	120904	97.97	98.95	96.88	97.14	-0.98	15,926	56,456	+29
Apr13	120904	98.11	99.00	97.20	97.30	-0.92	4,928	24,626	-358
May13	120904	98.37	98.90	97.08	97.34	-0.84	3,200	21,411	-31
Jun13	120904	97.92	98.77	96.95	97.26	-0.77	18,105	79,302	-840
Jul13	120904	97.64	97.64	97.02	97.10	-0.73	1,086	28,164	+27
Aug13	120904	98.10	98.29	96.84	96.89	-0.68	1,232	18,875	-123
Sep13	120904	97.69	97.69	96.48	96.61	-0.66	2,209	27,187	+215
Oct13	120904	96.32	96.32	96.32	96.32	-0.66	877	15,818	-29
Nov13	120904	96.03	96.03	96.03	96.03	-0.66	1,004	19,635	+42
Dec13	120904	96.22	97.05	95.50	95.76	-0.66	22,273	153,553	-479
Jan14	120904	95.39	95.39	95.39	95.39	-0.64	156	21,215	+89
Total Volume and Open Interest							400,126	1,507,656	-5,339
e-miNY Crude Oil(NYM)
Sep12	120820	96.375	96.550	95.025	95.975	-0.025	6,395	4,351	-17
Oct12	120904	96.400	97.375	94.950	95.300	-1.175	5,634	5,291	-7
Nov12	120904	96.425	97.550	95.350	95.650	-1.100	106	2,474	+9
Dec12	120904	96.925	97.950	95.800	95.975	-1.100	86	3,559	-21
Jan13	120904	97.325	97.325	96.325	96.425	-1.075	17	661	-5
Feb13	120904	97.600	97.600	96.825	96.825	-1.025	0	72	+0
Mar13	120904	97.250	97.250	97.150	97.150	-0.975	0	6	+0
Apr13	120904	97.300	97.300	97.300	97.300	-0.925	1	2	+1
May13	120904	97.350	97.350	97.350	97.350	-0.825	0	1	+0
Jun13	120904	97.250	97.250	97.250	97.250	-0.775	0	39	+0
Total Volume and Open Interest							5,844	12,303	-23
Heating Oil(NYM)
Oct12	120904	318.15	321.60	314.45	314.68	-3.34	53,157	95,839	+4,079
Nov12	120904	318.13	321.47	314.57	314.77	-3.09	23,127	51,164	+4,709
Dec12	120904	318.01	321.06	314.38	314.58	-3.01	23,089	53,801	+3,323
Jan13	120904	316.40	320.49	313.96	314.16	-2.94	9,876	32,484	+85
Feb13	120904	315.22	317.27	312.51	312.60	-2.85	3,291	11,271	-581
Mar13	120904	312.29	315.75	310.14	310.21	-2.75	3,509	23,488	+402
Apr13	120904	313.02	313.02	307.31	307.31	-2.67	3,746	22,948	+839
May13	120904	308.59	308.59	308.59	308.59	-2.71	951	9,842	+89
Jun13	120904	308.41	310.87	305.94	306.02	-2.75	2,160	10,585	+314
Jul13	120904	304.67	304.84	304.67	304.84	-2.78	38	2,712	+4
Aug13	120904	304.22	304.22	304.22	304.22	-2.83	0	1,236	+0
Sep13	120904	304.04	304.04	304.04	304.04	-2.89	8	1,087	-6
Oct13	120904	304.20	304.20	304.20	304.20	-2.89	8	499	+0
Nov13	120904	304.35	304.35	304.35	304.35	-2.89	2	569	+0
Total Volume and Open Interest							141,646	327,705	+4,030
Gasoline(NYMEX)
Oct12	120904	296.65	300.32	294.73	295.22	-2.06	48,313	105,573	+1,553
Nov12	120904	287.42	291.75	285.69	286.18	-2.27	20,351	45,267	+906
Dec12	120904	281.81	286.40	280.00	280.38	-2.42	15,005	50,893	+125
Jan13	120904	279.55	283.84	277.53	277.89	-2.47	7,350	21,303	+1,279
Feb13	120904	278.46	283.29	276.89	277.39	-2.48	3,638	10,223	+590
Mar13	120904	279.52	284.48	277.88	278.22	-2.45	2,344	11,438	-406
Apr13	120904	297.65	297.78	291.54	291.97	-2.26	1,242	6,398	+73
May13	120904	290.54	290.54	290.54	290.54	-2.24	375	3,243	+142
Jun13	120904	289.08	292.89	287.93	287.93	-2.28	1,349	6,645	+73
Jul13	120904	284.60	284.60	284.60	284.60	-2.29	573	1,110	+183
Total Volume and Open Interest							124,531	277,957	-96
e-miNY RBOB Gasoline(NYM)
Oct12	120904	295.20	295.22	295.20	295.20	-2.10
Nov12	120904	286.20	286.20	286.18	286.20	-2.30
Dec12	120904	280.40	280.40	280.38	280.40	-2.40
Jan13	120904	277.90	277.90	277.89	277.90	-2.50
Total Volume and Open Interest
Natural Gas(NYM)
Oct12	120904	2.806	2.888	2.762	2.854	+0.055	159,235	206,573	-5,354
Nov12	120904	2.960	3.035	2.922	3.000	+0.037	60,367	219,895	-1,565
Dec12	120904	3.224	3.276	3.174	3.241	+0.021	32,191	75,867	+3,932
Jan13	120904	3.356	3.408	3.311	3.379	+0.022	27,084	168,127	+2,904
Feb13	120904	3.358	3.424	3.325	3.398	+0.023	5,491	31,577	+297
Mar13	120904	3.364	3.413	3.315	3.387	+0.023	5,615	57,152	+517
Apr13	120904	3.321	3.401	3.316	3.381	+0.024	8,533	75,473	+2,592
May13	120904	3.364	3.437	3.355	3.414	+0.022	1,459	18,959	+25
Jun13	120904	3.432	3.469	3.395	3.457	+0.023	893	15,698	+42
Jul13	120904	3.440	3.510	3.436	3.496	+0.023	1,404	16,320	+417
Aug13	120904	3.469	3.529	3.454	3.515	+0.023	596	10,793	-8
Sep13	120904	3.473	3.536	3.458	3.518	+0.023	629	9,365	+63
Oct13	120904	3.491	3.568	3.485	3.547	+0.023	2,273	43,247	+134
Nov13	120904	3.668	3.669	3.600	3.660	+0.024	402	20,675	+71
Dec13	120904	3.803	3.879	3.800	3.864	+0.023	304	18,169	+70
Jan14	120904	3.909	3.980	3.904	3.964	+0.024	1,116	31,554	+313
Total Volume and Open Interest							308,453	1,081,241	+4,668
Brent Crude Oil(ICE)
Oct12	120904	115.51	116.65	113.93	114.18	-0.39	157,321	205,831	-7,913
Nov12	120904	115.10	116.03	113.40	113.64	-0.41	83,037	202,706	+10,561
Dec12	120904	114.61	115.46	112.87	113.13	-0.47	79,601	151,567	+419
Jan13	120904	114.18	114.93	112.45	112.70	-0.48	19,128	59,984	+1,993
Feb13	120904	113.77	114.43	112.03	112.25	-0.47	10,019	37,255	+656
Mar13	120904	113.29	113.92	111.51	111.79	-0.45	13,969	36,584	-634
Apr13	120904	113.23	113.35	111.21	111.31	-0.44	4,688	20,274	+430
May13	120904	112.68	112.80	110.69	110.80	-0.43	3,821	19,217	-143
Jun13	120904	112.12	112.34	110.00	110.29	-0.43	18,071	55,284	+566
Jul13	120904	111.19	111.56	109.81	109.81	-0.43	2,218	18,569	+368
Aug13	120904	109.32	109.50	109.31	109.33	-0.43	2,061	22,601	+186
Sep13	120904	108.80	108.85	108.73	108.81	-0.42	3,674	26,381	+1,160
Oct13	120904	108.29	108.29	108.29	108.29	-0.42	2,103	21,162	+899
Nov13	120904	107.80	107.80	107.80	107.80	-0.42	1,191	15,942	+115
Total Volume and Open Interest							430,574	1,150,483	+9,729
Gas Oil(ICE)
Sep12	120904	1003.75	1007.50	987.00	998.00	+3.00	32,904	81,874	-4,188
Oct12	120904	1002.75	1007.00	986.50	996.75	+2.50	68,464	134,330	+1,749
Nov12	120904	998.50	1002.75	983.25	992.50	+2.75	34,881	78,060	+1,602
Dec12	120904	993.00	997.25	977.75	986.75	+2.75	28,701	75,656	+1,368
Jan13	120904	988.75	992.75	973.50	982.25	+2.50	10,412	39,808	+698
Feb13	120904	983.00	986.75	968.00	976.25	+2.00	4,415	22,956	+212
Mar13	120904	976.75	980.25	961.75	969.75	+1.50	4,683	19,660	+426
Apr13	120904	970.75	974.25	956.00	963.75	+1.25	3,185	16,425	+243
May13	120904	966.25	968.25	950.25	957.75	+1.25	1,325	11,071	+214
Jun13	120904	961.75	963.25	945.50	953.25	+1.50	3,621	37,320	+244
Total Volume and Open Interest							195,844	605,729	+2,552
Ethanol(CBOT)
Sep12	120904	2.582	2.590	2.547	2.563	+0.010	233	296	-56
Oct12	120904	2.585	2.585	2.565	2.566	+0.007	189	1,215	-4
Nov12	120904	2.563	2.571	2.552	2.554	+0.010	343	1,591	-304
Dec12	120904	2.550	2.560	2.542	2.544	+0.014	146	1,749	-1
Jan13	120904	2.545	2.545	2.530	2.536	+0.016	356	1,293	-329
Feb13	120904	2.524	2.524	2.514	2.515	+0.008	18	1,214	-7
Mar13	120904	2.538	2.538	2.517	2.525	+0.012	45	1,661	+32
Apr13	120904	2.542	2.542	2.535	2.542	+0.012	21	489	+5
Total Volume and Open Interest							1,415	11,377	-609
WTI Crude Oil(ICE)
Oct12	120904	96.93	97.36	94.97	95.30	-1.17	46,506	58,619	-631
Nov12	120904	97.51	97.65	95.37	95.64	-1.12	13,402	43,617	-563
Dec12	120904	97.56	97.95	95.72	95.98	-1.09	19,294	93,059	-767
Jan13	120904	98.25	98.32	96.22	96.43	-1.06	7,840	25,413	+865
Feb13	120904	98.63	98.63	96.63	96.83	-1.03	4,178	14,188	-1
Mar13	120904	98.64	98.92	96.82	97.14	-0.98	5,224	17,404	+656
Apr13	120904	98.82	98.82	97.07	97.30	-0.92	1,967	5,708	+96
May13	120904	98.75	98.75	97.09	97.34	-0.84	1,440	6,094	-22
Jun13	120904	98.61	98.61	97.01	97.26	-0.77	4,588	36,214	+1,396
Jul13	120904	97.10	97.10	97.10	97.10	-0.73	331	2,762	-28
Aug13	120904	96.89	96.89	96.89	96.89	-0.68	281	3,721	+53
Sep13	120904	96.61	96.61	96.61	96.61	-0.66	243	8,001	-35
Oct13	120904	96.32	96.32	96.32	96.32	-0.66	250	2,429	+24
Nov13	120904	96.03	96.03	96.03	96.03	-0.66	179	3,985	+55
Dec13	120904	96.67	96.73	95.49	95.76	-0.66	4,793	68,505	-193
Jan14	120904	95.39	95.39	95.39	95.39	-0.64	0	3,323	+0
Total Volume and Open Interest							114,106	477,397	+993
US Dollar Index(ICE)
Sep12	120904	81.235	81.395	81.055	81.315	+0.100	12,379	62,356	-353
Dec12	120904	81.500	81.695	81.380	81.635	+0.105	85	1,342	+54
Mar13	120904	82.035	82.035	82.035	82.035	+0.115
Total Volume and Open Interest							12,464	63,698	-299
Australian Dollar(CME)
Sep12	120904	102.84	103.11	102.03	102.15	-0.96	112,025	188,100	-1,161
Dec12	120904	101.98	102.28	101.21	101.32	-0.96	690	2,478	+86
Mar13	120904	100.58	101.52	100.58	100.58	-0.94	0	5	+0
Total Volume and Open Interest							112,715	190,594	-1,075
British Pound(CME)
Sep12	120904	158.78	159.11	158.50	158.80	-0.02	77,994	114,894	+1,168
Dec12	120904	158.75	159.06	158.50	158.76	-0.02	250	2,600	+206
Mar13	120904	158.80	158.80	158.73	158.73	-0.03	0	88	+0
Total Volume and Open Interest							78,244	117,636	+1,374
Canadian Dollar(CME)
Sep12	120904	101.32	101.57	101.20	101.45	+0.01	74,420	143,420	-5,248
Dec12	120904	101.10	101.35	101.02	101.24	+0.01	826	9,678	-7
Mar13	120904	101.05	101.05	100.88	100.99	+0.01	26	1,614	+8
Jun13	120904	100.58	100.73	100.58	100.73	+0.02	1	461	-1
Total Volume and Open Interest							75,273	155,298	-5,248
Japanese Yen(CME)
Sep12	120904	127.66	127.89	127.44	127.48	-0.19	49,943	147,931	+4,969
Dec12	120904	127.76	128.00	127.57	127.59	-0.19	480	2,562	+203
Mar13	120904	127.88	127.93	127.73	127.73	-0.20	0	51	+0
Total Volume and Open Interest							50,423	150,553	+5,172
Swiss Franc(CME)
Sep12	120904	104.76	105.18	104.55	104.67	-0.13	30,695	56,538	+1,902
Dec12	120904	104.94	105.31	104.75	104.86	-0.15	33	618	+3
Mar13	120904	105.11	105.26	105.11	105.11	-0.15	0	2	+0
Total Volume and Open Interest							30,728	57,158	+1,905
EuroFX(CME)
Sep12	120904	125.81	126.30	125.56	125.74	-0.08	183,075	303,476	-343
Dec12	120904	125.97	126.43	125.71	125.88	-0.08	1,514	7,454	+305
Mar13	120904	125.88	126.60	125.88	126.04	-0.08	0	115	+0
Total Volume and Open Interest							184,591	311,588	-38
Mexican Peso(CME)
Sep12	120904	754.75	760.50	754.25	758.75	+1.25	31,874	182,054	+400
Oct12	120904	757.00	757.00	755.75	757.00	+1.25
Total Volume and Open Interest							33,115	222,867	+737
Brazilian Real(CME)
Oct12	120904	490.30	490.30	487.50	488.20	-3.05	0	1,673	+0
Nov12	120904	485.50	488.50	485.50	486.00	-2.50
Dec12	120904	485.05	485.05	482.80	483.50	-3.10	108	1,673	+0
Jan13	120904	481.95	485.05	481.95	481.95	-3.10
Total Volume and Open Interest							460	18,597	-96
30-Year T-Bonds(CBOT)
Sep12	120904	150~230	150~310	150~020	150~070	-0~090	340,681	122,067	-80,364
Dec12	120904	151~210	151~290	150~300	151~040	-0~090	233,807	538,022	+56,145
Mar13	120904	150~000	150~180	150~000	150~010	-0~170	0	4	+0
Total Volume and Open Interest							574,488	660,093	-24,219
10-Year T-Notes(CBOT)
Sep12	120904	134~255	134~275	134~130	134~145	-0~095	1,069,979	140,272	-280,167
Dec12	120904	133~240	133~265	133~110	133~130	-0~100	871,886	1,477,945	+262,067
Mar13	120904	132~180	132~280	132~180	132~180	-0~100
Total Volume and Open Interest							1,941,865	1,618,217	-18,100
5-Year T-Notes(CBOT)
Sep12	120904	124~127	125~003	124~103	124~106	-0~016	672,751	215,995	-142,167
Dec12	120904	124~092	124~093	124~064	124~068	-0~017	563,061	1,105,725	+189,472
Mar13	120904	124~008	124~064	124~005	124~064	+0~059
Total Volume and Open Interest							1,235,812	1,321,720	+47,305
2 Year T-Notes(CBOT)
Sep12	120904	110~036	110~036	110~030	110~031	-0~003	276,185	116,057	-115,597
Dec12	120904	110~038	110~039	110~032	110~033	-0~004	265,147	860,212	+110,416
Mar13	120904	110~025	110~029	110~025	110~025	-0~004
Total Volume and Open Interest							541,332	976,269	-5,181
Eurodollars(CME)
Sep12	120904	99.613	99.618	99.610	99.615	+0.005	88,330	795,084	+6,634
Dec12	120904	99.645	99.650	99.635	99.645	unch	113,851	918,120	+1,359
Mar13	120904	99.635	99.650	99.635	99.645	unch	120,229	693,002	-22,457
Jun13	120904	99.630	99.645	99.625	99.635	unch	119,176	654,003	+13,846
Sep13	120904	99.615	99.635	99.610	99.620	unch	125,291	693,513	+9,861
Dec13	120904	99.590	99.610	99.580	99.595	unch	142,548	658,865	+9,326
Mar14	120904	99.565	99.590	99.555	99.575	+0.005	121,883	574,982	+19,034
Jun14	120904	99.535	99.560	99.520	99.540	+0.005	96,564	454,221	-18,729
Sep14	120904	99.500	99.520	99.475	99.495	unch	89,279	365,354	+2,277
Dec14	120904	99.435	99.460	99.415	99.430	-0.005	76,660	385,711	+8,068
Mar15	120904	99.395	99.405	99.365	99.380	-0.005	72,616	360,403	+6,015
Jun15	120904	1.021	1.026	0.981	0.996	-0.010	76,842	385,443	+11,828
Sep15	120904	0.911	0.926	0.876	0.886	-0.015	64,063	265,950	+696
Dec15	120904	0.776	0.791	0.746	0.751	-0.015	60,664	203,236	+4,755
Mar16	120904	0.651	0.661	0.616	0.616	-0.020	34,542	118,808	+5,159
Jun16	120904	0.506	0.521	0.471	0.471	-0.020	30,753	115,762	+4,605
Sep16	120904	0.371	0.376	0.321	0.321	-0.025	24,500	90,421	+2,149
Dec16	120904	0.211	0.221	0.156	0.156	-0.030	19,024	88,104	+4,202
Total Volume and Open Interest							1,502,860	8,034,387	+71,805
30 Day Federal Funds(CBOT)
Sep12	120904	99.868	99.872	99.865	99.870	+0.005	508	50,851	+126
Oct12	120904	99.870	99.880	99.870	99.875	+0.005	3,143	57,816	-532
Nov12	120904	99.880	99.885	99.875	99.880	+0.005	1,620	47,994	+906
Dec12	120904	99.880	99.890	99.880	99.880	unch	203	30,075	-69
Jan13	120904	99.885	99.890	99.880	99.885	+0.005	306	19,362	-1
Feb13	120904	99.880	99.890	99.875	99.880	+0.005	755	19,121	+401
Total Volume and Open Interest							20,761	496,225	+3,382
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120904	99.675	99.675	99.675	99.675	unch
Dec12	120904	99.685	99.685	99.685	99.685	unch
Mar13	120904	99.700	99.700	99.700	99.700	unch
Jun13	120904	99.715	99.715	99.715	99.715	unch
Sep13	120904	99.715	99.715	99.715	99.715	unch
Dec13	120904	99.725	99.725	99.725	99.725	unch
Mar14	120904	99.725	99.725	99.725	99.725	unch
Jun14	120904	99.585	99.585	99.585	99.585	unch
Sep14	120904	99.445	99.445	99.445	99.445	unch
Dec14	120904	99.670	99.670	99.670	99.670	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120904	99.68	99.68	99.68	99.68	unch	0	1,571	+0
Dec12	120904	99.68	99.68	99.68	99.68	unch	0	660	+0
Mar13	120904	99.70	99.70	99.70	99.70	unch	0	183	+0
Jun13	120904	99.71	99.71	99.71	99.71	unch	0	201	+0
Sep13	120904	99.71	99.71	99.71	99.71	unch	0	305	+0
Dec13	120904	99.72	99.72	99.72	99.72	unch	0	384	+0
Mar14	120904	99.72	99.72	99.72	99.72	unch	0	344	+0
Jun14	120904	99.58	99.58	99.58	99.58	unch
Total Volume and Open Interest							0	3,652	+0
Japanese Gov't Bonds(SGX)
Sep12	120904	144.17	144.19	144.04	144.12	+0.14	1,926	15,811	+286
Dec12	120904	143.90	143.98	143.82	143.92	+0.17	30	92	+19
Mar13	120904	141.83	141.83	141.83	141.83	+0.17
Total Volume and Open Interest							1,956	15,903	+305
Euro-Bund(EUREX)
Sep12	120904	143.56	143.69	143.02	143.50	-0.52	505,821	783,170	-16,665
Dec12	120904	141.83	141.95	141.28	141.76	-0.54	42,398	75,121	+20,649
Mar13	120904	143.17	143.36	142.87	143.31	-0.59	622	6,891	+454
Total Volume and Open Interest							548,841	865,182	+4,438
Euro-Bobl(EUREX)
Sep12	120904	127.52	127.63	127.34	127.55	-0.07	261,691	608,947	-25,472
Dec12	120904	125.86	125.95	125.68	125.88	-0.08	31,501	91,954	+17,580
Mar13	120904	125.88	125.88	125.88	125.88	-0.08
Total Volume and Open Interest							293,192	700,901	-7,892
3-Mth Euribor(EUREX)
Sep12	120904	99.760	99.760	99.760	99.760	+0.005	0	3,019	-200
Dec12	120904	99.775	99.785	99.775	99.785	+0.005	0	1,422	+0
Mar13	120904	99.780	99.780	99.780	99.780	+0.005	0	1,247	+0
Total Volume and Open Interest							16	7,407	-184
Long Gilt(LIFFE)
Sep12	120904	121~22	122~05	121~11	122~02	+0~04	16,353	39,985	-22,622
Dec12	120904	120~21	121~06	120~11	121~02	+0~03	117,632	348,097	+1,103
Total Volume and Open Interest							133,985	388,082	-21,519
3-Mth Short Sterling(LIFFE)
Sep12	120904	99.34	99.35	99.34	99.34	-0.02	34,118	321,741	-3,700
Dec12	120904	99.44	99.45	99.42	99.42	-0.03	37,505	361,873	+1,155
Mar13	120904	99.47	99.48	99.45	99.46	-0.02	34,454	313,349	-521
Jun13	120904	99.49	99.50	99.46	99.48	-0.01	45,715	307,840	+1,238
Sep13	120904	99.49	99.50	99.47	99.48	unch	38,214	358,127	+1,650
Dec13	120904	99.47	99.48	99.44	99.46	unch	28,940	272,768	+21,044
Total Volume and Open Interest							284,829	2,687,799	+46,795
3-Mth Euribor(LIFFE)
Sep12	120904	99.760	99.765	99.750	99.760	+0.005	63,321	450,850	-14,280
Dec12	120904	99.780	99.790	99.770	99.785	+0.005	102,978	538,383	+13,182
Mar13	120904	99.770	99.780	99.760	99.775	unch	64,289	459,583	+3,999
Total Volume and Open Interest							713,887	3,740,416	+43,450
3-Mth Aus T-Bills(SFE)
Sep12	120904	96.48	96.54	96.44	96.45	unch	15,154	101,884	-4,701
Dec12	120904	96.85	96.94	96.84	96.87	+0.06	28,596	167,920	+756
Mar13	120904	97.07	97.16	97.04	97.10	+0.07	20,436	123,301	+7,058
Jun13	120904	97.13	97.22	97.10	97.15	+0.06	12,986	100,276	+1,615
Sep13	120904	97.09	97.16	97.06	97.11	+0.06	6,956	62,833	+598
Dec13	120904	97.02	97.08	97.00	97.03	+0.05	5,510	52,134	+1,794
Mar14	120904	96.92	97.01	96.92	96.95	+0.04	2,392	31,511	+147
Jun14	120904	96.86	96.94	96.86	96.88	+0.05	2,346	17,525	+868
Sep14	120904	96.85	96.86	96.80	96.80	+0.03	57	2,225	+55
Dec14	120904	96.72	96.72	96.72	96.72	+0.03	2	584	+1
Total Volume and Open Interest							94,435	660,242	+8,191
10-Year Aus T-Bonds(SFE)
Sep12	120904	97.02	97.06	96.99	97.00	unch	52,005	368,583	+767
Dec12	120904	97.02	97.02	97.01	97.01	+0.01	20	37	+20
Total Volume and Open Interest							52,025	368,620	+787
3-Year Aus T-Bonds(SFE)
Sep12	120904	97.60	97.67	97.57	97.59	+0.04	172,758	466,877	+11,489
Dec12	120904	97.70	97.74	97.66	97.66	+0.04	100	410	+100
Total Volume and Open Interest							172,858	467,287	+11,589
Gold(CMX)
Oct12	120904	1691.0	1699.0	1685.1	1693.6	+8.3	4,123	30,679	-849
Dec12	120904	1693.4	1701.6	1687.6	1696.0	+8.4	96,786	279,372	+2,643
Feb13	120904	1696.2	1703.2	1691.7	1698.2	+8.5	656	23,977	-107
Apr13	120904	1696.9	1704.1	1694.7	1700.3	+8.5	247	14,313	+11
Jun13	120904	1700.4	1705.4	1696.6	1702.4	+8.5	163	19,907	+9
Aug13	120904	1704.2	1708.4	1704.2	1704.4	+8.5	137	4,403	+21
Oct13	120904	1707.3	1708.0	1706.5	1706.5	+8.5	65	725	-5
Dec13	120904	1703.4	1712.0	1701.5	1708.8	+8.5	89	9,510	+38
Feb14	120904	1711.2	1716.0	1711.2	1711.2	+8.5	11	2,266	-11
Apr14	120904	1713.4	1713.4	1713.4	1713.4	+8.5	0	3,606	+0
Jun14	120904	1715.7	1715.7	1715.7	1715.7	+8.5	0	7,780	+0
Total Volume and Open Interest							102,696	424,521	+1,770
Silver(CMX)
Sep12	120904	3166.0	3236.0	3152.0	3234.8	+97.8	14,491	2,575	-3,899
Dec12	120904	3173.5	3247.0	3157.5	3241.1	+96.9	46,709	76,146	+1,946
Mar13	120904	3184.0	3252.5	3176.5	3247.9	+97.0	2,752	4,979	+15
May13	120904	3195.0	3255.5	3195.0	3251.2	+97.0	71	3,990	+0
Jul13	120904	3201.5	3254.0	3200.5	3254.0	+97.0	71	4,999	-19
Sep13	120904	3256.7	3256.7	3256.7	3256.7	+97.0	88	2,076	-28
Dec13	120904	3207.0	3259.6	3200.0	3259.6	+97.1	132	12,737	-25
Total Volume and Open Interest							64,548	116,923	-2,006
Platinum(NYMEX)
Oct12	120904	1541.5	1570.8	1537.9	1567.5	+30.2	7,679	48,827	-198
Jan13	120904	1545.1	1572.4	1543.3	1571.3	+30.7	529	4,882	+148
Apr13	120904	1556.6	1574.3	1556.6	1574.3	+31.1	12	698	+2
Jul13	120904	1575.3	1575.3	1575.3	1575.3	+31.1	0	1	+0
Total Volume and Open Interest							8,232	54,411	-46
Palladium(NYMEX)
Sep12	120904	626.80	640.25	626.80	640.25	+12.30	1,732	503	-888
Dec12	120904	628.50	642.80	628.20	641.45	+12.05	4,440	18,975	-88
Mar13	120904	634.30	643.00	633.40	643.00	+12.10	60	613	+0
Total Volume and Open Interest							6,236	20,102	-973
Copper(CMX)
Sep12	120904	344.30	349.10	342.95	346.85	+1.45	19,374	7,231	-7,093
Dec12	120904	346.00	350.00	343.25	346.90	+1.20	45,379	94,083	+1,538
Mar13	120904	346.30	350.40	345.20	347.80	+1.25	1,062	16,541	+236
May13	120904	349.50	350.80	348.30	348.35	+1.20	59	2,719	+9
Jul13	120904	351.15	351.50	348.80	348.80	+1.25	46	2,585	-1
Total Volume and Open Interest							67,719	138,559	-4,501
DJIA Index(CBOT)
Sep12	120904	13067	13119	12965	13050	-29	196	12,456	+33
Dec12	120904	12940	12970	12940	12970	-27	0	31	+0
Mar13	120904	12896	12923	12896	12896	-27
Jun13	120904	12820	12847	12820	12820	-27
Total Volume and Open Interest							196	12,487	+33
E-mini DJIA Index(CBOT)
Sep12	120904	13062	13121	12965	13050	-29	103,447	113,839	-4,650
Dec12	120904	12950	13043	12888	12970	-27	263	355	+62
Mar13	120904	12850	12896	12850	12896	-27	0	5	+0
Jun13	120904	12820	12820	12820	12820	-27	0	39	+0
Total Volume and Open Interest							103,710	114,238	-4,588
S & P 500(CME)
Sep12	120904	1405.00	1409.50	1394.80	1406.00	+0.90	10,056	223,826	+3,139
Dec12	120904	1397.50	1401.00	1390.00	1398.90	+0.90	227	15,266	-47
Mar13	120904	1392.10	1394.10	1384.10	1392.10	+1.00	41	1,305	-2
Jun13	120904	1384.90	1386.90	1376.90	1384.90	+1.00	0	131	+0
Total Volume and Open Interest							10,324	240,528	+3,090
S & P 500 E-Mini(Globex)
Sep12	120904	1406.25	1409.50	1394.50	1406.00	+1.00	1,217,187	3,031,988	+2,101
Dec12	120904	1398.75	1402.00	1387.50	1399.00	+1.00	11,702	56,104	+6,202
Total Volume and Open Interest							1,230,463	3,091,112	+9,238
NASDAQ 100(CME)
Sep12	120904	2768.80	2782.50	2742.00	2774.50	+3.50	461	19,829	-50
Dec12	120904	2738.00	2772.00	2738.00	2767.50	+4.00	4	95	+2
Mar13	120904	2762.00	2762.00	2758.00	2762.00	+4.00
Total Volume and Open Interest							465	19,924	-48
NASDAQ 100 E-Mini(Globex)
Sep12	120904	2773.00	2782.80	2742.80	2774.50	+3.50	165,170	461,984	+836
Dec12	120904	2760.50	2775.50	2736.30	2767.50	+4.00	359	1,846	+271
Total Volume and Open Interest							165,529	463,840	+1,107
S & P Midcap 400(CME)
Sep12	120904	963.00	984.10	963.00	984.10	+13.30	0	3,412	+0
Dec12	120904	980.80	980.80	967.50	980.80	+13.30
Mar13	120904	978.80	978.80	965.50	978.80	+13.30
Total Volume and Open Interest							0	3,412	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120904	8895	8915	8725	8800	-95	3,725	31,003	-214
Dec12	120904	8800	8850	8685	8755	-95	104	444	+53
Total Volume and Open Interest							3,829	31,447	-161
Nikkei 225(SGX)
Sep12	120904	8790	8815	8725	8765	-60	82,853	194,745	+2,299
Dec12	120904	8725	8745	8665	8700	-60	442	12,758	+307
Mar13	120904	8685	8685	8685	8685	-65	0	48	+0
Total Volume and Open Interest							83,362	220,648	+2,576
CAC 40(EURONEXT)
Sep12	120904	3444.0	3454.5	3387.0	3394.0	-11.5	108,296	327,559	+2,242
Oct12	120904	3441.5	3441.5	3376.0	3382.0	-10.5	134	7,437	+537
Nov12	120904	3379.0	3379.0	3379.0	3379.0	-11.0
Total Volume and Open Interest							108,430	335,108	+2,779
Hang Seng Index(HKFE)
Sep12	120904	19410	19474	19303	19319	-50	63,101	95,960	+11,674
Oct12	120904	19412	19440	19290	19312	-38
Total Volume and Open Interest							76,329	120,123
DAX(EUREX)
Sep12	120904	7002.5	7019.0	6919.5	6941.5	-28.0	105,435	150,843	-2,511
Dec12	120904	6996.0	7019.5	6926.0	6943.5	-27.0	395	11,630	+31
Mar13	120904	7006.5	7006.5	6935.0	6944.5	-27.0	96	1,037	+6
Total Volume and Open Interest							105,926	163,510	-2,474
FT-SE 100(EURONEXT)
Sep12	120904	5749.00	5757.50	5650.50	5663.50	-35.00	113,047	638,947	-3,766
Dec12	120904	5720.50	5720.50	5626.00	5635.50	-34.50	118	8,783	+609
Mar13	120904	5591.00	5591.00	5591.00	5591.00	-35.50	1	227	+0
Total Volume and Open Interest							113,166	647,957	-3,157
SPI 200(SFE)
Sep12	120904	4335.0	4349.0	4293.0	4313.0	+5.0	29,708	271,456	+4,781
Dec12	120904	4344.0	4344.0	4297.0	4315.0	+5.0	24	6,445	+11
Mar13	120904	4279.0	4279.0	4279.0	4279.0	+2.0	0	1,365	+0
Total Volume and Open Interest							30,419	281,530	+5,273
GSCI(CME)
Sep12	120904	679.00	679.50	670.50	670.50	-6.00	52	8,979	-1
Oct12	120904	679.25	679.75	670.75	670.75	-5.95	3	8	+3
Nov12	120904	671.00	679.75	671.00	671.00	-6.20
Total Volume and Open Interest							55	8,987	+2
Reuters CCI(ICE)