MRCI's End of Day Prices

Daily Futures Price Listing Thu September 06, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep12	120906	1743.75	1751.75	1726.00	1744.50	-3.50	1,985	3,271	-1,030
Nov12	120906	1748.00	1753.75	1725.50	1747.00	-0.50	133,443	369,601	-820
Jan13	120906	1746.25	1751.25	1724.25	1745.75	-0.50	25,021	94,834	+592
Mar13	120906	1691.00	1694.50	1669.00	1691.25	-3.25	20,439	92,607	-319
May13	120906	1609.25	1614.00	1585.50	1612.75	-0.25	14,902	85,457	+694
Jul13	120906	1585.00	1586.50	1561.75	1585.25	-1.00	13,416	64,503	-1,084
Aug13	120906	1535.00	1541.00	1521.25	1540.50	-0.25	217	484	+69
Sep13	120906	1454.00	1462.25	1442.75	1459.25	-0.50	121	593	-20
Nov13	120906	1371.75	1382.75	1364.00	1378.25	+1.75	3,381	29,280	-284
Jan14	120906	1382.25	1382.75	1380.75	1382.75	+2.00	8	226	+0
Mar14	120906	1382.75	1382.75	1380.75	1382.75	+2.00	3	54	-1
May14	120906	1383.25	1383.25	1381.25	1383.25	+2.00	5	82	+2
Jul14	120906	1386.25	1386.25	1384.25	1386.25	+2.00	4	40	+0
Aug14	120906	1381.00	1381.00	1379.00	1381.00	+2.00
Total Volume and Open Interest							213,004	742,721	-2,195
Soybean Meal(CBOT)
Sep12	120906	533.40	536.20	527.50	531.80	-0.20	7,236	4,926	-3,750
Oct12	120906	526.00	530.30	519.70	528.30	+3.10	19,271	45,776	-1,243
Dec12	120906	526.00	529.80	519.50	528.10	+3.10	45,770	118,499	-154
Jan13	120906	520.60	525.80	515.50	524.30	+3.50	3,624	19,974	-212
Mar13	120906	497.30	503.40	493.00	502.10	+2.50	3,740	16,824	+335
May13	120906	464.10	469.00	457.00	469.00	+4.30	4,556	19,464	+264
Jul13	120906	452.40	458.10	448.10	457.80	+3.40	3,514	15,006	-570
Aug13	120906	435.20	444.50	435.20	444.30	+3.80	486	892	+70
Sep13	120906	411.00	419.10	411.00	417.80	+2.60	363	1,005	+48
Oct13	120906	386.80	386.80	384.20	386.80	+2.60	390	2,422	+125
Total Volume and Open Interest							89,284	251,907	-5,083
Soybean Oil(CBOT)
Sep12	120906	57.25	57.25	56.53	56.78	-0.58	11,854	4,957	-2,701
Oct12	120906	57.50	57.73	56.70	56.94	-0.59	11,699	45,047	-945
Dec12	120906	57.95	58.16	57.14	57.38	-0.59	59,134	184,944	+6,640
Jan13	120906	58.12	58.20	57.35	57.60	-0.60	8,234	34,916	+755
Mar13	120906	58.39	58.39	57.59	57.87	-0.60	5,906	24,557	-45
May13	120906	58.23	58.31	57.47	57.75	-0.56	5,359	15,136	-222
Jul13	120906	57.43	58.05	57.18	57.51	-0.54	4,811	13,841	-23
Aug13	120906	57.14	57.35	56.87	57.05	-0.49	572	1,810	-272
Sep13	120906	56.29	56.52	56.10	56.28	-0.43	196	1,630	+4
Oct13	120906	55.13	55.43	55.05	55.05	-0.38	431	2,821	+62
Total Volume and Open Interest							109,173	337,865	+2,916
Canola(WCE)
Nov12	120906	639.5	644.8	631.6	640.0	-1.0	8,809	130,627	+536
Jan13	120906	642.5	648.4	636.1	643.8	-0.9	2,734	54,944	+873
Mar13	120906	639.7	647.0	636.9	644.9	-1.2	1,333	17,859	+675
May13	120906	628.5	636.6	628.5	633.5	-0.5	218	19,416	+0
Jul13	120906	623.0	627.0	616.7	625.7	-0.3	239	3,774	-65
Total Volume and Open Interest							13,740	229,912	+2,296
Corn(CBOT)
Sep12	120906	792.00	800.25	787.25	797.25	+7.50	4,708	11,504	-1,873
Dec12	120906	792.50	802.00	788.00	798.50	+7.75	149,834	713,347	+2,103
Mar13	120906	796.00	805.25	792.00	801.50	+6.75	27,508	185,731	+1,032
May13	120906	792.50	801.00	788.50	797.25	+6.25	14,258	53,499	+1,151
Jul13	120906	779.50	788.00	776.25	784.50	+5.50	12,166	106,182	+781
Sep13	120906	683.25	698.00	678.75	695.75	+10.75	1,264	15,285	+267
Dec13	120906	656.00	662.25	652.00	660.50	+3.75	3,805	84,169	+878
Mar14	120906	664.00	670.00	664.00	668.75	+4.50	25	1,719	-3
May14	120906	672.75	676.50	670.25	675.25	+5.00	17	453	+5
Jul14	120906	670.75	675.75	670.75	675.75	+4.25	14	1,026	+3
Total Volume and Open Interest							213,722	1,178,391	+4,405
Wheat(CBOT)
Sep12	120906	846.75	872.25	845.75	872.00	+26.25	1,779	1,522	-706
Dec12	120906	868.50	894.50	867.50	891.75	+24.00	46,292	270,329	+904
Mar13	120906	882.25	905.75	880.00	903.75	+23.25	10,504	71,769	+2,121
May13	120906	885.25	906.00	881.00	904.25	+22.25	1,955	16,489	+573
Jul13	120906	853.75	868.50	851.00	864.25	+12.75	2,689	51,833	+613
Sep13	120906	856.25	869.00	852.50	865.75	+13.25	170	1,834	+51
Total Volume and Open Interest							64,260	445,142	+3,789
Wheat(KCBT)
Sep12	120906	874.00	888.00	874.00	887.50	+24.50	1,608	1,708	-2,015
Dec12	120906	888.00	913.75	886.50	911.50	+24.50	10,339	98,456	-540
Mar13	120906	900.00	925.00	900.00	923.00	+23.75	2,193	23,229	+503
May13	120906	900.75	923.50	896.50	920.75	+23.00	268	8,462	+34
Jul13	120906	875.50	890.00	875.50	884.00	+8.75	398	13,399	+83
Sep13	120906	879.00	890.75	879.00	883.50	+8.25	41	799	+26
Total Volume and Open Interest							14,870	146,996	-1,895
Wheat(MGE)
Sep12	120906	918.00	929.25	918.00	929.25	+15.75	132	48	-89
Dec12	120906	931.00	950.00	930.00	949.50	+19.75	2,874	27,234	-35
Mar13	120906	941.75	959.75	940.00	959.00	+19.50	531	7,617	+9
May13	120906	954.50	966.25	951.50	965.00	+18.50	385	1,733	+290
Jul13	120906	957.50	970.00	956.75	967.25	+16.50	275	635	+193
Total Volume and Open Interest							4,364	40,009	+465
Oats(CBOT)
Sep12	120906	386.50	386.50	381.00	386.00	+5.00	13	40	-11
Dec12	120906	388.50	394.50	387.00	391.00	+4.00	1,642	10,492	+87
Mar13	120906	388.00	394.00	385.75	391.25	+5.50	104	995	+44
May13	120906	390.50	390.50	385.25	390.50	+5.25	0	47	+0
Total Volume and Open Interest							1,759	11,588	+120
Rough Rice(CBOT)
Sep12	120906	14.54	14.68	14.38	14.38	-0.30	95	143	-62
Nov12	120906	14.91	14.97	14.61	14.62	-0.30	612	11,636	-18
Jan13	120906	15.14	15.15	14.93	14.94	-0.29	62	1,326	+6
Mar13	120906	15.20	15.42	15.19	15.20	-0.30	9	127	+7
Total Volume and Open Interest							779	13,267	-66
Live Cattle(CME)
Oct12	120906	126.330	126.480	125.785	126.050	-0.280	21,020	118,349	-1,392
Dec12	120906	129.050	129.300	128.500	129.200	-0.050	11,307	86,561	+2,676
Feb13	120906	132.350	132.750	132.130	132.735	+0.235	4,754	37,971	+1,107
Apr13	120906	136.000	136.300	135.700	136.285	+0.210	3,053	31,831	+810
Jun13	120906	132.400	132.600	132.150	132.575	+0.140	1,212	12,101	+77
Aug13	120906	132.450	132.700	132.150	132.450	+0.100	460	4,729	+226
Total Volume and Open Interest							41,873	293,239	+3,510
Feeder Cattle(CME)
Sep12	120906	145.000	145.400	144.400	144.630	-0.420	761	6,072	-131
Oct12	120906	147.200	147.630	145.935	146.250	-0.880	1,958	14,448	-180
Nov12	120906	148.550	148.880	147.535	147.825	-0.725	913	6,251	+168
Jan13	120906	150.400	150.685	149.500	149.825	-0.625	349	4,817	+15
Mar13	120906	153.050	153.130	152.075	152.400	-0.785	184	1,562	+57
Apr13	120906	154.325	154.400	153.400	153.400	-0.925	38	644	+3
May13	120906	155.050	155.650	154.650	154.650	-0.950	36	1,079	-2
Total Volume and Open Interest							4,254	34,897	-56
Lean Hogs(CME)
Oct12	120906	73.600	73.750	71.500	71.750	-1.885	17,891	86,699	-2,399
Dec12	120906	71.950	71.950	70.600	70.900	-0.985	12,362	66,054	+2,742
Feb13	120906	79.050	79.150	78.350	78.750	-0.300	4,329	33,066	+257
Apr13	120906	86.850	87.200	86.635	87.200	+0.350	2,040	23,296	-148
May13	120906	95.635	96.000	95.550	96.000	-0.200	40	1,005	+9
Jun13	120906	98.750	99.250	98.535	99.080	+0.330	950	16,014	-158
Jul13	120906	98.635	98.785	98.135	98.500	+0.100	77	3,938	-7
Aug13	120906	97.550	98.200	97.400	98.150	+0.550	124	3,194	+64
Total Volume and Open Interest							37,966	235,417	+475
Class III Milk(CME)
Sep12	120906	18.76	18.88	18.70	18.86	+0.08	200	4,804	-50
Oct12	120906	19.76	19.77	19.50	19.64	-0.12	280	5,344	+22
Nov12	120906	19.78	19.90	19.65	19.85	-0.03	120	4,074	+8
Dec12	120906	19.85	19.87	19.55	19.80	-0.07	65	3,570	-15
Jan13	120906	19.70	19.82	19.52	19.68	-0.14	44	1,400	+29
Total Volume and Open Interest							838	25,613	+71
Cocoa(ICE)
Sep12	120906	2735	2744	2735	2744	+42	3	43	-1
Dec12	120906	2656	2707	2656	2691	+37	14,795	103,885	-626
Mar13	120906	2670	2710	2664	2694	+34	2,801	41,807	+539
May13	120906	2694	2714	2669	2700	+35	590	20,109	-191
Jul13	120906	2693	2720	2675	2706	+34	161	13,019	-15
Sep13	120906	2700	2726	2696	2712	+33	26	5,320	-18
Dec13	120906	2692	2725	2692	2716	+29	36	6,466	+9
Total Volume and Open Interest							18,420	198,410	-303
Coffee "C"(ICE)
Sep12	120906	161.90	161.90	157.10	157.90	-2.55	14	87	-22
Dec12	120906	161.00	162.75	156.55	158.20	-2.40	12,303	90,793	+180
Mar13	120906	164.35	166.00	160.40	161.85	-2.45	3,362	30,031	+136
May13	120906	168.30	168.55	163.00	164.55	-2.40	868	8,658	+191
Jul13	120906	170.00	170.55	165.50	167.15	-2.35	173	5,461	+48
Sep13	120906	173.00	173.70	168.40	169.75	-2.35	73	1,870	+15
Total Volume and Open Interest							16,846	138,853	+583
Orange Juice(ICE)
Sep12	120906	135.75	136.50	135.30	135.30	+0.20	7	277	-9
Nov12	120906	125.55	126.70	123.60	125.05	+0.35	908	17,774	+181
Jan13	120906	125.20	125.20	123.00	124.85	+0.85	145	2,271	-88
Mar13	120906	124.70	125.45	124.70	125.10	-0.40	55	2,099	+9
May13	120906	126.60	126.60	126.60	126.60	-0.60	18	694	+10
Jul13	120906	128.05	128.05	128.05	128.05	-0.75	0	18	+0
Total Volume and Open Interest							1,133	23,146	+103
Sugar #11(ICE)
Oct12	120906	19.18	19.27	18.81	18.87	-0.14	61,204	274,237	-11,121
Mar13	120906	19.82	19.90	19.48	19.52	-0.21	37,378	224,246	+9,817
May13	120906	19.96	19.96	19.63	19.67	-0.16	10,073	49,092	+723
Jul13	120906	20.02	20.03	19.75	19.78	-0.14	6,664	82,954	-738
Oct13	120906	20.32	20.37	20.11	20.13	-0.14	4,654	45,272	-164
Mar14	120906	20.82	20.82	20.58	20.60	-0.13	1,729	27,350	-27
May14	120906	20.60	20.67	20.49	20.49	-0.14	295	8,150	+30
Jul14	120906	20.54	20.54	20.36	20.36	-0.15	162	5,814	-64
Total Volume and Open Interest							122,879	728,205	-1,236
London Cocoa(LCE)
Sep12	120906	1696	1730	1696	1718	+16	2,431	15,697	-1,498
Dec12	120906	1730	1748	1721	1735	+15	8,694	70,634	+454
Mar13	120906	1721	1737	1712	1725	+15	3,676	59,346	-154
May13	120906	1725	1740	1716	1729	+16	2,184	23,508	+194
Jul13	120906	1733	1745	1721	1734	+16	655	14,222	-8
Sep13	120906	1743	1750	1734	1738	+15	44	8,421	-161
Dec13	120906	1729	1748	1729	1737	+20	72	8,239	+149
Total Volume and Open Interest							17,756	203,223	-1,024
London Sugar(LCE)
Oct12	120906	556.80	556.80	545.40	545.90	-6.30	2,998	16,882	-1,697
Dec12	120906	553.80	553.90	545.00	545.50	-5.50	2,756	16,867	+480
Mar13	120906	546.20	546.50	539.00	540.20	-3.50	2,525	23,475	+884
May13	120906	548.10	548.10	541.40	542.40	-3.20	1,311	6,087	+151
Aug13	120906	547.90	549.00	541.10	542.40	-4.00	286	3,200	+28
Total Volume and Open Interest							9,967	70,255	-52
Cotton(ICE)
Oct12	120906	75.42	75.60	74.95	75.59	+0.70	39	306	-9
Dec12	120906	75.48	76.19	74.80	75.99	+0.64	15,869	125,650	-1,080
Mar13	120906	76.49	77.12	75.73	76.98	+0.66	2,676	39,820	+584
May13	120906	77.57	78.13	76.80	78.04	+0.62	512	6,483	+182
Jul13	120906	78.65	79.20	77.86	79.15	+0.60	259	6,906	+130
Oct13	120906	80.15	80.15	80.15	80.15	+0.61	0	3	+0
Total Volume and Open Interest							19,830	182,616	+126
Lumber(CME)
Sep12	120906	285.0	287.1	283.7	286.0	+2.6	385	820	-240
Nov12	120906	279.7	282.9	278.2	279.4	+1.5	785	6,254	-246
Jan13	120906	294.0	296.7	293.0	295.8	+2.7	48	1,533	+6
Mar13	120906	305.6	307.5	303.5	306.2	+2.0	20	452	+17
Total Volume and Open Interest							1,238	9,086	-463
Crude Oil(NYM)
Oct12	120906	96.00	97.71	94.59	95.53	+0.17	256,147	255,354	-7,972
Nov12	120906	96.31	98.00	94.92	95.85	+0.16	73,509	172,995	+9,667
Dec12	120906	96.60	98.30	95.25	96.16	+0.13	71,846	203,667	+1,008
Jan13	120906	96.92	98.52	95.73	96.59	+0.10	24,946	109,142	-3,546
Feb13	120906	97.71	99.00	96.18	97.00	+0.07	10,997	42,167	+283
Mar13	120906	97.63	99.33	96.45	97.32	+0.04	11,640	56,481	-1,492
Apr13	120906	98.20	99.35	96.92	97.49	+0.02	6,548	25,530	+206
May13	120906	98.11	99.22	97.03	97.54	+0.01	4,754	21,627	+13
Jun13	120906	98.47	99.30	96.69	97.46	-0.01	16,213	81,466	+1,038
Jul13	120906	98.77	98.92	97.29	97.29	-0.02	2,440	28,099	-359
Aug13	120906	98.39	98.39	97.00	97.06	-0.02	1,902	19,545	+362
Sep13	120906	97.30	98.12	96.76	96.76	-0.02	2,697	27,874	+333
Oct13	120906	96.45	96.45	96.45	96.45	-0.02	1,251	16,661	+229
Nov13	120906	97.00	97.00	96.16	96.16	-0.01	1,048	19,845	+47
Dec13	120906	96.21	97.50	95.14	95.87	unch	19,880	156,944	+468
Jan14	120906	95.49	95.49	95.49	95.49	unch	118	21,404	+29
Total Volume and Open Interest							513,607	1,531,823	+729
e-miNY Crude Oil(NYM)
Sep12	120820	96.375	96.550	95.025	95.975	-0.025	6,395	4,351	-17
Oct12	120906	96.075	97.725	94.575	95.525	+0.175	7,145	5,326	+42
Nov12	120906	96.200	97.875	94.950	95.850	+0.150	193	2,451	-30
Dec12	120906	96.450	98.250	95.375	96.150	+0.125	276	3,615	+7
Jan13	120906	98.600	98.600	96.600	96.600	+0.100	90	784	+75
Feb13	120906	98.950	98.950	97.000	97.000	+0.075	1	74	+1
Mar13	120906	97.325	97.325	97.325	97.325	+0.050	1	6	+0
Apr13	120906	98.375	98.375	97.500	97.500	+0.025	0	2	+0
May13	120906	97.550	97.550	97.550	97.550	+0.025	0	1	+0
Jun13	120906	97.450	97.450	97.450	97.450	-0.025	0	39	+0
Total Volume and Open Interest							7,706	12,494	+95
Heating Oil(NYM)
Oct12	120906	313.26	317.19	312.13	314.25	+2.49	64,536	97,895	+836
Nov12	120906	313.00	317.17	312.53	314.25	+2.29	23,135	54,231	+1,294
Dec12	120906	313.25	317.05	312.52	314.11	+2.16	17,619	53,428	-214
Jan13	120906	313.65	316.82	312.63	313.78	+2.00	6,779	32,651	-213
Feb13	120906	312.50	315.55	312.45	312.45	+1.88	1,727	11,532	+12
Mar13	120906	309.50	313.21	309.50	310.28	+1.80	2,714	24,361	+607
Apr13	120906	308.43	310.47	306.37	307.54	+1.70	1,852	23,356	+352
May13	120906	309.61	309.70	308.98	308.98	+1.63	559	10,303	-22
Jun13	120906	307.01	309.53	306.53	306.53	+1.58	1,004	11,598	+373
Jul13	120906	305.48	305.48	305.48	305.48	+1.58	5	2,711	+2
Aug13	120906	304.93	304.93	304.93	304.93	+1.54	14	1,241	+0
Sep13	120906	304.82	304.82	304.82	304.82	+1.51	138	1,157	+76
Oct13	120906	305.02	305.02	305.02	305.02	+1.49	26	511	+6
Nov13	120906	305.22	305.22	305.22	305.22	+1.48	2	569	+0
Total Volume and Open Interest							120,149	330,184	+3,135
Gasoline(NYMEX)
Oct12	120906	295.99	302.03	295.77	299.10	+4.12	57,688	105,918	-2,310
Nov12	120906	286.32	291.38	286.25	287.79	+2.45	27,051	50,051	+2,489
Dec12	120906	280.34	284.68	279.00	280.67	+1.49	18,943	52,943	+1,236
Jan13	120906	278.08	281.81	276.92	277.84	+1.24	8,844	22,744	+643
Feb13	120906	278.38	281.23	275.51	277.32	+1.19	3,992	9,993	-357
Mar13	120906	277.78	282.06	276.78	278.12	+1.14	2,467	12,182	+517
Apr13	120906	293.13	295.74	289.96	291.94	+1.11	680	7,133	+183
May13	120906	290.56	290.56	290.56	290.56	+1.07	904	3,133	-115
Jun13	120906	288.08	291.39	287.94	287.94	+1.00	1,607	6,714	-316
Jul13	120906	284.66	284.66	284.66	284.66	+1.00	84	1,100	-9
Total Volume and Open Interest							122,429	283,824	+1,976
e-miNY RBOB Gasoline(NYM)
Oct12	120906	299.10	299.10	299.10	299.10	+4.10
Nov12	120906	287.80	287.80	287.79	287.80	+2.50
Dec12	120906	280.70	280.70	280.67	280.70	+1.50
Jan13	120906	277.80	277.84	277.80	277.80	+1.20
Total Volume and Open Interest
Natural Gas(NYM)
Oct12	120906	2.799	2.866	2.742	2.776	-0.019	126,230	207,466	-226
Nov12	120906	2.938	2.999	2.879	2.910	-0.027	53,917	219,270	+2,137
Dec12	120906	3.180	3.232	3.122	3.151	-0.029	28,360	80,398	+4,140
Jan13	120906	3.320	3.370	3.267	3.293	-0.031	27,404	174,189	+2,858
Feb13	120906	3.324	3.399	3.290	3.317	-0.030	4,351	32,031	+74
Mar13	120906	3.339	3.388	3.290	3.309	-0.031	7,858	58,697	+822
Apr13	120906	3.334	3.355	3.280	3.306	-0.031	8,477	77,960	+1,479
May13	120906	3.359	3.385	3.327	3.344	-0.028	1,954	19,588	+431
Jun13	120906	3.424	3.430	3.373	3.390	-0.028	660	15,772	+7
Jul13	120906	3.458	3.477	3.419	3.435	-0.027	965	16,352	+31
Aug13	120906	3.443	3.491	3.438	3.454	-0.028	543	10,848	+38
Sep13	120906	3.472	3.498	3.448	3.457	-0.028	477	9,283	-14
Oct13	120906	3.504	3.529	3.471	3.487	-0.027	3,116	44,919	+1,112
Nov13	120906	3.604	3.636	3.591	3.597	-0.028	362	20,836	+93
Dec13	120906	3.815	3.840	3.783	3.801	-0.029	322	18,326	+3
Jan14	120906	3.915	3.944	3.902	3.902	-0.029	1,089	32,464	+296
Total Volume and Open Interest							270,849	1,101,920	+15,074
Brent Crude Oil(ICE)
Oct12	120906	113.67	115.15	112.55	113.49	+0.40	216,624	185,057	-22,609
Nov12	120906	113.62	114.70	112.15	113.09	+0.39	133,511	213,529	+1,050
Dec12	120906	112.72	114.20	111.87	112.67	+0.39	111,749	161,936	+2,801
Jan13	120906	112.35	113.80	111.56	112.30	+0.38	23,702	66,407	+1,218
Feb13	120906	111.94	113.31	111.21	111.87	+0.35	10,905	38,847	+849
Mar13	120906	111.53	112.90	110.70	111.42	+0.33	10,860	37,117	-50
Apr13	120906	111.24	112.42	110.30	110.96	+0.31	4,364	20,063	+405
May13	120906	110.79	111.92	109.83	110.48	+0.29	4,679	19,949	+220
Jun13	120906	110.35	111.43	109.36	110.00	+0.28	22,210	59,248	-220
Jul13	120906	110.85	110.85	109.54	109.54	+0.26	3,910	19,949	+930
Aug13	120906	109.08	109.08	109.08	109.08	+0.25	2,616	23,751	+877
Sep13	120906	108.56	108.56	108.56	108.56	+0.23	3,748	27,941	+854
Oct13	120906	108.05	108.05	108.05	108.05	+0.22	2,969	23,126	+921
Nov13	120906	107.57	108.56	107.57	107.57	+0.20	1,378	15,920	+74
Total Volume and Open Interest							583,270	1,172,075	-12,691
Gas Oil(ICE)
Sep12	120906	978.50	992.50	978.50	990.75	+9.25	47,581	76,600	-6,311
Oct12	120906	982.25	993.00	978.25	991.00	+9.25	93,649	133,935	-2,661
Nov12	120906	978.25	990.50	975.50	988.50	+9.75	52,736	88,271	+3,157
Dec12	120906	974.25	985.75	970.75	983.75	+9.50	35,940	75,180	+1,895
Jan13	120906	971.50	982.00	967.00	980.50	+9.50	12,981	43,087	+1,950
Feb13	120906	967.00	977.50	966.75	976.00	+9.50	3,474	22,789	+113
Mar13	120906	961.75	972.00	959.00	970.75	+9.50	3,985	20,079	-85
Apr13	120906	956.50	965.25	953.50	965.25	+9.00	1,583	16,447	+40
May13	120906	952.75	959.75	948.00	959.75	+9.00	1,023	10,929	+181
Jun13	120906	947.00	957.00	943.75	955.50	+9.00	4,291	37,966	+449
Total Volume and Open Interest							261,069	616,379	-941
Ethanol(CBOT)
Sep12	120906	2.515	2.539	2.515	2.539	+0.011	41	89	-74
Oct12	120906	2.522	2.546	2.515	2.536	+0.014	171	1,199	+12
Nov12	120906	2.530	2.553	2.524	2.535	+0.016	94	1,620	+4
Dec12	120906	2.518	2.550	2.518	2.533	+0.026	41	1,760	+2
Jan13	120906	2.528	2.543	2.521	2.525	+0.022	33	1,301	+9
Feb13	120906	2.517	2.520	2.516	2.518	+0.027	7	1,211	+1
Mar13	120906	2.531	2.531	2.516	2.520	+0.025	15	1,681	+13
Apr13	120906	2.542	2.545	2.532	2.534	+0.023	5	493	+4
Total Volume and Open Interest							431	11,246	-9
WTI Crude Oil(ICE)
Oct12	120906	95.81	97.72	94.59	95.53	+0.17	44,067	57,605	-899
Nov12	120906	96.13	97.96	94.94	95.85	+0.16	12,858	48,065	+1,754
Dec12	120906	96.46	98.24	95.33	96.16	+0.13	18,671	91,660	-1,575
Jan13	120906	97.33	98.38	95.78	96.59	+0.10	6,433	26,263	+1,050
Feb13	120906	97.64	98.70	96.35	97.00	+0.07	3,241	14,060	-404
Mar13	120906	98.27	99.18	96.63	97.32	+0.04	3,887	16,244	-996
Apr13	120906	98.43	99.10	97.49	97.49	+0.02	2,742	5,155	-866
May13	120906	98.47	99.10	97.54	97.54	+0.01	1,336	6,543	+59
Jun13	120906	98.40	99.22	97.42	97.46	-0.01	2,696	37,784	+460
Jul13	120906	97.29	97.29	97.29	97.29	-0.02	410	2,675	-45
Aug13	120906	97.06	97.06	97.06	97.06	-0.02	350	3,829	+11
Sep13	120906	96.76	96.76	96.76	96.76	-0.02	585	8,113	+83
Oct13	120906	96.45	96.45	96.45	96.45	-0.02	253	2,571	+33
Nov13	120906	96.16	96.16	96.16	96.16	-0.01	234	3,945	-48
Dec13	120906	96.82	97.33	95.75	95.87	unch	4,030	67,990	-1,446
Jan14	120906	95.49	95.49	95.49	95.49	unch	10	3,324	+1
Total Volume and Open Interest							102,920	480,607	-2,983
US Dollar Index(ICE)
Sep12	120906	81.255	81.455	81.005	81.033	-0.202	12,608	63,199	+322
Dec12	120906	81.600	81.765	81.300	81.302	-0.248	568	1,809	+274
Mar13	120906	81.702	81.702	81.702	81.702	-0.247
Total Volume and Open Interest							13,176	65,008	+596
Australian Dollar(CME)
Sep12	120906	101.83	102.92	101.57	102.85	+1.04	168,029	180,571	-7,277
Dec12	120906	101.05	102.07	100.80	102.02	+1.03	6,745	8,650	+5,699
Mar13	120906	101.25	101.25	100.27	101.25	+0.98	0	5	+0
Total Volume and Open Interest							174,780	189,241	-1,574
British Pound(CME)
Sep12	120906	159.02	159.42	158.81	159.36	+0.32	112,806	123,686	+8,093
Dec12	120906	158.99	159.37	158.78	159.32	+0.32	7,900	9,906	+7,149
Mar13	120906	159.29	159.29	158.97	159.29	+0.32	34	109	+21
Total Volume and Open Interest							120,740	133,755	+15,263
Canadian Dollar(CME)
Sep12	120906	100.94	101.93	100.83	101.79	+0.87	106,147	152,825	+1,421
Dec12	120906	100.71	101.71	100.66	101.58	+0.87	7,363	16,203	+6,255
Mar13	120906	100.64	101.39	100.48	101.34	+0.86	22	1,625	+2
Jun13	120906	100.56	101.08	100.21	101.08	+0.87	28	473	+12
Total Volume and Open Interest							113,560	171,278	+7,690
Japanese Yen(CME)
Sep12	120906	127.55	127.58	126.52	126.81	-0.74	96,555	144,708	-8,113
Dec12	120906	127.63	127.68	126.64	126.92	-0.74	7,266	7,658	+4,509
Mar13	120906	127.06	127.81	127.06	127.06	-0.75	2	73	+2
Total Volume and Open Interest							103,827	152,452	-3,598
Swiss Franc(CME)
Sep12	120906	104.68	105.07	104.21	104.95	+0.29	42,336	54,765	-855
Dec12	120906	104.89	105.21	104.50	105.12	+0.27	772	1,182	+342
Mar13	120906	105.34	105.34	105.10	105.34	+0.24	0	2	+0
Total Volume and Open Interest							43,108	55,949	-513
EuroFX(CME)
Sep12	120906	126.04	126.54	125.62	126.48	+0.47	268,497	305,143	+113
Dec12	120906	126.18	126.67	125.76	126.61	+0.46	2,734	8,564	+445
Mar13	120906	126.70	126.77	126.31	126.77	+0.46	4	114	+2
Total Volume and Open Interest							271,242	314,363	+561
Mexican Peso(CME)
Sep12	120906	761.75	767.00	760.75	765.00	+2.75	41,017	178,134	+1,374
Oct12	120906	763.00	763.00	760.50	763.00	+2.50
Total Volume and Open Interest							45,001	222,655	+4,491
Brazilian Real(CME)
Oct12	120906	488.70	491.95	488.05	490.75	+2.20	74	1,757	+60
Nov12	120906	488.25	488.70	485.65	488.25	+2.20	10	10	+10
Dec12	120906	483.50	485.85	483.50	485.85	+1.50	362	1,648	-16
Jan13	120906	484.30	484.30	482.80	484.30	+1.50
Total Volume and Open Interest							446	15,754	+54
30-Year T-Bonds(CBOT)
Sep12	120906	149~300	149~300	148~140	148~200	-1~110	48,004	74,248	-20,547
Dec12	120906	150~260	150~280	149~050	149~120	-1~150	355,379	540,247	-9,322
Mar13	120906	149~120	149~240	148~090	148~090	-1~150	2	10	+2
Total Volume and Open Interest							403,385	614,505	-29,867
10-Year T-Notes(CBOT)
Sep12	120906	134~130	134~145	133~245	133~270	-0~185	119,286	52,103	-40,697
Dec12	120906	133~110	133~125	132~205	132~235	-0~200	1,158,873	1,533,188	-17,220
Mar13	120906	131~285	132~165	131~285	131~285	-0~200
Total Volume and Open Interest							1,278,159	1,585,291	-57,917
5-Year T-Notes(CBOT)
Sep12	120906	124~106	124~109	124~067	124~070	-0~038	89,551	95,371	-29,483
Dec12	120906	124~067	124~072	124~025	124~030	-0~040	684,712	1,168,754	+3,295
Mar13	120906	124~026	124~066	124~026	124~026	-0~040	46	23	+23
Total Volume and Open Interest							774,309	1,264,148	-26,165
2 Year T-Notes(CBOT)
Sep12	120906	110~031	110~031	110~023	110~023	-0~007	50,276	64,331	-18,059
Dec12	120906	110~032	110~033	110~023	110~024	-0~008	305,581	948,591	+30,273
Mar13	120906	110~016	110~024	110~016	110~016	-0~008
Total Volume and Open Interest							355,857	1,012,922	+12,214
Eurodollars(CME)
Sep12	120906	99.613	99.615	99.605	99.607	-0.007	96,949	783,808	-13,416
Dec12	120906	99.640	99.645	99.630	99.635	-0.010	151,020	938,696	+8,879
Mar13	120906	99.645	99.645	99.625	99.630	-0.015	169,315	733,496	+20,019
Jun13	120906	99.630	99.635	99.605	99.610	-0.025	151,543	662,177	-2,502
Sep13	120906	99.615	99.620	99.585	99.590	-0.030	129,163	713,950	+12,516
Dec13	120906	99.585	99.595	99.555	99.560	-0.035	153,186	657,356	-12,525
Mar14	120906	99.565	99.575	99.525	99.535	-0.040	148,000	590,001	+17,048
Jun14	120906	99.535	99.540	99.485	99.495	-0.045	121,113	453,401	-613
Sep14	120906	99.490	99.495	99.435	99.445	-0.050	108,928	383,024	+10,587
Dec14	120906	99.425	99.430	99.365	99.380	-0.050	99,677	393,916	+93
Mar15	120906	99.375	99.380	99.305	99.320	-0.060	94,512	373,438	+8,345
Jun15	120906	0.991	1.001	0.916	0.926	-0.070	73,934	385,656	+3,756
Sep15	120906	0.891	0.891	0.806	0.811	-0.080	72,397	278,005	+5,003
Dec15	120906	0.756	0.756	0.661	0.671	-0.085	63,285	213,088	+5,221
Mar16	120906	0.626	0.626	0.526	0.536	-0.085	50,112	127,584	+1,947
Jun16	120906	0.476	0.481	0.376	0.386	-0.090	41,133	116,244	+5,152
Sep16	120906	0.331	0.331	0.221	0.231	-0.095	33,383	91,662	-509
Dec16	120906	0.166	0.171	0.056	0.066	-0.095	33,225	94,102	+1,638
Total Volume and Open Interest							1,852,067	8,208,560	+74,631
30 Day Federal Funds(CBOT)
Sep12	120906	99.863	99.865	99.855	99.860	-0.005	2,240	64,107	+350
Oct12	120906	99.875	99.880	99.860	99.870	-0.005	978	57,755	+156
Nov12	120906	99.880	99.885	99.865	99.875	-0.005	3,999	48,198	-310
Dec12	120906	99.885	99.885	99.870	99.880	unch	1,379	30,030	+106
Jan13	120906	99.885	99.885	99.870	99.880	-0.005	1,634	19,691	+443
Feb13	120906	99.885	99.885	99.870	99.880	unch	1,580	19,607	+369
Total Volume and Open Interest							18,299	413,277	+1,716
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120906	99.675	99.675	99.675	99.675	unch
Dec12	120906	99.685	99.685	99.685	99.685	unch
Mar13	120906	99.700	99.700	99.700	99.700	unch
Jun13	120906	99.715	99.715	99.715	99.715	unch
Sep13	120906	99.715	99.715	99.715	99.715	unch
Dec13	120906	99.725	99.725	99.725	99.725	unch
Mar14	120906	99.725	99.725	99.725	99.725	unch
Jun14	120906	99.585	99.585	99.585	99.585	unch
Sep14	120906	99.445	99.445	99.445	99.445	unch
Dec14	120906	99.670	99.670	99.670	99.670	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120905	99.68	99.68	99.68	99.68	unch	0	1,571	+0
Dec12	120905	99.68	99.68	99.68	99.68	unch	0	660	+0
Mar13	120905	99.70	99.70	99.70	99.70	unch	0	183	+0
Jun13	120905	99.71	99.71	99.71	99.71	unch	0	201	+0
Sep13	120905	99.71	99.71	99.71	99.71	unch	0	305	+0
Dec13	120905	99.72	99.72	99.72	99.72	unch	0	384	+0
Mar14	120905	99.72	99.72	99.72	99.72	unch	0	344	+0
Jun14	120905	99.58	99.58	99.58	99.58	unch
Total Volume and Open Interest							0	3,652	+0
Japanese Gov't Bonds(SGX)
Sep12	120905	144.11	144.22	144.07	144.21	+0.09	6,520	15,544	-267
Dec12	120905	143.87	144.02	143.85	144.01	+0.09	4,304	1,647	+1,555
Mar13	120905	141.92	141.92	141.92	141.92	+0.09
Total Volume and Open Interest							10,824	17,191	+1,288
Euro-Bund(EUREX)
Sep12	120906	143.00	143.01	142.31	142.66	-0.47	622,654	254,268	-350,197
Dec12	120906	141.28	141.28	140.12	140.17	-1.23	343,599	650,586	+331,908
Mar13	120906	142.61	142.61	141.60	141.60	-1.33	247	57,432	+20,200
Total Volume and Open Interest							2,324,437	962,286	+1,911
Euro-Bobl(EUREX)
Sep12	120906	127.41	127.41	126.90	127.20	-0.28	514,260	177,244	-262,374
Dec12	120906	125.73	125.73	125.12	125.15	-0.66	340,782	540,254	+198,785
Mar13	120906	125.15	125.15	125.15	125.15	-0.66
Total Volume and Open Interest							1,554,105	717,498	-63,589
3-Mth Euribor(EUREX)
Sep12	120906	99.765	99.765	99.745	99.750	-0.010	0	2,749	-33
Dec12	120906	99.775	99.775	99.775	99.775	-0.015	1,998	2,442	+21
Mar13	120906	99.765	99.765	99.765	99.765	-0.020	0	1,255	+0
Total Volume and Open Interest							72	8,202	-12
Long Gilt(LIFFE)
Sep12	120906	121~29	121~29	121~09	121~09	-0~24	7,239	31,238	-1,026
Dec12	120906	120~30	120~31	120~06	120~09	-0~24	172,353	353,060	+3,540
Total Volume and Open Interest							179,592	384,298	+2,514
3-Mth Short Sterling(LIFFE)
Sep12	120906	99.34	99.36	99.34	99.35	+0.01	14,852	304,945	-6,126
Dec12	120906	99.42	99.43	99.40	99.42	+0.01	48,954	366,113	+3,131
Mar13	120906	99.45	99.47	99.44	99.45	unch	55,504	326,324	+9,632
Jun13	120906	99.46	99.49	99.45	99.45	-0.01	30,708	308,412	-839
Sep13	120906	99.47	99.48	99.44	99.44	-0.02	56,455	375,079	+13,238
Dec13	120906	99.44	99.46	99.40	99.41	-0.03	42,202	271,790	+5,962
Total Volume and Open Interest							381,965	2,746,389	+43,822
3-Mth Euribor(LIFFE)
Sep12	120906	99.760	99.765	99.740	99.750	-0.010	136,870	464,148	+8,272
Dec12	120906	99.790	99.795	99.765	99.775	-0.015	158,926	543,274	+1,918
Mar13	120906	99.780	99.790	99.755	99.765	-0.020	119,082	458,590	-3,110
Total Volume and Open Interest							920,023	3,759,262	+3,256
3-Mth Aus T-Bills(SFE)
Sep12	120906	96.47	96.49	96.43	96.44	-0.04	21,199	83,470	-11,073
Dec12	120906	96.91	96.97	96.85	96.86	-0.06	46,430	175,467	+6,235
Mar13	120906	97.16	97.24	97.09	97.10	-0.07	23,122	124,942	+1,181
Jun13	120906	97.21	97.28	97.15	97.16	-0.07	16,219	100,849	-3,894
Sep13	120906	97.17	97.23	97.11	97.12	-0.07	7,378	63,584	-3,493
Dec13	120906	97.11	97.15	97.02	97.05	-0.05	3,497	51,534	-230
Mar14	120906	97.02	97.08	96.95	96.97	-0.05	927	31,750	-310
Jun14	120906	96.96	96.98	96.88	96.90	-0.04	741	17,056	-622
Sep14	120906	96.89	96.89	96.82	96.82	-0.04	49	2,238	+39
Dec14	120906	96.82	96.82	96.74	96.74	-0.05	20	590	+10
Total Volume and Open Interest							119,592	651,519	-12,167
10-Year Aus T-Bonds(SFE)
Sep12	120906	97.05	97.08	96.99	97.00	-0.06	74,802	390,418	+17,802
Dec12	120906	97.06	97.07	97.00	97.00	-0.06	116	643	-8
Total Volume and Open Interest							74,918	391,061	+17,794
3-Year Aus T-Bonds(SFE)
Sep12	120906	97.64	97.71	97.56	97.58	-0.07	220,548	487,475	+8,726
Dec12	120906	97.73	97.76	97.64	97.65	-0.07	1,127	5,503	+706
Total Volume and Open Interest							221,675	492,978	+9,432
Gold(CMX)
Oct12	120906	1692.8	1713.8	1691.6	1703.2	+11.6	7,639	27,994	-879
Dec12	120906	1695.7	1716.9	1693.7	1705.6	+11.6	179,166	299,667	+5,979
Feb13	120906	1697.3	1715.5	1697.3	1707.9	+11.6	2,253	24,998	+901
Apr13	120906	1703.3	1719.0	1703.0	1710.0	+11.6	1,247	14,541	+234
Jun13	120906	1703.4	1721.3	1703.4	1712.1	+11.6	1,044	20,861	+145
Aug13	120906	1704.1	1723.7	1704.1	1714.1	+11.6	133	4,427	-3
Oct13	120906	1716.0	1727.3	1716.0	1716.3	+11.7	70	957	+50
Dec13	120906	1712.0	1728.0	1712.0	1718.7	+11.8	114	9,725	+18
Feb14	120906	1721.1	1721.1	1721.1	1721.1	+11.8	10	2,266	+1
Apr14	120906	1723.3	1723.3	1723.3	1723.3	+11.9	0	3,606	+0
Jun14	120906	1725.9	1725.9	1725.9	1725.9	+12.1	0	8,030	+0
Total Volume and Open Interest							191,827	444,489	+6,456
Silver(CMX)
Sep12	120906	3222.5	3286.5	3220.0	3261.9	+34.7	326	2,008	-95
Dec12	120906	3231.5	3304.0	3224.5	3267.4	+34.5	58,174	78,299	+1,020
Mar13	120906	3244.0	3310.0	3244.0	3274.2	+34.6	2,462	5,448	+505
May13	120906	3276.5	3277.6	3276.5	3277.6	+34.7	716	4,028	+11
Jul13	120906	3275.5	3302.5	3275.5	3280.3	+34.7	655	5,085	+114
Sep13	120906	3274.0	3285.5	3274.0	3283.2	+34.8	217	2,065	+18
Dec13	120906	3248.5	3315.0	3248.5	3286.4	+35.1	1,177	13,095	+336
Total Volume and Open Interest							64,271	119,504	+1,958
Platinum(NYMEX)
Oct12	120906	1574.4	1593.4	1565.0	1586.4	+10.8	14,894	46,515	-2,341
Jan13	120906	1575.0	1595.9	1570.0	1590.5	+11.1	3,693	7,677	+2,608
Apr13	120906	1574.0	1595.0	1574.0	1593.7	+11.3	45	782	+35
Jul13	120906	1594.7	1594.7	1594.7	1594.7	+11.3	0	1	+0
Total Volume and Open Interest							18,632	54,977	+302
Palladium(NYMEX)
Sep12	120906	642.55	650.30	642.55	647.00	+0.85	298	242	-31
Dec12	120906	644.00	652.40	641.55	647.75	+0.80	3,831	19,026	+384
Mar13	120906	647.75	652.65	646.30	649.50	+1.00	33	613	+6
Total Volume and Open Interest							4,168	19,901	+364
Copper(CMX)
Sep12	120906	352.55	354.40	349.90	352.35	-0.85	1,826	4,818	-1,028
Dec12	120906	352.15	353.90	349.25	351.65	-1.25	54,897	93,365	+354
Mar13	120906	352.45	354.30	350.50	352.50	-1.20	2,064	16,598	+4
May13	120906	352.55	354.40	352.50	353.00	-1.20	551	3,428	+351
Jul13	120906	353.95	354.35	351.00	353.35	-1.30	659	2,868	+251
Total Volume and Open Interest							60,836	136,512	-223
DJIA Index(CBOT)
Sep12	120906	13044	13290	13044	13275	+225	282	12,786	+31
Dec12	120906	13050	13195	13050	13195	+224	6	34	+3
Mar13	120906	13121	13121	12897	13121	+224
Jun13	120906	13045	13045	12821	13045	+224
Total Volume and Open Interest							288	12,820	+34
E-mini DJIA Index(CBOT)
Sep12	120906	13051	13288	13044	13275	+225	134,241	111,502	-5,952
Dec12	120906	12966	13207	12966	13195	+224	909	900	+537
Mar13	120906	12940	13121	12940	13121	+224	1	5	+0
Jun13	120906	13045	13045	13045	13045	+224	0	39	+0
Total Volume and Open Interest							135,151	112,446	-5,415
S & P 500(CME)
Sep12	120906	1403.50	1432.00	1403.50	1431.00	+27.50	14,996	224,430	+1,841
Dec12	120906	1411.00	1425.00	1409.50	1424.00	+27.60	567	15,718	+456
Mar13	120906	1417.20	1417.20	1413.20	1417.20	+27.70	0	1,390	+10
Jun13	120906	1410.10	1410.10	1406.10	1410.10	+27.70	0	131	+0
Total Volume and Open Interest							15,563	241,669	+2,307
S & P 500 E-Mini(Globex)
Sep12	120906	1403.50	1432.25	1403.25	1431.00	+27.50	1,680,397	3,014,306	-17,547
Dec12	120906	1397.25	1425.00	1396.75	1424.00	+27.50	28,492	81,223	+23,313
Total Volume and Open Interest							1,708,980	3,099,775	+5,793
NASDAQ 100(CME)
Sep12	120906	2767.50	2830.00	2767.50	2825.50	+58.00	708	21,531	-46
Dec12	120906	2786.00	2821.00	2786.00	2818.50	+58.00	8	104	+9
Mar13	120906	2813.00	2813.00	2755.00	2813.00	+58.00
Total Volume and Open Interest							716	21,635	-37
NASDAQ 100 E-Mini(Globex)
Sep12	120906	2767.50	2829.50	2766.50	2825.50	+58.00	239,905	454,796	-14,272
Dec12	120906	2761.50	2822.50	2761.00	2818.50	+58.00	4,831	5,896	+3,881
Total Volume and Open Interest							244,736	460,702	-10,391
S & P Midcap 400(CME)
Sep12	120906	999.50	1002.00	999.20	999.20	+18.70	0	3,412	+0
Dec12	120906	995.90	995.90	977.20	995.90	+18.70
Mar13	120906	993.90	993.90	975.20	993.90	+18.70
Total Volume and Open Interest							0	3,412	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120906	8690	8865	8655	8850	+160	8,186	30,477	-522
Dec12	120906	8660	8815	8620	8805	+160	1,078	1,095	+521
Total Volume and Open Interest							9,264	31,572	-1
Nikkei 225(SGX)
Sep12	120906	8690	8730	8690	8690	+15	108,363	198,713	-2,910
Dec12	120906	8625	8660	8625	8625	+15	10,148	29,637	+6,722
Mar13	120906	8610	8610	8610	8610	+15	0	48	+0
Total Volume and Open Interest							118,726	242,150	+3,975
CAC 40(EURONEXT)
Sep12	120906	3410.0	3509.5	3405.0	3505.0	+104.0	109,890	338,631	-91
Oct12	120906	3395.0	3493.0	3395.0	3493.0	+104.5	188	10,629	+268
Nov12	120906	3490.0	3490.0	3490.0	3490.0	+104.0
Total Volume and Open Interest							110,098	349,373	+178
Hang Seng Index(HKFE)
Sep12	120906	19087	19190	19025	19153	+86	43,603	91,126	-3,618
Oct12	120906	19068	19159	19000	19127	+94	166	838	+39
Total Volume and Open Interest							43,972	98,928	-3,566
DAX(EUREX)
Sep12	120906	6990.5	7174.5	6977.5	7158.5	+192.0	66,456	150,693	-4,558
Dec12	120906	6994.0	7175.5	6983.0	7161.5	+193.0	4,976	12,634	+1,024
Mar13	120906	6990.0	7177.5	6985.0	7163.0	+193.0	277	1,140	+32
Total Volume and Open Interest							121,305	164,467	-3,502
FT-SE 100(EURONEXT)
Sep12	120906	5664.00	5786.00	5662.00	5770.00	+113.00	99,419	635,723	+330
Dec12	120906	5641.50	5758.00	5641.50	5741.50	+112.50	2,772	12,020	+1,933
Mar13	120906	5619.50	5698.50	5619.50	5698.50	+113.00	0	227	+0
Total Volume and Open Interest							102,191	647,970	+2,263
SPI 200(SFE)
Sep12	120906	4284.0	4330.0	4272.0	4317.0	+35.0	29,159	279,301	+655
Dec12	120906	4290.0	4322.0	4288.0	4319.0	+35.0	391	6,950	+202
Mar13	120906	4283.0	4283.0	4283.0	4283.0	+35.0	0	1,365	+0
Total Volume and Open Interest							29,801	290,122	+814
GSCI(CME)
Sep12	120906	670.00	677.00	670.00	671.00	+2.80	150	9,034	-14
Oct12	120906	670.50	677.50	670.00	671.25	+2.55	9	11	+3
Nov12	120906	671.50	678.50	669.15	671.50	+2.30
Total Volume and Open Interest							159	9,045	-11
Reuters CCI(ICE)