MRCI's End of Day Prices

Daily Futures Price Listing Fri September 07, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep12	120907	1744.50	1747.50	1722.00	1731.75	-12.75	1,461	2,690	-581
Nov12	120907	1746.00	1752.00	1726.25	1736.50	-10.50	105,401	361,790	-7,811
Jan13	120907	1743.75	1751.25	1726.00	1735.75	-10.00	28,135	95,388	+554
Mar13	120907	1689.00	1691.25	1667.25	1680.75	-10.50	14,311	91,839	-768
May13	120907	1611.25	1612.75	1589.25	1599.00	-13.75	9,801	86,181	+724
Jul13	120907	1585.75	1586.00	1562.50	1569.75	-15.50	6,833	64,665	+162
Aug13	120907	1535.00	1540.50	1525.00	1527.75	-12.75	103	509	+25
Sep13	120907	1454.00	1459.25	1441.75	1447.00	-12.25	81	609	+16
Nov13	120907	1378.00	1380.50	1364.00	1367.75	-10.50	4,200	29,665	+385
Jan14	120907	1373.75	1382.75	1372.25	1372.25	-10.50	29	248	+22
Mar14	120907	1372.25	1382.75	1372.25	1372.25	-10.50	0	54	+0
May14	120907	1372.75	1383.25	1372.75	1372.75	-10.50	0	82	+0
Jul14	120907	1375.50	1386.25	1375.50	1375.50	-10.75	0	40	+0
Aug14	120907	1370.25	1381.00	1370.25	1370.25	-10.75
Total Volume and Open Interest							170,376	735,456	-7,265
Soybean Meal(CBOT)
Sep12	120907	531.70	536.60	528.50	531.60	-0.20	3,064	3,181	-1,745
Oct12	120907	528.20	533.40	523.40	527.20	-1.10	12,038	43,644	-2,132
Dec12	120907	527.40	533.20	522.40	526.90	-1.20	38,205	116,792	-1,707
Jan13	120907	523.00	528.60	518.40	522.80	-1.50	2,397	20,215	+241
Mar13	120907	501.70	504.40	496.30	500.10	-2.00	2,034	16,852	+28
May13	120907	468.00	469.00	461.00	464.70	-4.30	3,810	20,480	+1,016
Jul13	120907	455.50	457.80	451.70	452.70	-5.10	2,642	15,126	+120
Aug13	120907	440.50	444.30	438.20	438.20	-6.10	139	895	+3
Sep13	120907	415.40	419.00	412.10	412.10	-5.70	41	1,028	+23
Oct13	120907	385.00	389.20	381.20	384.10	-2.70	16	2,425	+3
Total Volume and Open Interest							64,528	247,768	-4,139
Soybean Oil(CBOT)
Sep12	120907	56.33	56.46	56.01	56.07	-0.71	6,046	2,333	-2,624
Oct12	120907	56.84	57.19	56.15	56.24	-0.70	10,198	43,503	-1,544
Dec12	120907	57.40	57.65	56.58	56.66	-0.72	44,413	183,961	-983
Jan13	120907	57.37	57.83	56.81	56.90	-0.70	7,443	35,008	+92
Mar13	120907	57.80	58.05	57.08	57.17	-0.70	4,256	25,539	+982
May13	120907	57.65	57.79	56.97	57.10	-0.65	4,140	15,858	+722
Jul13	120907	57.37	57.72	56.78	56.93	-0.58	2,725	13,818	-23
Aug13	120907	56.79	57.05	56.42	56.56	-0.49	166	1,840	+30
Sep13	120907	56.20	56.20	55.82	55.82	-0.46	84	1,648	+18
Oct13	120907	54.76	55.07	54.58	54.67	-0.38	87	2,840	+19
Total Volume and Open Interest							79,876	334,682	-3,183
Canola(WCE)
Nov12	120907	638.3	644.6	636.6	640.6	+0.6	10,226	130,603	-24
Jan13	120907	642.0	647.6	640.5	644.5	+0.7	4,692	55,985	+1,041
Mar13	120907	641.2	647.2	641.2	645.5	+0.6	2,084	19,288	+1,429
May13	120907	629.2	637.2	629.2	633.9	+0.4	364	19,628	+212
Jul13	120907	619.8	626.6	619.8	625.7	unch	165	3,798	+24
Total Volume and Open Interest							18,069	233,057	+3,145
Corn(CBOT)
Sep12	120907	795.00	801.25	790.00	795.00	-2.25	8,436	8,255	-3,249
Dec12	120907	797.50	804.75	792.25	799.50	+1.00	130,880	706,511	-6,836
Mar13	120907	800.50	807.25	795.50	802.50	+1.00	24,263	187,094	+1,363
May13	120907	797.25	803.00	791.00	798.75	+1.50	8,788	53,826	+327
Jul13	120907	784.00	789.75	779.00	785.75	+1.25	8,775	105,767	-415
Sep13	120907	695.00	699.00	690.25	693.50	-2.25	651	15,422	+137
Dec13	120907	659.75	665.00	657.00	661.00	+0.50	4,078	85,019	+850
Mar14	120907	668.00	670.00	667.75	668.75	unch	20	1,724	+5
May14	120907	675.00	675.25	675.00	675.25	unch	4	453	+0
Jul14	120907	674.50	675.75	673.75	675.50	-0.25	7	1,030	+4
Total Volume and Open Interest							186,005	1,170,618	-7,773
Wheat(CBOT)
Sep12	120907	869.25	890.75	868.50	884.75	+12.75	1,024	1,365	-157
Dec12	120907	891.00	912.50	884.75	905.00	+13.25	46,704	266,938	-3,391
Mar13	120907	903.00	921.75	896.00	915.50	+11.75	13,299	70,964	-805
May13	120907	901.25	918.75	896.50	914.50	+10.25	2,550	17,098	+609
Jul13	120907	864.00	874.00	860.00	868.75	+4.50	2,092	52,011	+178
Sep13	120907	867.00	875.00	861.50	870.75	+5.00	210	1,850	+16
Total Volume and Open Interest							67,061	442,079	-3,063
Wheat(KCBT)
Sep12	120907	886.00	906.75	885.50	899.25	+11.75	405	1,339	-369
Dec12	120907	910.00	932.75	905.75	923.25	+11.75	10,684	96,639	-1,817
Mar13	120907	923.00	943.50	917.75	934.25	+11.25	3,773	23,821	+592
May13	120907	919.25	936.50	916.50	931.25	+10.50	457	8,745	+283
Jul13	120907	883.00	893.25	882.00	890.50	+6.50	237	13,457	+58
Sep13	120907	885.75	892.75	885.75	889.75	+6.25	24	808	+9
Total Volume and Open Interest							15,602	145,754	-1,242
Wheat(MGE)
Sep12	120907	939.75	940.75	939.75	940.75	+11.50	9	43	-5
Dec12	120907	947.25	964.75	944.00	958.00	+8.50	2,126	27,463	+229
Mar13	120907	956.25	973.25	954.25	966.75	+7.75	520	7,626	+9
May13	120907	965.50	979.00	961.25	973.25	+8.25	323	1,871	+138
Jul13	120907	967.75	981.00	964.25	976.75	+9.50	259	882	+247
Total Volume and Open Interest							3,344	40,723	+714
Oats(CBOT)
Sep12	120907	386.00	386.00	385.75	385.75	-0.25	10	29	-11
Dec12	120907	391.00	394.75	387.00	390.50	-0.50	951	10,150	-342
Mar13	120907	390.00	394.50	389.00	391.25	unch	44	1,005	+10
May13	120907	391.50	391.50	390.50	391.50	+1.00	1	47	+0
Total Volume and Open Interest							1,006	11,245	-343
Rough Rice(CBOT)
Sep12	120907	14.41	14.72	14.38	14.72	+0.34	30	75	-68
Nov12	120907	14.65	14.98	14.55	14.95	+0.33	734	11,755	+119
Jan13	120907	14.94	15.26	14.85	15.26	+0.32	23	1,335	+9
Mar13	120907	15.10	15.53	15.10	15.53	+0.33	3	129	+2
Total Volume and Open Interest							790	13,329	+62
Live Cattle(CME)
Oct12	120907	126.050	126.535	125.885	126.480	+0.430	23,209	114,267	-4,082
Dec12	120907	129.185	129.325	128.750	129.185	-0.015	16,874	88,020	+1,459
Feb13	120907	132.700	132.900	132.300	132.685	-0.050	5,816	38,624	+653
Apr13	120907	136.235	136.380	135.800	136.130	-0.155	3,890	32,453	+622
Jun13	120907	132.400	132.685	132.075	132.485	-0.090	1,734	12,650	+549
Aug13	120907	132.600	132.750	132.300	132.400	-0.050	946	5,227	+498
Total Volume and Open Interest							52,524	292,949	-290
Feeder Cattle(CME)
Sep12	120907	144.535	145.075	143.600	144.300	-0.330	1,004	5,957	-115
Oct12	120907	145.935	146.985	145.250	146.150	-0.100	2,905	13,962	-486
Nov12	120907	147.750	148.575	146.785	147.685	-0.140	1,462	6,376	+125
Jan13	120907	149.650	150.550	148.935	149.685	-0.140	1,032	4,859	+42
Mar13	120907	152.500	152.800	151.650	152.200	-0.200	511	1,733	+171
Apr13	120907	154.200	154.200	153.000	153.000	-0.400	45	648	+4
May13	120907	155.000	155.300	154.185	154.250	-0.400	58	1,071	-8
Total Volume and Open Interest							7,040	34,651	-246
Lean Hogs(CME)
Oct12	120907	71.680	71.785	70.385	71.350	-0.400	25,918	86,355	-344
Dec12	120907	70.930	71.135	70.050	70.500	-0.400	17,721	67,618	+1,564
Feb13	120907	78.830	78.850	77.700	78.000	-0.750	5,857	33,334	+268
Apr13	120907	87.200	87.200	86.300	86.350	-0.850	3,811	24,585	+1,289
May13	120907	95.600	96.000	95.200	96.000	unch	47	1,014	+9
Jun13	120907	99.250	99.250	98.500	98.750	-0.330	1,460	16,058	+44
Jul13	120907	98.450	98.450	98.180	98.400	-0.100	93	3,916	-22
Aug13	120907	98.150	98.150	97.635	97.785	-0.365	97	3,208	+14
Total Volume and Open Interest							55,090	238,269	+2,852
Class III Milk(CME)
Sep12	120907	18.86	18.92	18.78	18.85	-0.01	254	4,768	-36
Oct12	120907	19.57	19.61	19.30	19.45	-0.19	290	5,486	+142
Nov12	120907	19.79	19.85	19.47	19.71	-0.14	114	4,094	+20
Dec12	120907	19.80	19.80	19.52	19.71	-0.09	63	3,582	+12
Jan13	120907	19.60	19.68	19.39	19.61	-0.07	40	1,396	-4
Total Volume and Open Interest							831	25,770	+157
Cocoa(ICE)
Sep12	120907	2730	2730	2724	2724	-20	3	40	-3
Dec12	120907	2700	2705	2665	2676	-15	18,000	106,517	+2,632
Mar13	120907	2694	2701	2670	2680	-14	4,382	42,631	+824
May13	120907	2704	2704	2680	2687	-13	848	20,251	+142
Jul13	120907	2711	2711	2692	2693	-13	557	13,057	+38
Sep13	120907	2712	2714	2697	2699	-13	46	5,321	+1
Dec13	120907	2716	2718	2705	2705	-11	123	6,492	+26
Total Volume and Open Interest							23,988	202,083	+3,673
Coffee "C"(ICE)
Sep12	120907	161.75	162.70	161.75	162.70	+4.80	17	70	-17
Dec12	120907	159.60	163.70	158.50	163.05	+4.85	15,602	91,303	+510
Mar13	120907	162.10	167.15	162.10	166.55	+4.70	6,289	31,172	+1,141
May13	120907	165.70	169.60	165.55	169.20	+4.65	1,595	9,079	+421
Jul13	120907	168.30	172.15	167.90	171.75	+4.60	355	5,452	-9
Sep13	120907	170.90	174.30	170.90	174.30	+4.55	217	1,946	+76
Total Volume and Open Interest							24,232	141,009	+2,156
Orange Juice(ICE)
Sep12	120907	138.50	138.70	138.00	138.45	+3.15	36	269	-8
Nov12	120907	125.60	128.20	123.70	127.45	+2.40	1,506	18,126	+352
Jan13	120907	126.50	127.80	124.00	127.25	+2.40	263	2,186	-85
Mar13	120907	126.80	127.90	125.55	127.55	+2.45	174	2,130	+31
May13	120907	128.90	128.90	128.90	128.90	+2.30	52	744	+50
Jul13	120907	130.50	130.50	130.50	130.50	+2.45	0	18	+0
Total Volume and Open Interest							2,031	23,486	+340
Sugar #11(ICE)
Oct12	120907	19.00	19.60	18.96	19.38	+0.51	64,877	265,823	-8,414
Mar13	120907	19.67	20.13	19.59	19.91	+0.39	43,046	223,153	-1,093
May13	120907	19.71	20.22	19.71	19.95	+0.28	13,197	52,300	+3,208
Jul13	120907	19.79	20.28	19.79	20.02	+0.24	7,192	83,197	+243
Oct13	120907	20.30	20.58	20.17	20.34	+0.21	3,337	45,163	-109
Mar14	120907	20.80	21.00	20.66	20.79	+0.19	1,563	27,551	+201
May14	120907	20.66	20.85	20.61	20.66	+0.17	746	8,480	+330
Jul14	120907	20.50	20.67	20.45	20.53	+0.17	172	5,796	-18
Total Volume and Open Interest							134,423	722,655	-5,550
London Cocoa(LCE)
Sep12	120907	1726	1726	1704	1704	-14	1,546	14,564	-1,133
Dec12	120907	1741	1745	1713	1716	-19	8,818	69,413	-1,221
Mar13	120907	1734	1735	1702	1706	-19	3,278	60,341	+995
May13	120907	1735	1735	1711	1711	-18	1,129	23,398	-110
Jul13	120907	1731	1737	1717	1717	-17	324	14,202	-20
Sep13	120907	1735	1737	1723	1723	-15	539	8,416	-5
Dec13	120907	1739	1740	1719	1719	-18	102	8,235	-4
Total Volume and Open Interest							18,736	201,725	-1,498
London Sugar(LCE)
Oct12	120907	549.70	562.00	548.50	556.30	+10.40	4,704	15,704	-1,178
Dec12	120907	549.00	560.40	548.10	555.10	+9.60	3,380	17,112	+245
Mar13	120907	544.30	554.50	541.80	549.00	+8.80	2,831	24,141	+666
May13	120907	545.70	555.80	544.10	550.60	+8.20	1,064	6,796	+709
Aug13	120907	545.40	554.70	543.20	549.70	+7.30	431	3,257	+57
Total Volume and Open Interest							12,832	70,786	+531
Cotton(ICE)
Oct12	120907	75.60	76.50	75.37	75.72	+0.13	43	290	-16
Dec12	120907	75.80	77.00	75.55	76.30	+0.31	11,946	124,216	-1,434
Mar13	120907	76.79	77.88	76.53	77.18	+0.20	2,089	40,384	+564
May13	120907	77.96	78.90	77.96	78.27	+0.23	405	6,491	+8
Jul13	120907	78.90	79.85	78.75	79.41	+0.26	680	7,372	+466
Oct13	120907	80.43	80.43	80.43	80.43	+0.28	0	3	+0
Total Volume and Open Interest							15,287	182,237	-379
Lumber(CME)
Sep12	120907	287.6	288.0	284.2	284.3	-1.7	264	679	-141
Nov12	120907	281.9	281.9	273.1	275.0	-4.4	755	6,022	-232
Jan13	120907	294.7	295.9	288.0	290.7	-5.1	81	1,525	-8
Mar13	120907	302.8	306.3	298.1	301.0	-5.2	32	473	+21
Total Volume and Open Interest							1,133	8,726	-360
Crude Oil(NYM)
Oct12	120907	94.70	96.74	94.08	96.42	+0.89	233,044	244,577	-10,777
Nov12	120907	95.03	97.05	94.41	96.75	+0.90	68,463	185,457	+12,462
Dec12	120907	95.20	97.35	94.73	97.06	+0.90	59,634	203,236	-431
Jan13	120907	95.93	97.70	95.19	97.50	+0.91	22,935	106,513	-2,629
Feb13	120907	96.19	98.11	95.67	97.93	+0.93	11,983	42,603	+436
Mar13	120907	97.16	98.36	96.19	98.26	+0.94	13,421	55,881	-600
Apr13	120907	97.24	98.45	96.28	98.44	+0.95	5,669	26,298	+768
May13	120907	97.60	98.55	96.50	98.48	+0.94	4,495	22,340	+713
Jun13	120907	96.93	98.53	96.22	98.40	+0.94	23,861	83,380	+1,914
Jul13	120907	96.70	98.34	96.70	98.21	+0.92	3,169	27,931	-168
Aug13	120907	96.41	97.97	96.00	97.97	+0.91	3,281	20,526	+981
Sep13	120907	97.16	97.70	96.30	97.67	+0.91	4,019	27,871	-3
Oct13	120907	97.37	97.37	97.37	97.37	+0.92	2,096	16,520	-141
Nov13	120907	97.07	97.10	97.07	97.10	+0.94	2,361	20,180	+335
Dec13	120907	95.20	96.93	94.62	96.84	+0.97	29,204	156,047	-897
Jan14	120907	96.47	96.47	96.47	96.47	+0.98	410	21,522	+118
Total Volume and Open Interest							494,973	1,535,401	+3,578
e-miNY Crude Oil(NYM)
Sep12	120820	96.375	96.550	95.025	95.975	-0.025	3,807	3,910	-441
Oct12	120907	94.725	96.725	94.075	96.425	+0.900	7,529	5,331	+5
Nov12	120907	95.025	96.975	94.450	96.750	+0.900	220	2,471	+20
Dec12	120907	95.475	97.250	94.700	97.050	+0.900	624	3,578	-37
Jan13	120907	96.975	97.500	96.975	97.500	+0.900	344	1,002	+218
Feb13	120907	97.450	97.925	96.825	97.925	+0.925	2	73	-1
Mar13	120907	98.250	98.250	98.250	98.250	+0.925	2	8	+2
Apr13	120907	98.450	98.450	98.450	98.450	+0.950	0	2	+0
May13	120907	97.750	98.475	97.750	98.475	+0.925	0	1	+0
Jun13	120907	98.400	98.400	98.400	98.400	+0.950	0	39	+0
Total Volume and Open Interest							8,727	12,695	+201
Heating Oil(NYM)
Oct12	120907	313.29	316.98	311.10	314.89	+0.64	56,161	97,847	-48
Nov12	120907	312.89	316.86	311.21	315.07	+0.82	19,858	56,769	+2,538
Dec12	120907	312.92	316.60	311.25	314.99	+0.88	20,124	54,706	+1,278
Jan13	120907	314.00	316.15	311.03	314.66	+0.88	9,137	32,424	-227
Feb13	120907	313.50	313.97	309.82	313.38	+0.93	3,948	12,044	+512
Mar13	120907	311.10	311.70	307.94	311.30	+1.02	5,311	24,838	+477
Apr13	120907	308.08	308.97	307.75	308.62	+1.08	3,822	23,707	+351
May13	120907	309.49	310.41	309.25	310.06	+1.08	943	10,580	+277
Jun13	120907	307.68	308.40	304.80	307.68	+1.15	1,878	12,088	+490
Jul13	120907	306.10	306.70	306.10	306.70	+1.22	224	2,788	+77
Aug13	120907	306.22	306.22	306.22	306.22	+1.29	297	1,305	+64
Sep13	120907	306.14	306.14	306.14	306.14	+1.32	116	1,151	-6
Oct13	120907	306.34	306.34	306.34	306.34	+1.32	67	565	+54
Nov13	120907	306.54	306.54	306.54	306.54	+1.32	3	570	+1
Total Volume and Open Interest							122,568	336,132	+5,948
Gasoline(NYMEX)
Oct12	120907	298.35	305.41	298.09	301.96	+2.86	47,274	103,136	-2,782
Nov12	120907	286.25	292.08	286.25	289.92	+2.13	22,803	51,557	+1,506
Dec12	120907	279.14	283.93	279.06	282.45	+1.78	14,569	53,018	+75
Jan13	120907	276.31	280.59	276.10	279.59	+1.75	7,023	22,268	-476
Feb13	120907	275.73	279.88	275.31	279.07	+1.75	3,968	10,600	+607
Mar13	120907	276.67	280.77	276.05	280.00	+1.88	2,580	12,344	+162
Apr13	120907	291.55	293.92	290.32	293.74	+1.80	1,112	6,939	-194
May13	120907	291.02	292.31	291.02	292.31	+1.75	917	3,274	+141
Jun13	120907	287.44	289.75	286.86	289.69	+1.75	1,215	6,656	-58
Jul13	120907	286.41	286.41	286.41	286.41	+1.75	210	1,138	+38
Total Volume and Open Interest							102,490	283,195	-629
e-miNY RBOB Gasoline(NYM)
Oct12	120907	302.00	302.00	301.96	302.00	+2.90	1	1	+1
Nov12	120907	289.90	289.92	289.90	289.90	+2.10
Dec12	120907	282.50	282.50	282.45	282.50	+1.80
Jan13	120907	279.60	279.60	279.59	279.60	+1.80
Total Volume and Open Interest							1	1	+1
Natural Gas(NYM)
Oct12	120907	2.747	2.765	2.666	2.682	-0.094	120,272	203,274	-4,192
Nov12	120907	2.880	2.899	2.803	2.833	-0.077	54,543	225,922	+6,652
Dec12	120907	3.123	3.136	3.055	3.079	-0.072	38,034	87,528	+7,130
Jan13	120907	3.277	3.278	3.200	3.225	-0.068	34,900	174,963	+774
Feb13	120907	3.290	3.298	3.245	3.253	-0.064	4,191	32,193	+162
Mar13	120907	3.293	3.293	3.230	3.245	-0.064	5,426	58,662	-35
Apr13	120907	3.288	3.288	3.229	3.243	-0.063	10,481	77,325	-635
May13	120907	3.296	3.313	3.275	3.288	-0.056	2,287	20,135	+547
Jun13	120907	3.350	3.358	3.317	3.336	-0.054	1,633	15,586	-186
Jul13	120907	3.390	3.390	3.350	3.381	-0.054	981	16,476	+124
Aug13	120907	3.407	3.421	3.382	3.401	-0.053	457	10,836	-12
Sep13	120907	3.410	3.412	3.385	3.404	-0.053	419	9,222	-61
Oct13	120907	3.450	3.452	3.417	3.434	-0.053	5,419	45,593	+674
Nov13	120907	3.532	3.557	3.524	3.547	-0.050	878	21,003	+167
Dec13	120907	3.763	3.763	3.745	3.753	-0.048	677	18,380	+54
Jan14	120907	3.823	3.865	3.823	3.854	-0.048	1,457	32,538	+74
Total Volume and Open Interest							283,583	1,113,241	+11,321
Brent Crude Oil(ICE)
Oct12	120907	112.80	114.65	112.34	114.25	+0.76	229,600	152,868	-32,189
Nov12	120907	112.44	114.24	112.00	113.76	+0.67	141,135	234,355	+20,826
Dec12	120907	112.02	113.79	111.61	113.26	+0.59	111,470	164,934	+2,998
Jan13	120907	111.52	113.39	111.29	112.87	+0.57	23,846	70,000	+3,593
Feb13	120907	111.11	112.95	110.90	112.42	+0.55	10,696	39,866	+1,019
Mar13	120907	110.68	112.31	110.44	111.94	+0.52	13,124	37,108	-9
Apr13	120907	110.56	111.83	109.99	111.45	+0.49	6,348	20,716	+653
May13	120907	110.12	111.31	109.54	110.94	+0.46	3,540	20,187	+238
Jun13	120907	109.68	110.99	109.05	110.44	+0.44	22,190	61,113	+1,865
Jul13	120907	109.98	109.98	109.98	109.98	+0.44	3,632	19,650	-299
Aug13	120907	109.51	109.51	109.51	109.51	+0.43	3,620	24,981	+1,230
Sep13	120907	108.98	108.98	108.98	108.98	+0.42	4,760	28,695	+754
Oct13	120907	108.46	108.46	108.46	108.46	+0.41	3,773	24,085	+959
Nov13	120907	107.98	107.98	107.98	107.98	+0.41	2,240	15,994	+74
Total Volume and Open Interest							611,726	1,174,331	+2,256
Gas Oil(ICE)
Sep12	120907	979.75	991.25	975.00	985.50	-5.25	43,691	66,551	-10,049
Oct12	120907	980.25	991.25	975.25	986.00	-5.00	104,607	127,190	-6,745
Nov12	120907	976.00	988.50	972.75	983.50	-5.00	51,584	94,641	+6,370
Dec12	120907	972.00	983.50	968.00	978.75	-5.00	43,740	79,771	+4,591
Jan13	120907	972.00	979.25	965.00	975.00	-5.50	14,212	43,412	+325
Feb13	120907	968.50	974.50	959.25	970.25	-5.75	4,743	21,930	-859
Mar13	120907	960.75	969.00	956.50	964.50	-6.25	6,030	20,238	+159
Apr13	120907	955.25	961.25	949.50	959.00	-6.25	4,895	15,952	-495
May13	120907	949.50	955.75	945.75	953.75	-6.00	3,236	11,426	+497
Jun13	120907	945.00	954.25	939.25	949.75	-5.75	5,807	39,538	+1,572
Total Volume and Open Interest							287,303	611,526	-4,853
Ethanol(CBOT)
Sep12	120906	2.515	2.539	2.515	2.539	+0.011	41	89	-74
Oct12	120907	2.535	2.535	2.503	2.512	-0.024	191	1,243	+44
Nov12	120907	2.528	2.528	2.505	2.509	-0.026	100	1,622	+2
Dec12	120907	2.551	2.551	2.515	2.515	-0.018	51	1,763	+3
Jan13	120907	2.520	2.520	2.504	2.511	-0.014	90	1,309	+8
Feb13	120907	2.530	2.530	2.493	2.503	-0.015	132	1,236	+25
Mar13	120907	2.520	2.521	2.496	2.509	-0.011	71	1,730	+49
Apr13	120907	2.529	2.531	2.515	2.522	-0.012	16	496	+3
Total Volume and Open Interest							841	11,327	+81
WTI Crude Oil(ICE)
Oct12	120907	94.78	96.75	94.08	96.42	+0.89	53,631	55,854	-1,751
Nov12	120907	95.02	97.05	94.40	96.75	+0.90	15,159	52,246	+4,181
Dec12	120907	95.57	97.30	94.79	97.06	+0.90	15,571	91,808	+148
Jan13	120907	96.36	97.71	95.31	97.50	+0.91	4,370	26,295	+32
Feb13	120907	97.50	97.98	95.64	97.93	+0.93	2,821	13,949	-111
Mar13	120907	96.95	98.26	96.95	98.26	+0.94	6,549	15,393	-851
Apr13	120907	97.79	98.44	97.29	98.44	+0.95	4,809	5,766	+611
May13	120907	97.20	98.48	96.50	98.48	+0.94	2,132	6,310	-233
Jun13	120907	97.82	98.50	97.29	98.40	+0.94	3,905	38,104	+320
Jul13	120907	98.21	98.21	98.21	98.21	+0.92	629	2,717	+42
Aug13	120907	97.97	97.97	97.97	97.97	+0.91	649	3,827	-2
Sep13	120907	97.67	97.67	97.67	97.67	+0.91	509	8,159	+46
Oct13	120907	97.37	97.37	97.37	97.37	+0.92	509	2,621	+50
Nov13	120907	97.10	97.10	97.10	97.10	+0.94	569	3,894	-51
Dec13	120907	95.65	96.87	94.75	96.84	+0.97	4,110	68,006	+16
Jan14	120907	96.47	96.47	96.47	96.47	+0.98	7	3,325	+1
Total Volume and Open Interest							117,095	483,370	+2,763
US Dollar Index(ICE)
Sep12	120907	81.120	81.140	80.140	80.235	-0.798	19,884	62,293	-906
Dec12	120907	81.350	81.395	80.330	80.433	-0.870	214	1,888	+79
Mar13	120907	80.832	80.832	80.832	80.832	-0.870
Total Volume and Open Interest							20,098	64,181	-827
Australian Dollar(CME)
Sep12	120907	102.75	103.93	102.68	103.86	+1.01	149,768	179,509	-1,062
Dec12	120907	101.92	103.08	101.85	103.01	+0.99	6,622	14,259	+5,609
Mar13	120907	102.23	102.23	101.25	102.23	+0.98	4	7	+2
Total Volume and Open Interest							156,394	193,790	+4,549
British Pound(CME)
Sep12	120907	159.35	160.35	159.22	160.05	+0.69	102,832	125,817	+2,131
Dec12	120907	159.25	160.30	159.18	160.00	+0.68	1,098	10,294	+388
Mar13	120907	160.00	160.00	159.29	159.97	+0.68	55	164	+55
Total Volume and Open Interest							103,985	136,329	+2,574
Canadian Dollar(CME)
Sep12	120907	101.71	102.39	101.66	102.21	+0.42	107,474	146,170	-6,655
Dec12	120907	101.52	102.16	101.47	102.00	+0.42	11,465	25,062	+8,859
Mar13	120907	101.50	101.88	101.34	101.75	+0.41	38	1,631	+6
Jun13	120907	101.54	101.54	101.08	101.49	+0.41	10	474	+1
Total Volume and Open Interest							118,988	173,490	+2,212
Japanese Yen(CME)
Sep12	120907	126.83	128.19	126.54	127.76	+0.95	65,302	144,176	-532
Dec12	120907	126.85	128.29	126.65	127.86	+0.94	5,534	12,430	+4,772
Mar13	120907	126.96	128.20	126.96	128.01	+0.95	5	73	+0
Total Volume and Open Interest							70,841	156,692	+4,240
Swiss Franc(CME)
Sep12	120907	104.88	106.00	104.38	105.77	+0.82	47,844	54,168	-597
Dec12	120907	104.96	106.14	104.56	105.91	+0.79	1,429	1,737	+555
Mar13	120907	106.11	106.11	105.34	106.11	+0.77	0	2	+0
Total Volume and Open Interest							49,273	55,907	-42
EuroFX(CME)
Sep12	120907	126.34	128.20	126.27	127.98	+1.50	301,738	307,564	+2,421
Dec12	120907	126.43	128.31	126.41	128.10	+1.49	6,476	11,042	+2,478
Mar13	120907	126.70	128.25	126.70	128.25	+1.48	15	122	+8
Total Volume and Open Interest							308,230	319,270	+4,907
Mexican Peso(CME)
Sep12	120907	766.00	771.75	763.75	769.50	+4.50	42,770	175,927	-2,207
Oct12	120907	767.50	767.50	763.00	767.50	+4.50
Total Volume and Open Interest							50,233	226,297	+3,642
Brazilian Real(CME)
Oct12	120907	489.85	490.75	489.85	489.85	-0.90	70	1,759	+2
Nov12	120907	488.35	488.35	488.25	488.35	+0.10	1	11	+1
Dec12	120907	486.80	486.80	485.85	486.80	+0.95	325	1,641	-7
Jan13	120907	485.25	485.25	484.30	485.25	+0.95
Total Volume and Open Interest							396	15,750	-4
30-Year T-Bonds(CBOT)
Sep12	120907	148~170	150~010	147~210	148~170	-0~030	27,842	66,536	-7,712
Dec12	120907	149~090	150~280	148~100	149~090	-0~030	280,411	543,358	+3,111
Mar13	120907	147~250	149~100	147~250	148~060	-0~030	4	14	+4
Total Volume and Open Interest							308,257	609,908	-4,597
10-Year T-Notes(CBOT)
Sep12	120907	133~250	134~195	133~125	134~040	+0~090	41,638	38,595	-13,508
Dec12	120907	132~215	133~170	132~080	133~005	+0~090	865,230	1,531,319	-1,869
Mar13	120907	132~055	132~055	131~285	132~055	+0~090
Total Volume and Open Interest							906,868	1,569,914	-15,377
5-Year T-Notes(CBOT)
Sep12	120907	124~067	124~117	124~044	124~093	+0~023	41,968	78,940	-16,431
Dec12	120907	124~026	124~080	124~000	124~055	+0~025	482,827	1,189,036	+20,282
Mar13	120907	124~051	124~051	124~026	124~051	+0~025	0	23	+0
Total Volume and Open Interest							524,795	1,267,999	+3,851
2 Year T-Notes(CBOT)
Sep12	120907	110~023	110~030	110~020	110~027	+0~004	22,545	49,780	-14,551
Dec12	120907	110~024	110~032	110~020	110~028	+0~004	144,412	936,876	-11,715
Mar13	120907	110~020	110~020	110~016	110~020	+0~004
Total Volume and Open Interest							166,957	986,656	-26,266
Eurodollars(CME)
Sep12	120907	99.607	99.610	99.600	99.607	unch	88,346	787,756	+3,948
Dec12	120907	99.635	99.650	99.620	99.635	unch	107,357	936,134	-2,562
Mar13	120907	99.625	99.645	99.610	99.640	+0.010	99,415	732,184	-1,312
Jun13	120907	99.605	99.635	99.585	99.625	+0.015	103,061	655,106	-7,071
Sep13	120907	99.590	99.620	99.565	99.610	+0.020	107,299	700,955	-12,995
Dec13	120907	99.560	99.595	99.530	99.585	+0.025	90,356	654,737	-2,619
Mar14	120907	99.535	99.580	99.500	99.565	+0.030	77,536	591,993	+1,992
Jun14	120907	99.495	99.550	99.450	99.530	+0.035	74,558	449,646	-3,755
Sep14	120907	99.445	99.515	99.405	99.485	+0.040	64,226	383,961	+937
Dec14	120907	99.375	99.455	99.330	99.420	+0.040	61,953	395,431	+1,515
Mar15	120907	99.320	99.410	99.265	99.365	+0.045	59,635	379,914	+6,476
Jun15	120907	0.931	1.026	0.866	0.981	+0.055	53,154	389,930	+4,274
Sep15	120907	0.816	0.921	0.751	0.871	+0.060	35,193	278,040	+35
Dec15	120907	0.671	0.791	0.601	0.731	+0.060	28,820	213,251	+163
Mar16	120907	0.536	0.661	0.456	0.596	+0.060	23,683	130,657	+3,073
Jun16	120907	0.386	0.521	0.306	0.451	+0.065	17,219	117,296	+1,052
Sep16	120907	0.236	0.376	0.151	0.301	+0.070	12,870	92,051	+389
Dec16	120907	0.066	0.216	6.535	0.131	+0.065	12,973	94,429	+327
Total Volume and Open Interest							1,145,774	8,203,485	-5,075
30 Day Federal Funds(CBOT)
Sep12	120907	99.855	99.860	99.850	99.855	-0.005	3,428	63,980	-127
Oct12	120907	99.865	99.875	99.855	99.870	unch	846	57,718	-37
Nov12	120907	99.870	99.875	99.865	99.875	unch	657	48,196	-2
Dec12	120907	99.875	99.880	99.870	99.880	unch	637	29,853	-177
Jan13	120907	99.875	99.885	99.870	99.880	unch	651	19,633	-58
Feb13	120907	99.870	99.885	99.865	99.875	-0.005	1,812	20,514	+907
Total Volume and Open Interest							20,504	416,029	+2,752
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120907	99.675	99.675	99.675	99.675	unch
Dec12	120907	99.685	99.685	99.685	99.685	unch
Mar13	120907	99.700	99.700	99.700	99.700	unch
Jun13	120907	99.715	99.715	99.715	99.715	unch
Sep13	120907	99.715	99.715	99.715	99.715	unch
Dec13	120907	99.725	99.725	99.725	99.725	unch
Mar14	120907	99.725	99.725	99.725	99.725	unch
Jun14	120907	99.585	99.585	99.585	99.585	unch
Sep14	120907	99.445	99.445	99.445	99.445	unch
Dec14	120907	99.670	99.670	99.670	99.670	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120907	99.67	99.68	99.67	99.68	unch	0	1,571	+0
Dec12	120907	99.69	99.69	99.68	99.68	unch	0	660	+0
Mar13	120907	99.70	99.70	99.70	99.70	unch	0	183	+0
Jun13	120907	99.71	99.71	99.71	99.71	unch	0	201	+0
Sep13	120907	99.71	99.71	99.71	99.71	unch	0	305	+0
Dec13	120907	99.72	99.72	99.72	99.72	unch	0	384	+0
Mar14	120907	99.72	99.72	99.72	99.72	unch	0	344	+0
Jun14	120907	99.58	99.58	99.58	99.58	unch
Total Volume and Open Interest							0	3,652	+0
Japanese Gov't Bonds(SGX)
Sep12	120906	144.17	144.22	144.03	144.08	-0.13	6,071	14,983	-561
Dec12	120907	143.86	143.89	143.64	143.70	-0.19	7,679	11,513	+5,773
Mar13	120907	141.61	141.61	141.61	141.61	-0.19
Total Volume and Open Interest							15,059	25,467	+4,744
Euro-Bund(EUREX)
Sep12	120906	143.00	143.01	142.31	142.66	-0.47	622,654	254,268	-350,197
Dec12	120907	140.17	140.77	139.43	140.65	+0.48	1,171,915	792,403	+141,817
Mar13	120907	141.50	142.20	140.88	142.12	+0.52	5,305	62,202	+4,770
Total Volume and Open Interest							1,829,856	859,497	-102,789
Euro-Bobl(EUREX)
Sep12	120906	127.41	127.41	126.90	127.20	-0.28	514,260	177,244	-262,374
Dec12	120907	125.19	125.38	124.84	125.32	+0.17	775,670	651,374	+111,120
Mar13	120907	125.32	125.32	125.32	125.32	+0.17	2	0	+0
Total Volume and Open Interest							1,201,453	660,941	-56,557
3-Mth Euribor(EUREX)
Sep12	120907	99.745	99.745	99.740	99.740	-0.010	0	2,749	+0
Dec12	120907	99.775	99.775	99.775	99.775	unch	0	2,442	+0
Mar13	120907	99.765	99.765	99.765	99.765	unch	0	1,255	+0
Total Volume and Open Interest							6	8,208	+6
Long Gilt(LIFFE)
Sep12	120907	121~01	121~22	120~17	121~18	+0~09	1,911	28,872	-2,366
Dec12	120907	120~09	120~22	119~14	120~18	+0~09	151,835	356,408	+3,348
Total Volume and Open Interest							153,746	385,280	+982
3-Mth Short Sterling(LIFFE)
Sep12	120907	99.34	99.35	99.32	99.35	unch	58,278	304,469	-476
Dec12	120907	99.41	99.42	99.38	99.40	-0.02	41,838	359,709	-6,404
Mar13	120907	99.44	99.45	99.40	99.43	-0.02	36,656	327,136	+812
Jun13	120907	99.44	99.46	99.41	99.44	-0.01	49,964	308,365	-47
Sep13	120907	99.44	99.46	99.39	99.43	-0.01	41,758	372,172	-2,907
Dec13	120907	99.40	99.42	99.36	99.40	-0.01	39,939	277,443	+5,653
Total Volume and Open Interest							419,282	2,748,553	+2,164
3-Mth Euribor(LIFFE)
Sep12	120907	99.745	99.750	99.740	99.740	-0.010	150,826	464,703	+555
Dec12	120907	99.765	99.780	99.760	99.775	unch	189,958	564,181	+20,907
Mar13	120907	99.760	99.770	99.740	99.765	unch	110,420	452,874	-5,716
Total Volume and Open Interest							1,116,824	3,788,462	+29,200
3-Mth Aus T-Bills(SFE)
Sep12	120907	96.44	96.45	96.41	96.43	-0.01	15,574	78,206	-5,264
Dec12	120907	96.85	96.86	96.73	96.75	-0.11	49,843	180,612	+5,145
Mar13	120907	97.09	97.11	96.98	97.00	-0.10	29,717	128,127	+3,185
Jun13	120907	97.14	97.18	97.05	97.07	-0.09	18,982	103,031	+2,182
Sep13	120907	97.10	97.12	97.01	97.03	-0.09	5,827	63,680	+96
Dec13	120907	97.02	97.05	96.95	96.95	-0.10	5,019	52,925	+1,391
Mar14	120907	96.97	96.97	96.88	96.88	-0.09	2,539	31,616	-134
Jun14	120907	96.87	96.88	96.81	96.81	-0.09	2,149	17,499	+443
Sep14	120907	96.74	96.74	96.73	96.74	-0.08	49	2,274	+36
Dec14	120907	96.66	96.66	96.66	96.66	-0.08	22	602	+12
Total Volume and Open Interest							129,731	658,610	+7,091
10-Year Aus T-Bonds(SFE)
Sep12	120907	96.99	97.01	96.88	96.89	-0.11	51,051	388,925	-1,493
Dec12	120907	96.99	97.00	96.90	96.90	-0.10	737	1,173	+530
Total Volume and Open Interest							51,788	390,098	-963
3-Year Aus T-Bonds(SFE)
Sep12	120907	97.57	97.58	97.44	97.46	-0.12	210,350	493,289	+5,814
Dec12	120907	97.63	97.64	97.52	97.52	-0.13	4,306	8,997	+3,494
Total Volume and Open Interest							214,656	502,286	+9,308
Gold(CMX)
Oct12	120907	1700.9	1742.0	1688.8	1738.0	+34.8	6,208	27,922	-72
Dec12	120907	1703.7	1745.4	1691.3	1740.5	+34.9	101,574	300,196	+529
Feb13	120907	1703.0	1744.5	1694.0	1742.8	+34.9	1,296	25,033	+35
Apr13	120907	1701.3	1745.6	1699.3	1744.9	+34.9	1,303	15,109	+568
Jun13	120907	1701.5	1747.5	1698.0	1747.0	+34.9	783	21,027	+166
Aug13	120907	1706.2	1749.0	1706.2	1749.0	+34.9	453	4,818	+391
Oct13	120907	1705.0	1751.2	1705.0	1751.2	+34.9	90	980	+23
Dec13	120907	1708.6	1754.3	1708.6	1753.6	+34.9	115	9,653	-72
Feb14	120907	1756.0	1756.0	1756.0	1756.0	+34.9	0	2,266	+0
Apr14	120907	1758.2	1758.2	1758.2	1758.2	+34.9	0	3,606	+0
Jun14	120907	1760.7	1760.7	1760.7	1760.7	+34.8	15	8,045	+15
Total Volume and Open Interest							113,942	444,095	-394
Silver(CMX)
Sep12	120907	3257.0	3368.5	3203.0	3363.3	+101.4	367	1,830	-178
Dec12	120907	3270.0	3377.5	3200.5	3369.0	+101.6	32,363	77,767	-532
Mar13	120907	3255.0	3382.0	3210.0	3376.0	+101.8	846	5,675	+227
May13	120907	3234.0	3379.5	3218.0	3379.5	+101.9	259	4,040	+12
Jul13	120907	3242.5	3382.2	3242.5	3382.2	+101.9	99	5,100	+15
Sep13	120907	3263.0	3385.2	3263.0	3385.2	+102.0	9	2,062	-3
Dec13	120907	3253.5	3392.0	3253.5	3388.7	+102.3	455	13,308	+213
Total Volume and Open Interest							34,709	119,285	-219
Platinum(NYMEX)
Oct12	120907	1583.9	1606.5	1561.7	1596.3	+9.9	14,186	44,703	-1,812
Jan13	120907	1588.1	1610.2	1566.5	1600.5	+10.0	4,385	9,577	+1,900
Apr13	120907	1569.7	1603.7	1569.7	1603.7	+10.0	37	789	+7
Jul13	120907	1604.7	1604.7	1604.7	1604.7	+10.0	0	1	+0
Total Volume and Open Interest							18,608	55,072	+95
Palladium(NYMEX)
Sep12	120907	644.50	656.40	644.50	654.00	+7.00	14	197	-45
Dec12	120907	647.75	656.60	640.05	654.75	+7.00	2,238	18,967	-59
Mar13	120907	645.50	656.50	645.50	656.45	+6.95	2	611	-2
Total Volume and Open Interest							2,260	19,793	-108
Copper(CMX)
Sep12	120907	352.65	365.85	352.65	365.60	+13.25	1,357	4,077	-741
Dec12	120907	350.90	365.25	350.45	364.50	+12.85	58,719	96,833	+3,468
Mar13	120907	351.50	365.50	351.35	365.25	+12.75	4,844	16,721	+123
May13	120907	355.55	365.80	355.55	365.70	+12.70	1,419	3,887	+459
Jul13	120907	360.25	365.90	359.60	365.80	+12.45	1,403	3,734	+866
Total Volume and Open Interest							69,195	140,623	+4,111
DJIA Index(CBOT)
Sep12	120907	13280	13321	13275	13296	+21	132	12,745	-41
Dec12	120907	13260	13260	13185	13216	+21	15	40	+6
Mar13	120907	13141	13141	13121	13141	+20
Jun13	120907	13065	13065	13045	13065	+20
Total Volume and Open Interest							147	12,785	-35
E-mini DJIA Index(CBOT)
Sep12	120907	13276	13324	13263	13296	+21	104,430	110,744	-758
Dec12	120907	13201	13262	13179	13216	+21	241	995	+95
Mar13	120907	13141	13141	13141	13141	+20	1	6	+1
Jun13	120907	13065	13065	13065	13065	+20	0	39	+0
Total Volume and Open Interest							104,672	111,784	-662
S & P 500(CME)
Sep12	120907	1431.40	1438.50	1430.40	1438.20	+7.20	8,667	224,722	+292
Dec12	120907	1426.30	1431.20	1425.70	1431.20	+7.20	1,891	16,709	+991
Mar13	120907	1424.30	1424.30	1422.20	1424.30	+7.10	101	1,389	-1
Jun13	120907	1417.20	1417.20	1415.10	1417.20	+7.10	359	456	+325
Total Volume and Open Interest							11,018	243,276	+1,607
S & P 500 E-Mini(Globex)
Sep12	120907	1431.00	1438.75	1430.50	1438.25	+7.25	1,429,039	2,997,724	-16,582
Dec12	120907	1423.75	1431.75	1423.25	1431.25	+7.25	10,143	87,166	+5,943
Total Volume and Open Interest							1,439,389	3,089,266	-10,509
NASDAQ 100(CME)
Sep12	120907	2827.80	2836.00	2818.00	2823.00	-2.50	230	21,288	-243
Dec12	120907	2813.00	2820.00	2811.00	2816.00	-2.50	10	106	+2
Mar13	120907	2810.50	2813.00	2810.50	2810.50	-2.50
Total Volume and Open Interest							240	21,394	-241
NASDAQ 100 E-Mini(Globex)
Sep12	120907	2826.50	2836.30	2817.00	2823.00	-2.50	216,605	453,590	-1,206
Dec12	120907	2823.00	2829.50	2810.50	2816.00	-2.50	1,201	6,583	+687
Total Volume and Open Interest							217,810	460,183	-519
S & P Midcap 400(CME)
Sep12	120907	1000.00	1009.00	1000.00	1004.50	+5.30	182	3,594	+182
Dec12	120907	1001.40	1001.40	995.90	1001.40	+5.50
Mar13	120907	999.40	999.40	993.90	999.40	+5.50
Total Volume and Open Interest							182	3,594	+182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120907	8855	8940	8810	8875	+25	7,004	29,866	-611
Dec12	120907	8810	8885	8765	8835	+30	778	1,928	+833
Total Volume and Open Interest							7,782	31,794	+222
Nikkei 225(SGX)
Sep12	120907	8690	8885	8690	8885	+195	91,139	204,041	+5,328
Dec12	120907	8625	8820	8625	8820	+195	5,518	33,771	+4,134
Mar13	120907	8810	8810	8810	8810	+200	0	48	+0
Total Volume and Open Interest							97,303	252,238	+10,088
CAC 40(EURONEXT)
Sep12	120907	3505.5	3562.5	3505.5	3520.5	+15.5	140,769	337,557	-1,074
Oct12	120907	3497.0	3549.5	3497.0	3508.0	+15.0	3,896	10,702	+73
Nov12	120907	3505.5	3505.5	3505.5	3505.5	+15.5
Total Volume and Open Interest							144,708	348,382	-991
Hang Seng Index(HKFE)
Sep12	120907	19499	19880	19423	19868	+715	62,525	90,237	-889
Oct12	120907	19464	19850	19400	19840	+713	834	1,268	+430
Total Volume and Open Interest							63,713	98,544	-384
DAX(EUREX)
Sep12	120907	7166.0	7250.0	7165.0	7222.5	+64.0	146,880	153,192	+2,499
Dec12	120907	7175.0	7251.0	7175.0	7225.0	+63.5	4,370	14,009	+1,375
Mar13	120907	7177.0	7250.0	7177.0	7227.0	+64.0	429	1,247	+107
Total Volume and Open Interest							151,679	168,448	+3,981
FT-SE 100(EURONEXT)
Sep12	120907	5784.00	5807.50	5770.50	5784.50	+14.50	110,657	641,071	+5,348
Dec12	120907	5757.00	5775.00	5749.00	5755.50	+14.00	4,092	13,335	+1,315
Mar13	120907	5717.00	5717.00	5713.50	5713.50	+15.00	23	227	+0
Total Volume and Open Interest							114,772	654,633	+6,663
SPI 200(SFE)
Sep12	120907	4318.0	4370.0	4316.0	4331.0	+14.0	33,520	285,980	+6,679
Dec12	120907	4329.0	4372.0	4325.0	4333.0	+14.0	141	7,048	+98
Mar13	120907	4297.0	4297.0	4297.0	4297.0	+14.0	0	1,365	+0
Total Volume and Open Interest							33,662	296,898	+6,776
GSCI(CME)
Sep12	120907	676.50	677.65	668.75	677.65	+6.65	245	9,160	+126
Oct12	120907	677.50	678.25	669.00	678.00	+6.75	60	39	+28
Nov12	120907	678.50	678.50	669.50	678.50	+7.00
Total Volume and Open Interest							305	9,199	+154
Reuters CCI(ICE)