MRCI's End of Day Prices

Daily Futures Price Listing Mon September 10, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Sep12	120910	1715.00	1732.00	1711.75	1713.00	-18.75	1,210	2,173	-517
Nov12	120910	1728.00	1744.25	1716.00	1718.75	-17.75	106,329	361,042	-748
Jan13	120910	1727.25	1743.00	1716.75	1718.25	-17.50	26,094	96,714	+1,326
Mar13	120910	1673.50	1686.00	1661.50	1662.50	-18.25	17,278	93,096	+1,257
May13	120910	1590.00	1605.25	1581.25	1583.00	-16.00	10,526	85,932	-249
Jul13	120910	1565.00	1577.75	1552.25	1553.50	-16.25	8,911	64,957	+292
Aug13	120910	1520.00	1530.75	1515.00	1516.75	-11.00	222	606	+97
Sep13	120910	1435.25	1447.00	1432.75	1435.75	-11.25	231	710	+101
Nov13	120910	1365.00	1373.00	1353.00	1354.75	-13.00	2,227	29,421	-244
Jan14	120910	1359.00	1372.25	1358.75	1358.75	-13.50	17	265	+17
Mar14	120910	1358.75	1372.25	1358.75	1358.75	-13.50	0	54	+0
May14	120910	1356.25	1372.75	1356.25	1356.25	-16.50	0	82	+0
Jul14	120910	1359.25	1375.50	1359.25	1359.25	-16.25	0	40	+0
Aug14	120910	1354.00	1370.25	1354.00	1354.00	-16.25
Total Volume and Open Interest							173,058	736,797	+1,341
Soybean Meal(CBOT)
Sep12	120910	528.70	534.80	527.00	527.20	-4.40	1,963	2,453	-728
Oct12	120910	525.50	529.80	520.40	521.00	-6.20	13,593	42,296	-1,348
Dec12	120910	524.90	529.30	518.50	519.40	-7.50	37,962	117,285	+493
Jan13	120910	517.00	524.40	514.40	515.30	-7.50	3,909	20,264	+49
Mar13	120910	496.00	501.60	491.40	492.40	-7.70	3,219	16,981	+129
May13	120910	464.00	466.10	457.60	458.00	-6.70	3,854	20,918	+438
Jul13	120910	450.00	455.00	446.10	446.20	-6.50	2,973	15,522	+396
Aug13	120910	438.90	438.90	432.00	432.00	-6.20	65	892	-3
Sep13	120910	409.50	412.10	405.70	405.70	-6.40	19	1,037	+9
Oct13	120910	381.90	384.10	377.80	378.50	-5.60	13	2,425	+0
Total Volume and Open Interest							67,625	247,213	-555
Soybean Oil(CBOT)
Sep12	120910	55.91	56.35	55.76	55.96	-0.11	3,883	1,861	-472
Oct12	120910	56.11	56.60	55.83	56.14	-0.10	11,244	43,552	+49
Dec12	120910	56.57	57.06	56.22	56.56	-0.10	46,680	183,238	-723
Jan13	120910	56.81	57.28	56.52	56.80	-0.10	7,469	34,770	-238
Mar13	120910	57.00	57.53	56.90	57.08	-0.09	5,399	26,305	+766
May13	120910	56.75	57.47	56.75	57.02	-0.08	4,981	16,387	+529
Jul13	120910	56.81	57.35	56.69	56.88	-0.05	3,020	13,710	-108
Aug13	120910	56.74	56.89	56.51	56.51	-0.05	139	1,920	+80
Sep13	120910	56.21	56.29	55.73	55.80	-0.02	23	1,653	+5
Oct13	120910	54.66	54.90	54.47	54.56	-0.11	37	2,833	-7
Total Volume and Open Interest							82,994	334,537	-145
Canola(WCE)
Nov12	120910	641.4	644.5	633.2	634.7	-5.9	7,144	131,176	+573
Jan13	120910	645.0	648.0	637.6	638.7	-5.8	2,960	57,107	+1,122
Mar13	120910	644.2	648.4	638.7	639.6	-5.9	436	19,366	+78
May13	120910	631.0	636.3	628.7	628.7	-5.2	242	19,590	-38
Jul13	120910	621.1	625.7	620.8	621.1	-4.6	245	3,910	+112
Total Volume and Open Interest							11,285	235,150	+2,093
Corn(CBOT)
Sep12	120910	793.50	800.75	779.00	781.00	-14.00	3,779	6,531	-1,724
Dec12	120910	798.25	806.50	781.00	783.25	-16.25	126,284	700,842	-5,669
Mar13	120910	801.25	809.00	784.50	787.25	-15.25	31,205	187,199	+105
May13	120910	795.00	804.75	781.00	784.25	-14.50	10,498	55,309	+1,483
Jul13	120910	785.75	792.00	768.25	771.00	-14.75	11,916	105,295	-472
Sep13	120910	691.00	696.00	682.00	685.75	-7.75	2,398	16,374	+952
Dec13	120910	658.00	664.00	652.00	656.25	-4.75	5,734	86,878	+1,859
Mar14	120910	670.00	670.00	662.00	664.25	-4.50	51	1,743	+19
May14	120910	675.00	675.25	669.75	669.75	-5.50	64	500	+47
Jul14	120910	674.00	675.50	670.75	670.75	-4.75	11	1,033	+3
Total Volume and Open Interest							191,990	1,167,256	-3,362
Wheat(CBOT)
Sep12	120910	884.75	891.25	868.25	868.25	-16.50	462	1,119	-246
Dec12	120910	903.00	917.50	887.00	889.75	-15.25	58,021	263,870	-3,068
Mar13	120910	912.25	927.00	898.75	901.50	-14.00	18,166	71,411	+447
May13	120910	913.25	925.50	900.00	901.25	-13.25	3,934	17,980	+882
Jul13	120910	864.25	875.00	860.50	866.25	-2.50	3,565	52,263	+252
Sep13	120910	865.00	875.25	863.75	867.25	-3.50	372	1,888	+38
Total Volume and Open Interest							86,446	441,180	-899
Wheat(KCBT)
Sep12	120910	899.00	899.25	884.50	884.50	-14.75	250	686	-653
Dec12	120910	921.00	934.50	904.00	904.50	-18.75	11,974	98,393	+1,754
Mar13	120910	933.00	942.00	915.75	915.75	-18.50	3,272	24,113	+292
May13	120910	931.75	938.00	914.75	915.25	-16.00	845	9,008	+263
Jul13	120910	889.25	896.25	881.25	881.25	-9.25	538	13,647	+190
Sep13	120910	889.00	895.00	882.25	882.25	-7.50	64	841	+33
Total Volume and Open Interest							16,976	147,639	+1,885
Wheat(MGE)
Sep12	120910	935.00	936.00	927.25	927.25	-13.50	2	41	-2
Dec12	120910	953.75	964.00	933.75	935.25	-22.75	2,917	27,857	+394
Mar13	120910	964.75	971.50	944.50	945.25	-21.50	639	7,847	+221
May13	120910	974.75	975.75	950.50	952.00	-21.25	142	1,873	+2
Jul13	120910	975.00	978.50	954.50	956.00	-20.75	97	898	+16
Total Volume and Open Interest							3,875	41,370	+647
Oats(CBOT)
Sep12	120910	374.50	385.75	374.50	379.50	-6.25	1	25	-4
Dec12	120910	391.00	391.00	383.00	386.50	-4.00	317	10,079	-71
Mar13	120910	390.25	393.00	386.75	389.00	-2.25	37	1,015	+10
May13	120910	390.00	391.50	386.00	389.25	-2.25	0	47	+0
Total Volume and Open Interest							360	11,185	-60
Rough Rice(CBOT)
Sep12	120910	14.73	14.74	14.53	14.53	-0.18	12	75	+0
Nov12	120910	14.97	14.98	14.77	14.77	-0.18	1,031	12,078	+323
Jan13	120910	15.19	15.24	15.08	15.09	-0.18	155	1,435	+100
Mar13	120910	15.35	15.53	15.35	15.35	-0.18	12	139	+10
Total Volume and Open Interest							1,210	13,762	+433
Live Cattle(CME)
Oct12	120910	126.535	126.635	125.730	125.750	-0.730	22,541	111,534	-2,733
Dec12	120910	129.380	129.380	128.825	129.200	+0.015	15,562	90,516	+2,496
Feb13	120910	132.685	132.785	132.000	132.285	-0.400	7,208	39,961	+1,337
Apr13	120910	136.200	136.285	135.685	136.035	-0.095	3,523	33,386	+933
Jun13	120910	132.485	132.535	132.035	132.285	-0.200	2,228	13,443	+793
Aug13	120910	132.450	132.650	132.130	132.450	+0.050	601	5,522	+295
Total Volume and Open Interest							51,728	296,106	+3,157
Feeder Cattle(CME)
Sep12	120910	144.500	145.050	144.000	144.950	+0.650	1,294	5,587	-370
Oct12	120910	146.035	146.850	145.650	146.575	+0.425	4,189	13,030	-932
Nov12	120910	147.535	148.200	147.185	148.075	+0.390	1,771	6,529	+153
Jan13	120910	149.630	150.075	149.150	149.935	+0.250	646	4,873	+14
Mar13	120910	152.200	152.450	151.850	152.380	+0.180	203	1,803	+70
Apr13	120910	153.535	153.950	153.485	153.950	+0.950	40	637	-11
May13	120910	154.750	155.200	154.100	155.200	+0.950	44	1,084	+13
Total Volume and Open Interest							8,206	33,605	-1,046
Lean Hogs(CME)
Oct12	120910	71.300	73.000	71.300	72.580	+1.230	27,281	84,446	-1,909
Dec12	120910	70.650	71.635	70.385	71.580	+1.080	19,486	70,196	+2,578
Feb13	120910	77.950	78.250	77.475	78.080	+0.080	4,958	33,770	+436
Apr13	120910	86.285	86.385	85.500	85.785	-0.565	2,387	24,317	-268
May13	120910	95.100	95.400	94.680	95.400	-0.600	26	1,015	+1
Jun13	120910	98.350	98.750	97.700	98.135	-0.615	1,224	16,135	+77
Jul13	120910	97.750	98.450	97.450	98.035	-0.365	100	3,930	+14
Aug13	120910	97.535	97.635	97.100	97.250	-0.535	277	3,381	+173
Total Volume and Open Interest							55,828	239,405	+1,136
Class III Milk(CME)
Sep12	120910	18.81	18.85	18.76	18.78	-0.07	167	4,745	-23
Oct12	120910	19.35	19.45	18.81	19.01	-0.44	451	5,310	-176
Nov12	120910	19.63	19.71	19.37	19.37	-0.34	110	4,082	-12
Dec12	120910	19.60	19.71	19.30	19.37	-0.34	115	3,570	-12
Jan13	120910	19.53	19.61	19.32	19.35	-0.26	79	1,424	+28
Total Volume and Open Interest							1,130	25,690	-80
Cocoa(ICE)
Sep12	120910	2660	2711	2660	2696	-28	6	39	-1
Dec12	120910	2659	2670	2582	2653	-23	18,060	106,008	-509
Mar13	120910	2668	2668	2590	2660	-20	6,548	43,786	+1,155
May13	120910	2661	2677	2603	2669	-18	1,203	20,478	+227
Jul13	120910	2653	2684	2609	2677	-16	270	12,992	-65
Sep13	120910	2659	2689	2615	2683	-16	157	5,290	-31
Dec13	120910	2663	2692	2620	2687	-18	111	6,509	+17
Total Volume and Open Interest							28,884	204,878	+2,795
Coffee "C"(ICE)
Sep12	120910	173.50	173.50	173.40	173.40	+10.70	14	63	-7
Dec12	120910	163.70	174.35	163.25	173.65	+10.60	20,029	92,777	+1,474
Mar13	120910	166.60	177.50	166.60	177.00	+10.45	5,271	32,016	+844
May13	120910	170.00	180.00	170.00	179.65	+10.45	1,436	9,456	+377
Jul13	120910	173.20	182.40	172.85	182.20	+10.45	1,185	5,519	+67
Sep13	120910	175.80	185.00	175.80	184.75	+10.45	738	2,244	+298
Total Volume and Open Interest							29,034	144,228	+3,219
Orange Juice(ICE)
Sep12	120910	139.10	139.10	137.30	137.30	-1.15	32	269	+0
Nov12	120910	126.75	130.30	126.40	126.85	-0.60	754	17,886	-240
Jan13	120910	127.00	129.40	126.55	126.90	-0.35	250	2,201	+15
Mar13	120910	127.60	128.70	127.00	127.00	-0.55	141	2,138	+8
May13	120910	129.90	129.90	128.20	128.20	-0.70	2	745	+1
Jul13	120910	129.80	129.80	129.80	129.80	-0.70	0	18	+0
Total Volume and Open Interest							1,179	23,270	-216
Sugar #11(ICE)
Oct12	120910	19.30	19.74	19.30	19.43	+0.05	61,153	261,601	-4,222
Mar13	120910	19.91	20.27	19.83	20.10	+0.19	43,007	226,678	+3,525
May13	120910	20.00	20.33	19.89	20.21	+0.26	15,105	55,426	+3,126
Jul13	120910	19.98	20.40	19.97	20.33	+0.31	7,228	82,581	-616
Oct13	120910	20.31	20.72	20.31	20.66	+0.32	2,023	44,655	-508
Mar14	120910	20.80	21.15	20.79	21.12	+0.33	386	27,640	+89
May14	120910	20.80	21.01	20.68	20.99	+0.33	168	8,493	+13
Jul14	120910	20.55	20.85	20.55	20.84	+0.31	72	5,810	+14
Total Volume and Open Interest							129,415	724,155	+1,500
London Cocoa(LCE)
Sep12	120910	1699	1704	1671	1694	-10	3,103	13,583	-981
Dec12	120910	1711	1722	1673	1709	-7	7,769	70,845	+1,432
Mar13	120910	1702	1710	1663	1697	-9	4,667	60,997	+656
May13	120910	1708	1714	1669	1703	-8	1,090	23,670	+272
Jul13	120910	1713	1719	1680	1708	-9	367	14,254	+52
Sep13	120910	1717	1717	1684	1713	-10	614	8,937	+521
Dec13	120910	1705	1713	1699	1711	-8	70	8,236	+1
Total Volume and Open Interest							17,680	206,678	+4,953
London Sugar(LCE)
Dec12	120910	556.30	561.50	553.00	557.40	+2.30	4,792	18,041	+929
Mar13	120910	550.90	555.90	547.90	552.10	+3.10	2,215	25,048	+907
May13	120910	553.30	558.70	550.60	556.00	+5.40	734	6,979	+183
Aug13	120910	555.30	555.60	552.70	555.10	+5.40	329	3,365	+108
Oct13	120910	550.50	555.10	548.30	554.10	+5.50	37	2,621	+37
Total Volume and Open Interest							13,407	71,282	+496
Cotton(ICE)
Oct12	120910	75.74	75.93	74.98	74.98	-0.74	44	275	-15
Dec12	120910	76.18	76.60	75.23	75.63	-0.67	11,968	123,153	-1,063
Mar13	120910	77.20	77.30	76.12	76.47	-0.71	1,831	41,084	+700
May13	120910	78.17	78.19	77.41	77.46	-0.81	373	6,462	-29
Jul13	120910	79.21	79.25	78.45	78.53	-0.88	312	7,580	+208
Oct13	120910	79.63	79.63	79.63	79.63	-0.80	0	3	+0
Total Volume and Open Interest							14,595	182,057	-180
Lumber(CME)
Sep12	120910	285.0	287.3	283.5	286.5	+2.2	182	594	-85
Nov12	120910	275.3	275.9	270.6	273.2	-1.8	564	5,949	-73
Jan13	120910	289.0	289.3	285.0	289.0	-1.7	74	1,546	+21
Mar13	120910	299.1	299.5	294.0	299.3	-1.7	33	481	+8
Total Volume and Open Interest							853	8,597	-129
Crude Oil(NYM)
Oct12	120910	96.24	96.63	95.34	96.54	+0.12	327,082	234,928	-9,649
Nov12	120910	96.66	96.97	95.69	96.88	+0.13	86,204	207,599	+22,142
Dec12	120910	96.90	97.29	96.04	97.21	+0.15	97,628	208,384	+5,148
Jan13	120910	97.32	97.76	96.54	97.67	+0.17	25,204	108,004	+1,491
Feb13	120910	97.74	98.17	97.00	98.12	+0.19	17,220	44,265	+1,662
Mar13	120910	98.06	98.50	97.43	98.46	+0.20	20,653	57,715	+1,834
Apr13	120910	98.31	98.65	97.72	98.65	+0.21	13,454	26,540	+242
May13	120910	98.40	98.69	97.95	98.69	+0.21	9,892	23,727	+1,387
Jun13	120910	98.20	98.65	97.50	98.60	+0.20	34,658	80,519	-2,861
Jul13	120910	98.28	98.40	98.18	98.40	+0.19	4,379	27,908	-23
Aug13	120910	97.51	98.21	97.51	98.14	+0.17	4,785	20,448	-78
Sep13	120910	97.79	97.88	96.97	97.82	+0.15	4,900	28,013	+142
Oct13	120910	97.50	97.50	97.50	97.50	+0.13	1,892	16,754	+234
Nov13	120910	96.87	97.21	96.87	97.21	+0.11	2,184	20,282	+102
Dec13	120910	96.71	97.01	96.00	96.94	+0.10	41,076	158,765	+2,718
Jan14	120910	96.57	96.57	96.56	96.57	+0.10	381	21,636	+114
Total Volume and Open Interest							710,388	1,562,762	+27,361
e-miNY Crude Oil(NYM)
Sep12	120820	96.375	96.550	95.025	95.975	-0.025	3,807	3,910	-441
Oct12	120910	96.350	96.650	95.375	96.550	+0.125	9,932	5,471	+140
Nov12	120910	96.675	96.950	95.725	96.875	+0.125	259	2,488	+17
Dec12	120910	96.800	97.200	96.225	97.200	+0.150	521	3,586	+8
Jan13	120910	96.925	97.675	96.925	97.675	+0.175	324	1,317	+315
Feb13	120910	98.125	98.125	98.125	98.125	+0.200	2	73	+0
Mar13	120910	98.450	98.450	98.450	98.450	+0.200	0	8	+0
Apr13	120910	98.650	98.650	98.650	98.650	+0.200	1	2	+0
May13	120910	98.700	98.700	98.700	98.700	+0.225	0	1	+0
Jun13	120910	98.600	98.600	98.600	98.600	+0.200	0	39	+0
Total Volume and Open Interest							11,049	13,165	+470
Heating Oil(NYM)
Oct12	120910	315.06	317.06	314.52	316.68	+1.79	67,031	98,474	+627
Nov12	120910	315.58	317.10	314.73	316.74	+1.67	30,276	57,229	+460
Dec12	120910	315.50	316.91	314.64	316.66	+1.67	31,903	55,952	+1,246
Jan13	120910	315.74	316.65	314.37	316.39	+1.73	15,427	31,908	-516
Feb13	120910	313.79	315.35	313.22	315.24	+1.86	6,927	13,570	+1,526
Mar13	120910	312.58	313.47	311.13	313.22	+1.92	9,467	25,119	+281
Apr13	120910	310.20	310.63	308.75	310.63	+2.01	4,657	24,328	+621
May13	120910	311.30	312.14	310.00	312.00	+1.94	1,157	10,637	+57
Jun13	120910	308.32	309.76	307.66	309.59	+1.91	1,450	12,000	-88
Jul13	120910	308.57	310.57	308.57	308.57	+1.87	176	2,807	+19
Aug13	120910	308.02	310.02	308.02	308.02	+1.80	15	1,303	-2
Sep13	120910	307.84	309.84	307.84	307.84	+1.70	9	1,144	-7
Oct13	120910	308.05	310.05	308.05	308.05	+1.71	34	556	-9
Nov13	120910	308.20	310.20	308.20	308.20	+1.66	42	570	+0
Total Volume and Open Interest							168,825	340,416	+4,284
Gasoline(NYMEX)
Oct12	120910	302.96	304.50	299.20	302.40	+0.44	66,786	101,727	-1,409
Nov12	120910	290.69	291.95	288.10	290.51	+0.59	37,286	54,403	+2,846
Dec12	120910	282.52	284.40	281.17	283.04	+0.59	25,975	54,968	+1,950
Jan13	120910	279.85	281.17	278.51	280.13	+0.54	10,352	23,979	+1,711
Feb13	120910	280.18	280.51	277.98	279.65	+0.58	3,889	10,420	-180
Mar13	120910	280.12	281.75	278.80	280.59	+0.59	2,672	12,916	+572
Apr13	120910	294.13	295.13	292.65	294.49	+0.75	968	7,227	+288
May13	120910	291.61	293.09	291.61	293.09	+0.78	419	3,489	+215
Jun13	120910	288.43	290.51	288.41	290.51	+0.82	198	6,758	+102
Jul13	120910	287.20	287.20	287.20	287.20	+0.79	6	1,141	+3
Total Volume and Open Interest							148,964	289,659	+6,464
e-miNY RBOB Gasoline(NYM)
Oct12	120910	302.40	302.40	302.40	302.40	+0.40	0	1	+0
Nov12	120910	290.50	290.51	290.50	290.50	+0.60
Dec12	120910	283.00	283.04	283.00	283.00	+0.50
Jan13	120910	280.10	280.13	280.10	280.10	+0.50
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Oct12	120910	2.659	2.847	2.647	2.812	+0.130	158,016	192,693	-10,581
Nov12	120910	2.812	2.970	2.802	2.941	+0.108	55,886	227,373	+1,451
Dec12	120910	3.069	3.206	3.057	3.181	+0.102	31,777	89,979	+2,451
Jan13	120910	3.200	3.346	3.200	3.325	+0.100	37,714	176,972	+2,009
Feb13	120910	3.258	3.375	3.241	3.353	+0.100	8,658	31,891	-302
Mar13	120910	3.225	3.363	3.224	3.346	+0.101	9,829	59,367	+705
Apr13	120910	3.229	3.370	3.224	3.346	+0.103	14,511	76,835	-490
May13	120910	3.286	3.410	3.277	3.391	+0.103	2,500	20,541	+406
Jun13	120910	3.340	3.455	3.326	3.438	+0.102	1,811	15,421	-165
Jul13	120910	3.371	3.500	3.371	3.482	+0.101	2,022	16,981	+505
Aug13	120910	3.408	3.516	3.393	3.501	+0.100	950	10,908	+72
Sep13	120910	3.396	3.520	3.391	3.504	+0.100	1,488	9,450	+228
Oct13	120910	3.425	3.549	3.423	3.534	+0.100	6,268	46,520	+927
Nov13	120910	3.547	3.655	3.541	3.643	+0.096	455	21,055	+52
Dec13	120910	3.762	3.851	3.762	3.846	+0.093	514	18,456	+76
Jan14	120910	3.854	3.955	3.848	3.946	+0.092	1,608	32,940	+402
Total Volume and Open Interest							335,089	1,110,870	-2,371
Brent Crude Oil(ICE)
Oct12	120910	114.55	115.05	113.92	114.81	+0.56	234,049	133,265	-19,603
Nov12	120910	113.68	114.58	113.46	114.31	+0.55	153,374	243,081	+8,726
Dec12	120910	113.33	114.07	112.97	113.84	+0.58	141,607	170,844	+5,910
Jan13	120910	112.85	113.67	112.63	113.45	+0.58	35,959	72,247	+2,247
Feb13	120910	112.42	113.23	112.21	113.00	+0.58	17,511	41,411	+1,545
Mar13	120910	111.94	112.76	111.73	112.52	+0.58	18,367	37,638	+530
Apr13	120910	111.42	112.26	111.26	112.02	+0.57	7,539	21,376	+660
May13	120910	110.86	111.74	110.75	111.50	+0.56	6,438	20,479	+292
Jun13	120910	110.36	111.24	110.24	110.97	+0.53	34,784	62,262	+1,149
Jul13	120910	110.48	110.49	110.48	110.49	+0.51	4,626	19,889	+239
Aug13	120910	110.00	110.00	110.00	110.00	+0.49	4,053	26,053	+1,072
Sep13	120910	109.46	109.46	109.46	109.46	+0.48	6,237	28,928	+233
Oct13	120910	108.93	108.93	108.93	108.93	+0.47	4,070	25,127	+1,042
Nov13	120910	108.44	108.44	108.44	108.44	+0.46	2,821	15,751	-243
Total Volume and Open Interest							718,941	1,178,762	+4,431
Gas Oil(ICE)
Sep12	120910	988.75	991.50	982.50	988.25	+2.75	44,326	56,352	-10,199
Oct12	120910	987.50	992.75	984.75	990.00	+4.00	118,780	133,568	+6,378
Nov12	120910	987.75	990.25	983.00	988.00	+4.50	75,202	96,395	+1,754
Dec12	120910	980.50	985.25	978.50	983.25	+4.50	60,993	81,151	+1,380
Jan13	120910	977.00	981.25	975.50	979.75	+4.75	22,506	44,242	+830
Feb13	120910	972.00	976.50	970.50	975.25	+5.00	8,946	21,159	-771
Mar13	120910	966.25	970.75	965.50	969.75	+5.25	8,069	20,848	+610
Apr13	120910	961.75	964.50	960.25	964.25	+5.25	6,032	16,576	+624
May13	120910	958.00	959.25	955.25	959.25	+5.50	3,596	11,485	+59
Jun13	120910	949.75	956.00	949.50	955.25	+5.50	8,931	41,486	+1,948
Total Volume and Open Interest							367,853	615,756	+4,230
Ethanol(CBOT)
Sep12	120906	2.515	2.539	2.515	2.539	+0.011	41	89	-74
Oct12	120910	2.508	2.508	2.475	2.476	-0.036	372	1,316	+73
Nov12	120910	2.509	2.509	2.478	2.478	-0.031	359	1,572	-50
Dec12	120910	2.512	2.515	2.479	2.481	-0.034	909	2,334	+571
Jan13	120910	2.508	2.508	2.475	2.479	-0.032	127	1,323	+14
Feb13	120910	2.505	2.505	2.472	2.477	-0.026	86	1,229	-7
Mar13	120910	2.502	2.502	2.484	2.485	-0.024	47	1,746	+16
Apr13	120910	2.518	2.518	2.498	2.502	-0.020	37	501	+5
Total Volume and Open Interest							1,972	11,871	+544
WTI Crude Oil(ICE)
Oct12	120910	96.30	96.63	95.35	96.54	+0.12	63,474	56,935	+1,081
Nov12	120910	96.63	96.97	95.68	96.88	+0.13	25,741	60,708	+8,462
Dec12	120910	96.96	97.29	96.11	97.21	+0.15	26,778	95,232	+3,424
Jan13	120910	97.52	97.73	96.50	97.67	+0.17	8,395	27,246	+951
Feb13	120910	97.72	98.12	97.15	98.12	+0.19	5,351	14,367	+418
Mar13	120910	97.75	98.46	97.42	98.46	+0.20	4,549	15,649	+256
Apr13	120910	97.93	98.65	97.88	98.65	+0.21	2,944	5,649	-117
May13	120910	97.99	98.69	97.94	98.69	+0.21	2,642	6,749	+439
Jun13	120910	98.06	98.60	97.88	98.60	+0.20	7,363	37,423	-681
Jul13	120910	98.40	98.40	98.40	98.40	+0.19	577	2,717	+0
Aug13	120910	98.14	98.14	98.14	98.14	+0.17	313	3,890	+63
Sep13	120910	97.82	97.82	97.82	97.82	+0.15	532	8,474	+315
Oct13	120910	97.50	97.50	97.50	97.50	+0.13	420	2,715	+94
Nov13	120910	97.21	97.21	97.21	97.21	+0.11	696	4,141	+247
Dec13	120910	96.35	96.95	96.29	96.94	+0.10	8,559	65,712	-2,294
Jan14	120910	96.57	96.57	96.57	96.57	+0.10	6	3,326	+1
Total Volume and Open Interest							162,641	495,591	+12,221
US Dollar Index(ICE)
Sep12	120910	80.185	80.400	80.170	80.342	+0.107	24,211	64,941	+2,648
Dec12	120910	80.400	80.590	80.300	80.535	+0.103	1,191	2,437	+549
Mar13	120910	80.875	80.875	80.875	80.875	+0.043
Total Volume and Open Interest							25,402	67,378	+3,197
Australian Dollar(CME)
Sep12	120910	103.63	103.79	103.25	103.33	-0.53	182,533	162,551	-16,958
Dec12	120910	102.77	103.01	102.40	102.49	-0.52	37,418	47,622	+33,363
Mar13	120910	101.71	102.23	101.71	101.71	-0.52	0	7	+0
Total Volume and Open Interest							219,951	210,195	+16,405
British Pound(CME)
Sep12	120910	160.12	160.18	159.59	160.00	-0.05	105,697	129,199	+3,382
Dec12	120910	160.16	160.24	159.55	159.95	-0.05	8,894	17,817	+7,523
Mar13	120910	159.90	159.97	159.90	159.90	-0.07	54	218	+54
Total Volume and Open Interest							114,645	147,288	+10,959
Canadian Dollar(CME)
Sep12	120910	102.27	102.50	102.13	102.29	+0.08	121,673	161,094	+14,924
Dec12	120910	102.10	102.28	101.96	102.08	+0.08	11,274	32,939	+7,877
Mar13	120910	101.81	101.98	101.75	101.83	+0.08	86	1,614	-17
Jun13	120910	101.68	101.70	101.49	101.55	+0.06	29	475	+1
Total Volume and Open Interest							133,064	196,275	+22,785
Japanese Yen(CME)
Sep12	120910	127.79	127.92	127.67	127.80	+0.04	138,889	131,178	-12,998
Dec12	120910	127.88	128.01	127.78	127.90	+0.04	13,946	23,570	+11,140
Mar13	120910	128.00	128.05	128.00	128.05	+0.04	0	73	+0
Total Volume and Open Interest							152,835	154,834	-1,858
Swiss Franc(CME)
Sep12	120910	105.92	105.99	105.45	105.65	-0.12	55,124	51,667	-2,501
Dec12	120910	106.10	106.13	105.60	105.81	-0.10	4,053	4,596	+2,859
Mar13	120910	106.00	106.11	106.00	106.00	-0.11	0	2	+0
Total Volume and Open Interest							59,179	56,267	+360
EuroFX(CME)
Sep12	120910	128.09	128.11	127.56	127.70	-0.28	324,973	303,985	-3,579
Dec12	120910	128.20	128.23	127.68	127.82	-0.28	12,351	16,403	+5,361
Mar13	120910	128.19	128.25	127.86	127.97	-0.28	7	123	+1
Total Volume and Open Interest							337,331	321,053	+1,783
Mexican Peso(CME)
Sep12	120910	770.50	771.75	763.50	764.75	-4.75	55,254	173,193	-2,734
Oct12	120910	762.75	767.50	762.75	762.75	-4.75
Total Volume and Open Interest							59,434	226,004	-293
Brazilian Real(CME)
Oct12	120910	492.05	493.05	491.60	492.20	+2.35	392	2,022	+263
Nov12	120910	489.70	490.45	488.35	489.70	+1.35	0	11	+0
Dec12	120910	488.40	488.40	487.40	487.40	+0.60	40	1,672	+31
Jan13	120910	485.85	485.85	485.25	485.85	+0.60
Total Volume and Open Interest							432	16,044	+294
30-Year T-Bonds(CBOT)
Sep12	120910	148~170	148~300	147~300	148~060	-0~110	20,057	57,986	-8,550
Dec12	120910	149~070	149~230	148~190	148~280	-0~130	358,850	548,198	+4,840
Mar13	120910	148~000	148~060	147~250	147~250	-0~130	1	15	+1
Total Volume and Open Interest							378,908	606,199	-3,709
10-Year T-Notes(CBOT)
Sep12	120910	134~035	134~095	133~300	133~310	-0~050	31,955	29,966	-8,629
Dec12	120910	133~000	133~075	132~260	132~275	-0~050	1,113,123	1,504,946	-26,373
Mar13	120910	132~005	132~055	132~005	132~005	-0~050
Total Volume and Open Interest							1,145,078	1,534,912	-35,002
5-Year T-Notes(CBOT)
Sep12	120910	124~093	124~105	124~081	124~084	-0~009	51,971	54,654	-24,286
Dec12	120910	124~051	124~067	124~041	124~044	-0~011	590,911	1,177,208	-11,828
Mar13	120910	124~040	124~051	124~040	124~040	-0~011	0	23	+0
Total Volume and Open Interest							642,882	1,231,885	-36,114
2 Year T-Notes(CBOT)
Sep12	120910	110~031	110~032	110~027	110~028	+0~001	29,634	40,113	-9,667
Dec12	120910	110~027	110~033	110~027	110~029	+0~001	274,007	932,297	-4,579
Mar13	120910	110~021	110~021	110~020	110~021	+0~001
Total Volume and Open Interest							303,641	972,410	-14,246
Eurodollars(CME)
Sep12	120910	99.607	99.615	99.607	99.613	+0.005	89,989	792,275	+4,519
Dec12	120910	99.645	99.655	99.640	99.650	+0.015	113,946	926,419	-9,715
Mar13	120910	99.645	99.665	99.640	99.650	+0.010	113,840	737,646	+5,462
Jun13	120910	99.635	99.650	99.630	99.635	+0.010	117,107	656,739	+1,633
Sep13	120910	99.620	99.635	99.610	99.620	+0.010	128,404	699,606	-1,349
Dec13	120910	99.585	99.605	99.585	99.590	+0.005	120,287	647,159	-7,578
Mar14	120910	99.565	99.580	99.560	99.565	unch	125,230	595,464	+3,471
Jun14	120910	99.525	99.550	99.520	99.530	unch	110,465	439,559	-10,087
Sep14	120910	99.485	99.505	99.480	99.485	unch	104,920	378,899	-5,062
Dec14	120910	99.425	99.445	99.415	99.420	unch	87,649	390,186	-5,245
Mar15	120910	99.365	99.390	99.355	99.365	unch	82,396	383,137	+3,223
Jun15	120910	0.981	1.001	0.971	0.981	unch	101,211	401,416	+11,486
Sep15	120910	0.871	0.891	0.856	0.871	unch	86,413	282,217	+4,177
Dec15	120910	0.731	0.756	0.716	0.731	unch	71,150	210,621	-2,630
Mar16	120910	0.591	0.621	0.586	0.596	unch	39,112	131,577	+920
Jun16	120910	0.451	0.476	0.436	0.446	-0.005	36,392	117,968	+672
Sep16	120910	0.301	0.326	0.286	0.291	-0.010	25,468	94,556	+2,505
Dec16	120910	0.136	0.156	0.111	0.121	-0.010	23,969	93,702	-727
Total Volume and Open Interest							1,625,727	8,201,707	-1,778
30 Day Federal Funds(CBOT)
Sep12	120910	99.855	99.863	99.855	99.860	+0.005	11,544	66,935	+2,955
Oct12	120910	99.870	99.875	99.870	99.870	unch	5,164	58,424	+706
Nov12	120910	99.875	99.880	99.870	99.875	unch	3,830	49,687	+1,491
Dec12	120910	99.880	99.885	99.880	99.880	unch	2,822	29,859	+6
Jan13	120910	99.880	99.890	99.875	99.880	unch	3,118	20,419	+786
Feb13	120910	99.880	99.885	99.875	99.875	unch	1,361	20,348	-166
Total Volume and Open Interest							43,384	421,080	+5,051
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep12	120910	99.670	99.670	99.670	99.670	-0.005
Dec12	120910	99.680	99.680	99.680	99.680	-0.005
Mar13	120910	99.695	99.695	99.695	99.695	-0.005
Jun13	120910	99.710	99.710	99.710	99.710	-0.005
Sep13	120910	99.710	99.710	99.710	99.710	-0.005
Dec13	120910	99.720	99.720	99.720	99.720	-0.005
Mar14	120910	99.720	99.720	99.720	99.720	-0.005
Jun14	120910	99.580	99.580	99.580	99.580	-0.005
Sep14	120910	99.440	99.440	99.440	99.440	-0.005
Dec14	120910	99.665	99.665	99.665	99.665	-0.005
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Sep12	120910	99.67	99.67	99.67	99.67	-0.01	500	2,071	+500
Dec12	120910	99.69	99.69	99.68	99.68	0.00	10	660	+0
Mar13	120910	99.69	99.69	99.69	99.69	0.00	0	183	+0
Jun13	120910	99.71	99.71	99.71	99.71	0.00	0	201	+0
Sep13	120910	99.71	99.71	99.71	99.71	0.00	0	305	+0
Dec13	120910	99.72	99.72	99.72	99.72	0.00	0	384	+0
Mar14	120910	99.72	99.72	99.72	99.72	0.00	0	344	+0
Jun14	120910	99.58	99.58	99.58	99.58	0.00
Total Volume and Open Interest							510	4,152	+500
Japanese Gov't Bonds(SGX)
Dec12	120910	143.64	143.97	143.64	143.89	+0.19	7,945	16,876	+5,363
Mar13	120910	141.80	141.80	141.80	141.80	+0.19
Jun13	120910	139.71	139.71	139.71	139.71	+0.19
Total Volume and Open Interest							16,241	26,887	+1,420
Euro-Bund(EUREX)
Sep12	120906	143.00	143.01	142.31	142.66	-0.47	622,654	254,268	-350,197
Dec12	120910	140.52	140.93	140.13	140.32	-0.33	950,314	797,417	+5,014
Mar13	120910	142.12	142.39	141.70	141.81	-0.31	315	62,256	+54
Total Volume and Open Interest							978,131	859,673	+176
Euro-Bobl(EUREX)
Sep12	120906	127.41	127.41	126.90	127.20	-0.28	514,260	177,244	-262,374
Dec12	120910	125.32	125.46	125.10	125.21	-0.11	549,687	664,352	+12,978
Mar13	120910	125.21	125.21	125.21	125.21	-0.11
Total Volume and Open Interest							574,686	664,352	+3,411
3-Mth Euribor(EUREX)
Sep12	120910	99.745	99.750	99.745	99.750	+0.010	155	2,697	-52
Dec12	120910	99.785	99.785	99.785	99.785	+0.010	0	2,442	+0
Mar13	120910	99.775	99.775	99.775	99.775	+0.010	0	1,255	+0
Total Volume and Open Interest							155	8,156	-52
Long Gilt(LIFFE)
Sep12	120910	121~12	121~17	120~31	121~04	-0~14	19,687	27,419	-1,453
Dec12	120910	120~24	120~25	119~30	120~04	-0~14	175,752	358,463	+2,055
Total Volume and Open Interest							195,439	385,882	+602
3-Mth Short Sterling(LIFFE)
Sep12	120910	99.35	99.35	99.32	99.34	-0.01	20,119	295,210	-9,259
Dec12	120910	99.40	99.41	99.38	99.39	-0.01	68,906	359,043	-666
Mar13	120910	99.43	99.44	99.40	99.41	-0.02	58,481	336,346	+9,210
Jun13	120910	99.45	99.45	99.39	99.40	-0.04	81,928	320,002	+11,637
Sep13	120910	99.44	99.45	99.38	99.39	-0.04	78,021	373,466	+1,294
Dec13	120910	99.40	99.42	99.35	99.37	-0.03	61,256	276,218	-1,225
Total Volume and Open Interest							581,357	2,770,953	+22,400
3-Mth Euribor(LIFFE)
Sep12	120910	99.740	99.755	99.740	99.750	+0.010	44,348	480,589	+15,886
Dec12	120910	99.780	99.790	99.765	99.785	+0.010	127,371	547,768	-16,413
Mar13	120910	99.770	99.785	99.760	99.775	+0.010	108,720	447,479	-5,395
Total Volume and Open Interest							1,054,055	3,764,278	-24,184
3-Mth Aus T-Bills(SFE)
Sep12	120910	96.42	96.45	96.41	96.45	+0.02	14,902	75,434	-2,772
Dec12	120910	96.74	96.82	96.69	96.79	+0.04	30,093	174,903	-5,709
Mar13	120910	97.00	97.08	96.94	97.07	+0.07	20,584	129,838	+1,711
Jun13	120910	97.07	97.16	97.02	97.16	+0.09	10,529	102,444	-587
Sep13	120910	97.01	97.13	96.99	97.11	+0.08	2,597	64,041	+361
Dec13	120910	96.94	97.04	96.92	97.04	+0.09	1,608	52,316	-609
Mar14	120910	96.86	96.97	96.85	96.96	+0.08	617	31,696	+80
Jun14	120910	96.78	96.89	96.78	96.89	+0.08	528	16,500	-999
Sep14	120910	96.81	96.82	96.81	96.82	+0.08	433	2,488	+214
Dec14	120910	96.74	96.74	96.74	96.74	+0.08	0	600	-2
Total Volume and Open Interest							81,891	650,288	-8,322
10-Year Aus T-Bonds(SFE)
Sep12	120910	96.89	96.99	96.85	96.97	+0.08	49,387	392,328	+3,403
Dec12	120910	96.88	96.98	96.86	96.97	+0.07	1,375	2,167	+994
Total Volume and Open Interest							50,762	394,495	+4,397
3-Year Aus T-Bonds(SFE)
Sep12	120910	97.45	97.55	97.39	97.54	+0.08	166,787	521,217	+27,928
Dec12	120910	97.50	97.61	97.48	97.61	+0.09	5,733	13,939	+4,942
Total Volume and Open Interest							172,520	535,156	+32,870
Gold(CMX)
Oct12	120910	1736.0	1739.7	1724.5	1729.2	-8.8	8,394	26,657	-1,265
Dec12	120910	1738.0	1742.3	1727.0	1731.8	-8.7	176,797	300,876	+680
Feb13	120910	1742.1	1744.5	1730.0	1734.1	-8.7	2,236	25,824	+791
Apr13	120910	1744.3	1745.1	1735.9	1736.2	-8.7	396	15,089	-20
Jun13	120910	1747.5	1747.5	1734.2	1738.3	-8.7	576	21,286	+259
Aug13	120910	1740.3	1740.8	1740.3	1740.3	-8.7	314	5,009	+191
Oct13	120910	1742.5	1742.5	1742.5	1742.5	-8.7	7	981	+1
Dec13	120910	1750.3	1750.3	1741.4	1744.9	-8.7	1,810	11,005	+1,352
Feb14	120910	1747.3	1747.3	1747.3	1747.3	-8.7	590	2,748	+482
Apr14	120910	1749.5	1749.5	1749.5	1749.5	-8.7	0	3,606	+0
Jun14	120910	1752.0	1752.0	1752.0	1752.0	-8.7	1,746	9,153	+1,108
Total Volume and Open Interest							194,939	448,693	+4,598
Silver(CMX)
Sep12	120910	3365.5	3385.0	3331.0	3357.4	-5.9	521	1,103	-727
Dec12	120910	3371.0	3402.0	3328.5	3363.3	-5.7	52,750	78,070	+303
Mar13	120910	3390.0	3407.0	3337.5	3370.5	-5.5	2,791	5,730	+55
May13	120910	3367.5	3396.5	3360.0	3374.0	-5.5	233	4,025	-15
Jul13	120910	3363.0	3376.8	3363.0	3376.8	-5.4	815	5,109	+9
Sep13	120910	3383.0	3409.5	3373.0	3379.8	-5.4	101	2,107	+45
Dec13	120910	3389.5	3410.5	3352.5	3383.3	-5.4	638	13,746	+438
Total Volume and Open Interest							58,321	119,395	+110
Platinum(NYMEX)
Oct12	120910	1590.5	1608.8	1589.9	1603.8	+7.5	12,925	43,306	-1,397
Jan13	120910	1595.0	1611.7	1595.0	1607.9	+7.4	2,273	11,215	+1,638
Apr13	120910	1601.4	1611.0	1601.0	1611.0	+7.3	265	1,046	+257
Jul13	120910	1612.0	1612.0	1612.0	1612.0	+7.3	0	1	+0
Total Volume and Open Interest							15,463	55,570	+498
Palladium(NYMEX)
Sep12	120910	654.55	672.40	654.55	672.25	+18.25	53	93	-104
Dec12	120910	654.40	673.20	651.80	672.75	+18.00	4,392	18,762	-205
Mar13	120910	656.00	674.35	656.00	674.35	+17.90	117	714	+103
Total Volume and Open Interest							4,564	19,586	-207
Copper(CMX)
Sep12	120910	365.60	370.70	364.95	370.00	+4.40	1,014	3,858	-219
Dec12	120910	364.45	370.00	363.30	368.85	+4.35	53,616	95,965	-868
Mar13	120910	365.40	370.55	364.25	369.60	+4.35	2,824	17,094	+373
May13	120910	368.60	370.35	368.35	369.75	+4.05	614	4,073	+186
Jul13	120910	371.05	371.05	367.80	369.90	+4.10	586	4,092	+358
Total Volume and Open Interest							59,756	140,488	-135
DJIA Index(CBOT)
Sep12	120910	13288	13316	13237	13237	-59	257	12,772	+27
Dec12	120910	13170	13170	13157	13157	-59	9	48	+8
Mar13	120910	13084	13141	13084	13084	-57
Jun13	120910	13008	13065	13008	13008	-57
Total Volume and Open Interest							266	12,820	+35
E-mini DJIA Index(CBOT)
Sep12	120910	13285	13318	13231	13237	-59	139,593	120,085	+9,341
Dec12	120910	13210	13238	13157	13157	-59	1,660	1,414	+419
Mar13	120910	13084	13084	13084	13084	-57	4	5	-1
Jun13	120910	13028	13028	13008	13008	-57	0	39	+0
Total Volume and Open Interest							141,257	121,543	+9,759
S & P 500(CME)
Sep12	120910	1436.90	1438.00	1426.00	1426.40	-11.80	20,191	215,491	-9,231
Dec12	120910	1429.00	1430.50	1419.40	1419.40	-11.80	4,586	18,559	+1,850
Mar13	120910	1412.50	1415.10	1412.50	1412.50	-11.80	318	1,591	+202
Jun13	120910	1405.40	1408.00	1405.40	1405.40	-11.80	0	456	+0
Total Volume and Open Interest							25,095	236,097	-7,179
S & P 500 E-Mini(Globex)
Sep12	120910	1436.75	1438.00	1425.75	1426.50	-11.75	2,040,626	3,026,244	+28,520
Dec12	120910	1430.00	1431.00	1419.25	1419.50	-11.75	49,186	116,298	+29,132
Total Volume and Open Interest							2,091,658	3,148,663	+59,397
NASDAQ 100(CME)
Sep12	120910	2822.80	2823.00	2784.00	2784.50	-38.50	1,328	21,816	+528
Dec12	120910	2813.00	2817.00	2777.50	2777.50	-38.50	302	350	+244
Mar13	120910	2772.00	2810.50	2772.00	2772.00	-38.50
Total Volume and Open Interest							1,630	22,166	+772
NASDAQ 100 E-Mini(Globex)
Sep12	120910	2822.30	2823.80	2784.50	2784.50	-38.50	270,232	466,521	+12,931
Dec12	120910	2815.00	2816.00	2777.50	2777.50	-38.50	4,759	10,619	+4,036
Total Volume and Open Interest							274,991	477,150	+16,967
S & P Midcap 400(CME)
Sep12	120910	998.00	1005.00	997.00	998.00	-6.50	746	4,413	+819
Dec12	120910	994.80	1001.40	994.80	994.80	-6.60
Mar13	120910	992.80	999.40	992.80	992.80	-6.60
Total Volume and Open Interest							746	4,413	+819
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep12	120910	8865	8880	8815	8815	-60	9,232	28,474	-1,392
Dec12	120910	8825	8830	8770	8775	-60	1,880	2,538	+610
Total Volume and Open Interest							11,112	31,012	-782
Nikkei 225(SGX)
Sep12	120910	8900	8935	8830	8865	-20	92,056	202,650	-1,391
Dec12	120910	8845	8870	8770	8800	-20	9,206	39,310	+5,539
Mar13	120910	8785	8785	8785	8785	-25	0	48	+0
Total Volume and Open Interest							104,288	258,136	+5,898
CAC 40(EURONEXT)
Sep12	120910	3512.5	3529.0	3489.5	3507.0	-13.5	126,171	341,747	+4,190
Oct12	120910	3511.5	3511.5	3481.0	3494.5	-13.5	264	14,478	+3,776
Nov12	120910	3492.0	3492.0	3492.0	3492.0	-13.5
Total Volume and Open Interest							126,435	356,361	+7,979
Hang Seng Index(HKFE)
Sep12	120910	19914	19948	19780	19821	-47	53,566	91,170	+933
Oct12	120910	19865	19915	19755	19799	-41	263	1,432	+164
Total Volume and Open Interest							54,002	99,656	+1,112
DAX(EUREX)
Sep12	120910	7208.0	7235.0	7185.5	7216.0	-6.5	178,713	157,618	+4,426
Dec12	120910	7211.5	7236.5	7189.5	7218.5	-6.5	7,950	18,388	+4,379
Mar13	120910	7212.0	7237.5	7191.5	7220.5	-6.5	1,064	1,203	-44
Total Volume and Open Interest							187,727	177,209	+8,761
FT-SE 100(EURONEXT)
Sep12	120910	5788.50	5806.50	5766.00	5793.50	+9.00	108,740	633,840	-7,231
Dec12	120910	5755.00	5775.00	5738.00	5764.00	+8.50	16,599	17,090	+3,755
Mar13	120910	5721.50	5722.00	5721.50	5722.00	+8.50	20	224	-3
Total Volume and Open Interest							125,359	651,154	-3,479
SPI 200(SFE)
Sep12	120910	4335.0	4354.0	4318.0	4331.0	unch	34,820	288,098	+2,118
Dec12	120910	4341.0	4351.0	4330.0	4333.0	unch	298	7,087	+39
Mar13	120910	4297.0	4297.0	4294.0	4294.0	-3.0	0	1,365	+0
Total Volume and Open Interest							35,443	299,055	+2,157
GSCI(CME)
Sep12	120910	678.00	679.20	675.00	679.20	+1.55	131	9,073	-87
Oct12	120910	678.40	679.70	678.40	679.70	+1.70	105	140	+101
Nov12	120910	680.30	680.30	680.30	680.30	+1.80
Total Volume and Open Interest							236	9,213	+14
Reuters CCI(ICE)