MRCI's End of Day Prices

Daily Futures Price Listing Thu September 20, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov12	120920	1668.00	1686.00	1616.00	1618.75	-50.75	183,122	347,703	-2,373
Jan13	120920	1667.50	1685.50	1615.00	1617.75	-51.50	43,550	98,729	-1,561
Mar13	120920	1627.00	1643.25	1573.00	1575.75	-51.25	21,913	93,193	-935
May13	120920	1558.00	1570.50	1517.75	1520.00	-38.00	12,032	86,518	-597
Jul13	120920	1535.25	1547.25	1499.25	1500.75	-33.00	9,763	66,750	+809
Aug13	120920	1512.75	1513.75	1471.75	1473.25	-31.25	241	1,060	+36
Sep13	120920	1426.00	1436.25	1405.75	1405.75	-30.25	346	1,202	+170
Nov13	120920	1361.50	1375.00	1337.50	1339.00	-27.00	6,427	32,724	+495
Jan14	120920	1356.75	1370.25	1343.25	1343.25	-27.00	11	283	+0
Mar14	120920	1342.50	1368.50	1342.50	1342.50	-26.00	0	62	+0
May14	120920	1342.75	1368.75	1342.75	1342.75	-26.00	0	87	+0
Jul14	120920	1344.50	1370.50	1344.50	1344.50	-26.00	2	52	+0
Aug14	120920	1339.25	1365.25	1339.25	1339.25	-26.00
Sep14	120920	1329.50	1355.50	1329.50	1329.50	-26.00
Total Volume and Open Interest							277,417	730,121	-3,952
Soybean Meal(CBOT)
Oct12	120920	499.80	505.70	481.40	482.30	-17.40	15,965	31,172	-167
Dec12	120920	500.00	506.70	481.80	483.10	-17.20	60,238	113,845	-3,640
Jan13	120920	496.60	502.80	478.70	480.00	-16.40	7,411	21,700	+372
Mar13	120920	478.90	484.40	461.10	462.30	-16.60	5,455	18,289	-586
May13	120920	448.30	454.00	435.50	437.00	-11.40	3,383	24,634	+87
Jul13	120920	441.90	443.90	428.20	429.50	-9.40	2,658	17,411	-31
Aug13	120920	427.70	430.80	419.10	419.50	-8.30	64	1,244	-12
Sep13	120920	409.10	413.20	399.80	399.80	-8.50	22	1,204	+7
Oct13	120920	388.50	388.50	379.90	380.30	-7.70	51	2,714	+5
Dec13	120920	386.10	390.10	377.30	377.60	-8.40	292	6,484	+23
Total Volume and Open Interest							95,539	239,569	-3,942
Soybean Oil(CBOT)
Oct12	120920	55.73	56.00	54.32	54.63	-1.20	19,021	32,022	-2,540
Dec12	120920	56.20	56.58	54.74	55.05	-1.20	72,797	162,860	-8,497
Jan13	120920	56.42	56.76	55.00	55.33	-1.19	15,528	36,742	+1,518
Mar13	120920	56.80	57.15	55.33	55.66	-1.19	6,674	30,243	+239
May13	120920	56.65	57.07	55.31	55.63	-1.15	4,157	17,936	+538
Jul13	120920	56.70	56.88	55.19	55.48	-1.08	2,746	15,562	+327
Aug13	120920	55.74	56.11	55.10	55.10	-1.01	204	2,119	+45
Sep13	120920	54.80	55.11	54.24	54.24	-0.87	168	1,863	+42
Oct13	120920	52.95	53.21	52.35	52.43	-0.78	206	2,895	-32
Dec13	120920	52.65	52.91	51.98	52.10	-0.81	556	7,490	-19
Total Volume and Open Interest							122,077	310,536	-8,359
Canola(WCE)
Nov12	120920	634.8	637.3	615.6	617.4	-17.2	9,307	120,110	-7,190
Jan13	120920	638.2	640.7	620.0	620.7	-17.5	897	67,230	-180
Mar13	120920	637.6	637.6	620.0	620.0	-18.3	888	19,660	-120
May13	120920	617.5	626.0	610.2	610.2	-16.3	357	19,563	-165
Jul13	120920	610.4	614.4	602.4	602.4	-15.4	176	4,120	+52
Total Volume and Open Interest							11,699	235,182	-7,524
Corn(CBOT)
Dec12	120920	755.00	757.50	739.00	746.00	-10.50	172,645	654,773	-12,052
Mar13	120920	757.25	759.75	742.50	749.50	-9.25	37,015	218,008	+4,535
May13	120920	755.75	756.50	741.00	748.50	-8.00	10,375	69,730	+1,082
Jul13	120920	748.00	749.00	734.00	742.00	-7.00	12,488	109,412	+1,728
Sep13	120920	669.00	669.75	659.00	665.00	-3.50	1,341	18,413	+516
Dec13	120920	640.00	642.25	632.25	640.25	+0.50	4,182	95,387	+565
Mar14	120920	644.00	649.50	642.50	647.75	+0.25	169	1,873	+85
May14	120920	652.00	654.25	652.00	654.25	+0.50	52	560	+38
Jul14	120920	650.00	654.25	647.00	654.25	unch	29	1,069	+9
Sep14	120920	607.50	607.50	607.50	607.50	unch	0	75	+0
Total Volume and Open Interest							238,434	1,175,247	-3,549
Wheat(CBOT)
Dec12	120920	882.00	893.75	869.00	879.50	-2.00	65,453	252,342	-6,097
Mar13	120920	894.25	905.25	881.00	891.50	-2.25	11,355	80,662	-116
May13	120920	894.50	904.75	884.00	892.00	-3.00	3,424	21,478	+380
Jul13	120920	865.00	870.00	852.50	863.25	-3.25	3,117	58,321	+588
Sep13	120920	863.75	869.25	854.75	864.00	-2.00	201	2,236	-3
Dec13	120920	871.75	876.00	860.00	870.75	-3.00	1,363	34,363	+359
Total Volume and Open Interest							84,952	452,472	-4,884
Wheat(KCBT)
Dec12	120920	910.00	922.00	898.50	909.50	-0.50	14,781	101,034	-1,675
Mar13	120920	920.75	933.25	910.50	921.25	-0.25	3,710	26,499	+217
May13	120920	920.50	931.75	912.00	922.50	+0.50	240	9,637	+35
Jul13	120920	889.75	900.50	881.00	894.50	+0.25	670	15,357	+115
Sep13	120920	892.00	900.00	885.50	894.50	-0.75	72	1,123	+2
Dec13	120920	893.00	903.50	892.00	899.50	-1.75	23	915	+12
Total Volume and Open Interest							19,497	154,794	-1,290
Wheat(MGE)
Sep12	120914	946.25	971.75	946.25	971.75	+32.25	9	20	+0
Dec12	120920	942.00	954.00	932.00	940.50	-1.50	3,696	25,875	+376
Mar13	120920	951.00	962.50	941.25	950.00	-1.25	697	7,783	-49
May13	120920	955.25	967.00	948.25	956.00	-1.50	207	2,690	+78
Jul13	120920	952.75	967.00	947.00	954.75	-0.25	199	1,747	+110
Total Volume and Open Interest							4,850	41,126	+522
Oats(CBOT)
Dec12	120920	378.00	381.50	369.50	373.25	-2.50	1,008	9,889	-204
Mar13	120920	382.00	383.00	373.25	378.25	-1.75	218	1,311	+94
May13	120920	381.00	381.00	376.00	378.25	-1.75	6	56	-4
Jul13	120920	376.50	378.25	376.50	376.50	-1.75	0	9	+0
Total Volume and Open Interest							1,233	11,278	-113
Rough Rice(CBOT)
Nov12	120920	15.17	15.22	15.03	15.19	+0.07	627	12,275	-129
Jan13	120920	15.45	15.52	15.38	15.49	+0.06	81	1,542	+26
Mar13	120920	15.71	15.77	15.67	15.77	+0.06	33	187	+25
May13	120920	15.98	15.98	15.92	15.98	+0.06	0	12	+0
Total Volume and Open Interest							741	14,039	-78
Live Cattle(CME)
Oct12	120920	126.450	126.730	125.680	125.750	-0.600	18,306	56,729	-5,466
Dec12	120920	129.100	129.435	128.035	128.150	-0.950	18,913	122,941	+1,469
Feb13	120920	132.685	132.750	131.685	131.850	-0.725	6,013	49,961	+700
Apr13	120920	136.000	136.200	135.380	135.600	-0.530	3,749	40,050	+953
Jun13	120920	132.285	132.500	131.850	132.130	-0.320	1,524	16,641	+477
Aug13	120920	132.500	132.800	132.200	132.400	-0.480	709	5,965	-40
Total Volume and Open Interest							49,225	294,358	-1,901
Feeder Cattle(CME)
Sep12	120920	144.800	144.900	144.100	144.130	-0.695	742	2,823	-362
Oct12	120920	147.100	147.600	146.350	146.735	-0.265	2,237	10,275	-148
Nov12	120920	148.350	148.900	147.785	147.800	-0.750	1,836	9,516	+462
Jan13	120920	150.250	151.000	150.050	150.200	-0.300	604	5,600	+14
Mar13	120920	153.000	153.380	152.700	152.750	-0.435	259	2,442	+6
Apr13	120920	154.350	154.750	153.800	153.800	-0.350	55	882	-2
May13	120920	155.500	155.735	155.000	155.000	-0.350	48	1,210	-2
Total Volume and Open Interest							5,815	32,911	-9
Lean Hogs(CME)
Oct12	120920	74.750	75.385	74.475	74.850	+0.100	23,252	43,749	-4,011
Dec12	120920	74.725	75.180	73.850	74.200	-0.525	23,815	104,399	+2,664
Feb13	120920	80.385	81.000	80.285	80.800	+0.100	9,157	40,432	-69
Apr13	120920	86.450	87.100	86.300	86.850	+0.520	5,692	24,537	-608
May13	120920	94.700	95.100	94.700	95.100	+0.100	51	1,023	+3
Jun13	120920	97.000	97.400	96.800	97.250	+0.070	3,921	17,234	-260
Jul13	120920	96.750	97.135	96.580	97.135	-0.065	302	3,968	-107
Aug13	120920	96.400	96.900	96.400	96.900	unch	192	3,239	-94
Total Volume and Open Interest							66,437	241,316	-2,490
Class III Milk(CME)
Sep12	120920	18.93	18.95	18.86	18.95	+0.09	61	4,644	-9
Oct12	120920	20.25	20.46	20.24	20.28	-0.02	312	4,982	-65
Nov12	120920	20.82	21.05	20.76	20.83	-0.02	414	4,280	+155
Dec12	120920	20.38	20.45	20.18	20.26	-0.14	147	3,671	+41
Jan13	120920	19.90	20.00	19.85	19.94	-0.01	123	1,564	+40
Total Volume and Open Interest							1,429	26,211	+355
Cocoa(ICE)
Dec12	120920	2551	2555	2506	2519	-19	13,575	101,026	-2,816
Mar13	120920	2556	2566	2523	2533	-18	3,000	43,041	-687
May13	120920	2558	2558	2529	2539	-20	912	20,929	-46
Jul13	120920	2574	2574	2536	2546	-22	350	12,957	-93
Sep13	120920	2573	2573	2553	2553	-21	63	5,294	-16
Dec13	120920	2580	2580	2560	2560	-21	18	6,616	-10
Mar14	120920	2585	2588	2565	2565	-21	15	7,379	+0
Total Volume and Open Interest							17,933	200,599	-3,668
Coffee "C"(ICE)
Dec12	120920	174.20	174.50	168.30	168.60	-5.80	15,058	84,078	-527
Mar13	120920	178.10	178.30	172.20	172.55	-5.75	4,222	33,497	+709
May13	120920	180.90	181.00	175.25	175.35	-5.65	854	10,400	+88
Jul13	120920	183.50	183.50	177.75	178.00	-5.50	345	5,949	+78
Sep13	120920	186.00	186.00	180.60	180.60	-5.35	137	2,434	+39
Dec13	120920	187.45	187.45	184.25	184.25	-5.10	108	2,074	+46
Total Volume and Open Interest							20,732	139,042	+409
Orange Juice(ICE)
Nov12	120920	127.15	127.90	124.75	126.05	-0.55	869	17,077	-277
Jan13	120920	125.50	126.40	123.20	124.90	-0.05	157	3,126	+130
Mar13	120920	124.65	126.50	124.50	126.30	+0.15	29	2,161	+21
May13	120920	127.75	128.25	127.75	128.15	+0.40	0	758	+0
Jul13	120920	130.10	130.10	130.10	130.10	+0.40	0	18	+0
Sep13	120920	131.00	131.00	131.00	131.00	+0.40	0	13	+0
Total Volume and Open Interest							1,055	23,153	-126
Sugar #11(ICE)
Oct12	120920	19.13	19.30	18.97	19.21	+0.25	72,737	103,742	-23,698
Mar13	120920	19.87	20.02	19.68	19.91	+0.22	67,872	327,169	+10,833
May13	120920	20.00	20.19	19.83	20.08	+0.25	12,913	72,351	+1,209
Jul13	120920	20.07	20.28	19.91	20.18	+0.28	6,944	88,463	-300
Oct13	120920	20.33	20.56	20.19	20.46	+0.28	4,771	50,325	-109
Mar14	120920	20.55	20.98	20.55	20.88	+0.30	1,889	28,729	+143
May14	120920	20.67	20.92	20.57	20.85	+0.34	578	9,230	+123
Jul14	120920	20.59	20.87	20.51	20.81	+0.38	173	6,059	+88
Total Volume and Open Interest							168,104	698,138	-11,606
London Cocoa(LCE)
Dec12	120920	1648	1650	1630	1635	-7	5,313	77,022	-2,628
Mar13	120920	1630	1630	1612	1618	-5	3,380	64,119	-9
May13	120920	1633	1634	1618	1623	-5	881	24,687	+87
Jul13	120920	1638	1638	1622	1628	-5	836	14,365	-76
Sep13	120920	1639	1642	1627	1632	-6	1,285	8,975	+633
Dec13	120920	1621	1623	1620	1623	-6	50	8,042	+8
Mar14	120920	1621	1621	1621	1621	-9	1,376	3,904	+18
Total Volume and Open Interest							14,121	204,365	-1,967
London Sugar(LCE)
Dec12	120920	556.30	559.00	550.50	557.00	+5.00	1,609	26,095	+527
Mar13	120920	548.80	552.40	544.60	549.80	+4.90	2,329	28,621	+412
May13	120920	551.30	555.40	547.60	552.50	+5.20	427	8,027	+170
Aug13	120920	549.00	552.50	547.50	551.30	+4.50	254	3,694	-27
Oct13	120920	547.00	552.50	547.00	550.50	+3.80	167	2,680	+30
Total Volume and Open Interest							4,851	70,909	+1,112
Cotton(ICE)
Oct12	120920	74.44	74.44	73.71	73.74	-1.14	34	120	-20
Dec12	120920	76.11	76.40	75.05	75.22	-1.19	10,924	119,244	-1,815
Mar13	120920	76.96	77.06	75.89	75.99	-1.17	1,866	43,132	+583
May13	120920	78.02	78.02	76.77	76.84	-1.18	155	6,970	+39
Jul13	120920	78.40	78.40	77.55	77.60	-1.20	92	8,157	+7
Oct13	120920	78.75	78.75	78.75	78.75	-1.24	0	4	+0
Total Volume and Open Interest							13,180	181,782	-1,118
Lumber(CME)
Nov12	120920	275.1	278.1	273.5	277.2	+3.1	459	5,912	-11
Jan13	120920	289.0	291.2	286.5	290.6	+2.6	80	1,720	+20
Mar13	120920	300.0	301.0	296.0	299.9	+1.4	1	499	+0
May13	120920	308.8	309.0	303.0	308.0	+3.0	1	33	+0
Total Volume and Open Interest							541	8,165	+9
Crude Oil(NYM)
Oct12	120920	91.77	92.37	90.66	91.87	-0.11	196,211	62,472	-20,902
Nov12	120920	92.07	93.09	90.96	92.42	+0.12	175,924	326,342	+8,828
Dec12	120920	92.33	93.40	91.26	92.74	+0.15	65,521	203,468	+42
Jan13	120920	92.76	93.75	91.59	93.10	+0.19	18,030	111,603	+1,928
Feb13	120920	93.07	94.10	91.93	93.46	+0.25	9,760	62,917	+697
Mar13	120920	93.42	94.35	92.46	93.74	+0.32	8,519	66,295	+199
Apr13	120920	93.32	94.36	92.30	93.93	+0.37	3,072	30,750	+348
May13	120920	93.29	94.49	93.29	93.98	+0.40	2,670	23,186	-171
Jun13	120920	93.28	94.33	92.27	93.88	+0.41	17,489	104,011	+1,624
Jul13	120920	92.25	93.96	92.25	93.65	+0.42	3,519	30,004	-663
Aug13	120920	93.04	93.81	93.03	93.34	+0.41	2,620	21,364	+280
Sep13	120920	92.73	93.10	92.60	93.03	+0.40	2,658	33,556	+622
Oct13	120920	92.75	92.75	92.75	92.75	+0.40	1,422	18,888	-66
Nov13	120920	92.52	92.52	92.52	92.52	+0.40	1,650	23,236	-65
Dec13	120920	91.94	92.79	90.73	92.30	+0.39	21,819	168,408	-744
Jan14	120920	91.98	91.98	91.98	91.98	+0.40	697	24,183	+468
Total Volume and Open Interest							545,299	1,607,540	-5,938
e-miNY Crude Oil(NYM)
Sep12	120820	96.375	96.550	95.025	95.975	-0.025	3,807	3,910	-441
Oct12	120919	95.525	96.150	91.250	91.975	-3.325	8,310	4,796	-10
Nov12	120920	92.250	93.100	90.950	92.425	+0.125	3,104	3,137	+268
Dec12	120920	92.550	93.325	91.375	92.750	+0.150	295	4,008	+28
Jan13	120920	92.250	93.600	91.600	93.100	+0.200	44	1,684	-28
Feb13	120920	93.450	93.450	93.450	93.450	+0.250	4	73	+3
Mar13	120920	93.375	93.750	93.375	93.750	+0.325	0	9	+0
Apr13	120920	92.450	93.925	92.450	93.925	+0.375	0	3	+0
May13	120920	93.975	93.975	93.975	93.975	+0.400	2	1	+0
Jun13	120920	93.875	93.875	93.875	93.875	+0.400	0	39	+0
Total Volume and Open Interest							7,525	13,647	+20
Heating Oil(NYM)
Oct12	120920	304.50	311.16	302.50	309.75	+5.35	52,800	68,847	-4,467
Nov12	120920	304.24	310.69	302.27	309.30	+5.06	25,355	68,600	+101
Dec12	120920	303.82	309.71	301.75	308.33	+4.68	14,841	57,053	-118
Jan13	120920	303.00	308.51	300.93	307.19	+4.29	7,066	34,132	+294
Feb13	120920	300.97	306.39	300.86	305.37	+3.95	3,955	14,628	+722
Mar13	120920	299.40	302.95	297.78	302.82	+3.67	3,391	21,391	+123
Apr13	120920	294.20	300.21	294.20	299.74	+3.34	1,397	25,088	+38
May13	120920	299.00	300.68	299.00	300.68	+3.16	1,631	11,783	-176
Jun13	120920	295.59	299.35	294.67	298.24	+3.08	2,216	12,377	-280
Jul13	120920	294.25	297.06	294.25	297.02	+3.00	94	3,047	+1
Aug13	120920	295.15	296.19	295.15	296.19	+2.88	33	1,569	-9
Sep13	120920	294.40	295.59	294.40	295.59	+2.73	554	1,757	+297
Oct13	120920	294.63	295.54	294.00	295.54	+2.58	190	687	-42
Nov13	120920	294.59	295.39	294.59	295.39	+2.43	68	904	+43
Total Volume and Open Interest							113,794	327,499	-3,355
Gasoline(NYMEX)
Oct12	120920	283.50	291.82	282.95	290.40	+7.54	42,871	54,608	-4,234
Nov12	120920	273.00	279.43	271.63	278.09	+5.36	40,675	97,188	+5,356
Dec12	120920	265.70	271.65	264.61	270.43	+4.21	22,469	54,360	-1,060
Jan13	120920	263.00	267.65	261.66	267.06	+3.58	8,892	27,791	+1,018
Feb13	120920	263.80	267.18	261.19	266.35	+3.24	4,066	11,470	+40
Mar13	120920	263.77	267.48	262.10	267.12	+2.96	2,409	13,100	+442
Apr13	120920	276.60	282.03	276.45	281.19	+2.69	1,073	8,192	-87
May13	120920	278.40	279.99	278.40	279.99	+2.58	587	4,115	-68
Jun13	120920	274.89	277.91	273.12	277.49	+2.37	1,414	6,846	-431
Jul13	120920	274.44	274.44	274.44	274.44	+2.29	287	1,286	-60
Total Volume and Open Interest							125,701	291,787	+937
e-miNY RBOB Gasoline(NYM)
Oct12	120920	290.40	290.40	290.40	290.40	+7.50	1	1	+1
Nov12	120920	278.10	278.10	278.09	278.10	+5.40
Dec12	120920	270.40	270.43	270.40	270.40	+4.20
Jan13	120920	267.10	267.10	267.06	267.10	+3.60
Total Volume and Open Interest							1	1	+1
Natural Gas(NYM)
Oct12	120920	2.777	2.821	2.747	2.797	+0.035	174,550	109,334	-7,786
Nov12	120920	2.955	2.986	2.923	2.962	+0.017	98,354	258,005	+2,155
Dec12	120920	3.255	3.267	3.210	3.250	+0.015	48,148	118,281	+311
Jan13	120920	3.399	3.416	3.370	3.402	+0.014	40,632	180,045	-1,231
Feb13	120920	3.403	3.448	3.400	3.434	+0.012	9,021	34,117	-778
Mar13	120920	3.435	3.440	3.397	3.424	+0.007	10,867	67,384	+260
Apr13	120920	3.428	3.438	3.390	3.421	+0.007	13,396	73,392	+36
May13	120920	3.465	3.479	3.435	3.464	+0.006	2,813	27,987	+245
Jun13	120920	3.506	3.521	3.485	3.509	+0.006	1,378	15,506	-154
Jul13	120920	3.530	3.567	3.530	3.554	+0.004	1,323	18,453	+74
Aug13	120920	3.572	3.587	3.555	3.576	+0.004	1,873	12,303	+621
Sep13	120920	3.576	3.588	3.557	3.578	+0.004	1,837	10,803	+114
Oct13	120920	3.592	3.627	3.587	3.614	+0.005	3,901	51,712	+1
Nov13	120920	3.725	3.728	3.700	3.723	+0.007	693	22,944	+133
Dec13	120920	3.915	3.942	3.915	3.930	+0.009	626	20,470	+9
Jan14	120920	4.022	4.047	4.010	4.033	+0.010	773	35,692	-286
Total Volume and Open Interest							411,160	1,122,990	-5,987
Brent Crude Oil(ICE)
Nov12	120920	108.18	110.65	107.10	110.03	+1.84	211,982	232,231	-1,097
Dec12	120920	107.55	109.75	106.49	109.23	+1.67	137,037	220,784	+4,947
Jan13	120920	107.04	109.06	106.00	108.57	+1.52	41,079	98,848	+3,006
Feb13	120920	106.44	108.46	105.55	107.99	+1.41	19,060	45,204	+1,440
Mar13	120920	106.00	107.93	105.10	107.47	+1.34	22,462	49,356	-1,031
Apr13	120920	105.55	107.45	104.63	106.95	+1.31	17,444	22,805	-1,123
May13	120920	105.06	106.88	104.16	106.39	+1.27	22,051	23,464	-151
Jun13	120920	104.56	106.31	103.64	105.82	+1.24	49,728	74,471	+1,009
Jul13	120920	103.63	105.70	103.25	105.27	+1.22	25,169	25,281	-1,076
Aug13	120920	104.60	104.73	104.60	104.73	+1.20	25,440	38,812	+9,408
Sep13	120920	104.20	104.20	104.20	104.20	+1.18	21,360	31,188	-1,289
Oct13	120920	103.73	103.73	103.73	103.73	+1.15	6,805	30,975	+1,378
Nov13	120920	103.33	103.33	103.33	103.33	+1.12	6,828	18,357	+495
Dec13	120920	102.15	103.30	100.93	102.95	+1.11	44,594	103,461	-1,501
Total Volume and Open Interest							669,367	1,196,349	+14,043
Gas Oil(ICE)
Oct12	120920	955.50	974.50	949.00	963.25	+5.00	68,313	123,397	-8,597
Nov12	120920	950.75	968.25	943.75	957.50	+4.00	62,539	113,436	-1,395
Dec12	120920	942.50	959.75	936.50	949.25	+2.50	52,498	91,992	+1,085
Jan13	120920	941.00	954.00	931.50	943.50	+1.50	17,326	48,493	+1,127
Feb13	120920	935.50	943.50	926.25	937.50	+0.50	5,911	31,167	+726
Mar13	120920	925.25	936.00	919.50	930.25	unch	5,451	24,640	+252
Apr13	120920	920.75	927.50	912.50	923.25	-0.25	2,097	21,777	+355
May13	120920	914.75	922.50	907.00	917.50	-0.50	1,067	12,792	-11
Jun13	120920	911.00	922.25	903.25	913.75	-0.75	5,783	42,005	+359
Jul13	120920	903.25	914.50	903.25	912.25	-1.00	460	10,948	+65
Total Volume and Open Interest							229,228	609,226	-6,113
Ethanol(CBOT)
Sep12	120906	2.515	2.539	2.515	2.539	+0.011	41	89	-74
Oct12	120920	2.257	2.259	2.240	2.247	-0.035	118	839	-26
Nov12	120920	2.289	2.289	2.246	2.261	-0.034	252	1,389	-125
Dec12	120920	2.302	2.302	2.261	2.277	-0.031	339	2,004	-201
Jan13	120920	2.284	2.295	2.275	2.288	-0.027	276	1,132	-190
Feb13	120920	2.297	2.305	2.280	2.288	-0.033	318	888	-227
Mar13	120920	2.320	2.320	2.302	2.312	-0.022	256	1,899	-6
Apr13	120920	2.325	2.333	2.316	2.326	-0.020	149	442	-68
Total Volume and Open Interest							2,137	11,199	-568
WTI Crude Oil(ICE)
Nov12	120920	92.17	93.09	90.97	92.42	+0.12	53,501	83,113	+937
Dec12	120920	92.46	93.39	91.25	92.74	+0.15	23,916	96,918	+1,193
Jan13	120920	92.76	93.75	91.62	93.10	+0.19	5,679	32,079	+1,350
Feb13	120920	92.40	94.10	92.28	93.46	+0.25	2,824	17,557	-227
Mar13	120920	92.40	94.10	92.40	93.74	+0.32	3,294	22,513	+235
Apr13	120920	93.40	94.01	92.60	93.93	+0.37	1,828	10,342	-47
May13	120920	93.41	94.07	92.71	93.98	+0.40	1,647	7,135	+19
Jun13	120920	93.28	94.45	92.48	93.88	+0.41	3,895	44,248	-397
Jul13	120920	93.21	93.65	93.21	93.65	+0.42	1,127	3,582	-9
Aug13	120920	93.34	93.34	93.34	93.34	+0.41	712	4,616	-37
Sep13	120920	93.03	93.03	93.03	93.03	+0.40	700	9,035	+263
Oct13	120920	92.75	92.75	92.75	92.75	+0.40	334	3,560	+110
Nov13	120920	92.52	92.52	92.52	92.52	+0.40	251	4,322	-24
Dec13	120920	90.98	92.41	90.98	92.30	+0.39	6,853	71,001	+26
Jan14	120920	91.98	91.98	91.98	91.98	+0.40	5	4,142	+1
Feb14	120920	91.71	91.71	91.71	91.71	+0.39	1	1,752	+0
Total Volume and Open Interest							136,365	527,313	-5,567
US Dollar Index(ICE)
Dec12	120920	79.135	79.755	79.130	79.478	+0.350	15,256	39,979	+553
Mar13	120920	79.815	79.815	79.743	79.743	+0.405	1	502	-1
Jun13	120920	79.963	79.963	79.963	79.963	+0.415
Total Volume and Open Interest							15,257	40,481	+552
Australian Dollar(CME)
Dec12	120920	103.93	104.01	102.90	103.66	-0.48	110,421	174,357	+753
Mar13	120920	102.46	103.38	102.41	102.91	-0.47	111	86	+45
Jun13	120920	102.21	102.65	102.21	102.21	-0.44	0	10	+0
Total Volume and Open Interest							110,532	174,458	+798
British Pound(CME)
Dec12	120920	162.15	162.31	161.59	162.12	-0.12	78,117	151,004	+6,390
Mar13	120920	161.90	162.18	161.64	162.07	-0.11	32	247	-3
Jun13	120920	162.01	162.13	162.01	162.01	-0.12	0	53	+0
Total Volume and Open Interest							78,149	151,305	+6,387
Canadian Dollar(CME)
Dec12	120920	102.38	102.43	101.67	102.20	-0.23	66,070	204,675	-1,459
Mar13	120920	101.77	102.19	101.50	101.97	-0.22	153	2,118	+43
Jun13	120920	101.32	101.93	101.27	101.71	-0.22	37	552	+5
Sep13	120920	101.44	101.66	101.44	101.44	-0.22	45	156	+12
Total Volume and Open Interest							66,305	207,565	-90,881
Japanese Yen(CME)
Dec12	120920	127.70	128.26	127.54	127.87	+0.21	83,858	128,636	-4,812
Mar13	120920	128.20	128.20	127.80	128.01	+0.21	101	212	+74
Jun13	120920	128.17	128.17	127.95	128.17	+0.22	0	12	+0
Total Volume and Open Interest							83,959	128,862	-4,738
Swiss Franc(CME)
Dec12	120920	107.93	108.10	107.02	107.35	-0.61	27,431	38,440	-856
Mar13	120920	107.50	108.13	107.24	107.52	-0.61	0	6	+0
Jun13	120920	107.72	108.33	107.72	107.72	-0.61	0	3	+0
Total Volume and Open Interest							27,431	38,449	-856
EuroFX(CME)
Dec12	120920	130.57	130.70	129.30	129.81	-0.93	227,799	233,534	-3,888
Mar13	120920	130.74	130.87	129.46	129.95	-0.92	126	314	-5
Jun13	120920	130.10	131.01	130.10	130.10	-0.91	5	531	-5
Total Volume and Open Interest							227,930	234,394	-3,898
Mexican Peso(CME)
Oct12	120920	775.00	777.25	775.00	775.00	-2.25
Nov12	120920	773.00	775.25	773.00	773.00	-2.25
Total Volume and Open Interest							29,337	214,921	+3,423
Brazilian Real(CME)
Oct12	120920	492.80	494.25	492.00	494.00	+0.35	217	1,602	-195
Nov12	120920	491.10	491.85	490.40	491.75	+0.50	0	24	+0
Dec12	120920	489.00	489.95	489.00	489.95	+0.50	155	1,746	+98
Jan13	120920	488.15	488.15	487.65	488.15	+0.50
Total Volume and Open Interest							372	16,541	-97
30-Year T-Bonds(CBOT)
Dec12	120920	146~210	147~190	146~140	146~230	+0~090	308,354	541,898	+752
Mar13	120920	145~160	145~180	145~090	145~180	+0~090	3	88	+0
Jun13	120920	144~130	144~130	144~040	144~130	+0~090
Total Volume and Open Interest							315,494	558,449
10-Year T-Notes(CBOT)
Dec12	120920	132~140	132~280	132~110	132~130	+0~010	763,950	1,587,228	+10,812
Mar13	120920	131~240	131~240	131~170	131~240	+0~070	0	2	+0
Jun13	120920	130~290	130~290	130~220	130~290	+0~070
Total Volume and Open Interest							772,704	1,593,535	+8,063
5-Year T-Notes(CBOT)
Sep12	120920	124~088	124~089	124~066	124~066	-0~003	5,702	22,398	-2,100
Dec12	120920	124~031	124~052	124~025	124~028	unch	416,608	1,274,262	+8,485
Mar13	120920	124~006	124~006	124~006	124~006	unch	0	23	+0
Total Volume and Open Interest							422,310	1,296,683	+6,385
2 Year T-Notes(CBOT)
Sep12	120920	110~028	110~028	110~025	110~026	+0~001	2,844	16,804	-1,402
Dec12	120920	110~026	110~029	110~025	110~026	+0~001	120,430	931,954	+1,068
Mar13	120920	110~020	110~020	110~019	110~020	+0~001
Total Volume and Open Interest							123,274	948,758	-334
Eurodollars(CME)
Dec12	120920	99.665	99.670	99.660	99.660	-0.005	176,867	953,604	+8,729
Mar13	120920	99.650	99.665	99.650	99.650	-0.005	167,396	842,496	+4,262
Jun13	120920	99.635	99.645	99.630	99.635	-0.005	194,184	698,864	-4,137
Sep13	120920	99.625	99.635	99.615	99.620	-0.010	163,677	670,400	-11,394
Dec13	120920	99.600	99.610	99.590	99.595	-0.010	162,256	670,028	+6,405
Mar14	120920	99.575	99.585	99.565	99.570	-0.010	93,852	612,783	-1,091
Jun14	120920	99.535	99.545	99.525	99.530	-0.005	95,969	471,671	-935
Sep14	120920	99.490	99.505	99.480	99.485	unch	99,317	408,846	-3,982
Dec14	120920	99.430	99.450	99.415	99.425	unch	93,500	417,813	+12,034
Mar15	120920	99.370	99.400	99.365	99.370	unch	77,974	401,476	+5,018
Jun15	120920	0.981	1.021	0.981	0.986	+0.005	64,521	496,205	+8,320
Sep15	120920	0.871	0.916	0.871	0.876	+0.010	61,572	316,832	+2,119
Dec15	120920	0.731	0.786	0.731	0.741	+0.015	51,514	249,657	+730
Mar16	120920	0.591	0.651	0.591	0.606	+0.025	42,065	176,661	+4,787
Jun16	120920	0.436	0.496	0.431	0.451	+0.035	36,366	131,661	+58
Sep16	120920	0.261	0.331	0.261	0.286	+0.040	33,967	107,973	-2,524
Dec16	120920	0.086	0.161	0.086	0.116	+0.045	22,882	90,662	-1,154
Mar17	120920	6.485	0.001	6.485	6.515	+0.050	16,992	72,498	-629
Total Volume and Open Interest							1,711,208	7,981,332	+37,696
30 Day Federal Funds(CBOT)
Sep12	120920	99.853	99.855	99.853	99.853	unch	2,161	65,432	+145
Oct12	120920	99.855	99.860	99.850	99.855	unch	1,334	62,131	-890
Nov12	120920	99.855	99.865	99.855	99.860	unch	2,661	52,538	+266
Dec12	120920	99.860	99.875	99.860	99.870	+0.005	315	31,365	+5
Jan13	120920	99.865	99.875	99.865	99.870	unch	1,327	18,969	-740
Feb13	120920	99.865	99.875	99.865	99.865	unch	1,166	20,005	-517
Total Volume and Open Interest							15,878	429,972	-959
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12	120920	99.680	99.680	99.680	99.680	unch
Mar13	120920	99.710	99.710	99.710	99.710	+0.015
Jun13	120920	99.735	99.735	99.735	99.735	+0.025
Sep13	120920	99.745	99.745	99.745	99.745	+0.025
Dec13	120920	99.755	99.755	99.755	99.755	+0.025
Mar14	120920	99.755	99.755	99.755	99.755	+0.025
Jun14	120920	99.615	99.615	99.615	99.615	+0.025
Sep14	120920	99.475	99.475	99.475	99.475	+0.025
Dec14	120920	99.700	99.700	99.700	99.700	+0.025
Mar15	120920	99.560	99.560	99.560	99.560	+0.025
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Dec12	120920	99.68	99.68	99.68	99.68	unch	4	1,013	+0
Mar13	120920	99.71	99.71	99.71	99.71	+0.01	0	183	+0
Jun13	120920	99.74	99.74	99.74	99.74	+0.03	0	201	+0
Sep13	120920	99.75	99.75	99.75	99.75	+0.03	0	305	+0
Dec13	120920	99.75	99.75	99.75	99.75	+0.02	0	384	+0
Mar14	120920	99.75	99.75	99.75	99.75	+0.02	0	344	+0
Jun14	120920	99.61	99.61	99.61	99.61	+0.03
Sep14	120920	99.47	99.47	99.47	99.47	+0.03
Total Volume and Open Interest							4	2,434	+0
Japanese Gov't Bonds(SGX)
Dec12	120920	143.62	143.86	143.61	143.81	+0.19	4,055	17,871	-82
Mar13	120920	142.07	142.07	142.07	142.07	+0.19
Jun13	120920	139.98	139.98	139.98	139.98	+0.19
Total Volume and Open Interest							4,055	17,871	-82
Euro-Bund(EUREX)
Dec12	120920	139.91	140.35	139.78	140.21	+0.50	665,119	802,857	-7,592
Mar13	120920	141.60	141.75	141.25	141.63	+0.53	10,970	45,197	-9,217
Jun13	120920	141.64	141.64	141.64	141.64	+0.53
Total Volume and Open Interest							676,089	848,054	-16,809
Euro-Bobl(EUREX)
Dec12	120920	125.03	125.36	125.01	125.27	+0.29	321,031	707,103	-3,033
Mar13	120920	125.55	125.80	125.55	125.79	+0.32	665	12,266	+665
Jun13	120920	125.79	125.79	125.79	125.79	+0.32
Total Volume and Open Interest							321,696	719,369	-2,368
3-Mth Euribor(EUREX)
Sep12	120917	99.753	99.753	99.753	99.753	-0.002	220	2,886	+164
Dec12	120920	99.810	99.825	99.810	99.825	+0.020	5	1,577	+0
Mar13	120920	99.810	99.825	99.810	99.820	+0.025	0	1,065	+0
Total Volume and Open Interest							15	4,489	+10
Long Gilt(LIFFE)
Sep12	120920	120~24	120~25	120~12	120~24	+0~14	154	911	-248
Dec12	120920	119~14	119~24	119~09	119~21	+0~14	176,263	320,180	-3,537
Total Volume and Open Interest							176,417	321,091	-3,785
3-Mth Short Sterling(LIFFE)
Dec12	120920	99.45	99.47	99.44	99.45	+0.01	139,649	396,935	+15,809
Mar13	120920	99.45	99.47	99.44	99.46	+0.01	101,391	332,558	+4,403
Jun13	120920	99.45	99.47	99.44	99.45	unch	118,199	308,725	+5,242
Sep13	120920	99.43	99.45	99.42	99.44	+0.01	86,711	303,278	+2,749
Dec13	120920	99.40	99.42	99.38	99.40	+0.01	64,254	268,451	-1,870
Mar14	120920	99.35	99.39	99.35	99.37	+0.02	51,765	237,854	+2,824
Total Volume and Open Interest							734,206	2,771,196	+22,942
3-Mth Euribor(LIFFE)
Dec12	120920	99.795	99.830	99.795	99.825	+0.020	139,082	511,978	-604
Mar13	120920	99.790	99.830	99.785	99.820	+0.025	124,101	458,069	+37
Jun13	120920	99.755	99.815	99.755	99.805	+0.035	124,704	430,126	+8,088
Total Volume and Open Interest							960,589	3,440,619	+38,523
3-Mth Aus T-Bills(SFE)
Sep12	120913	96.43	96.60	96.43	96.44	unch	18,564	34,248	-23,705
Dec12	120920	96.77	96.86	96.77	96.86	+0.08	33,908	167,848	+2,798
Mar13	120920	96.99	97.13	96.99	97.12	+0.12	30,315	150,261	+5,109
Jun13	120920	97.07	97.22	97.07	97.22	+0.14	17,402	112,939	+1,529
Sep13	120920	97.05	97.18	97.04	97.18	+0.13	5,642	65,499	+86
Dec13	120920	96.95	97.10	96.95	97.10	+0.14	3,213	54,629	+450
Mar14	120920	96.88	97.03	96.88	97.03	+0.15	2,666	33,522	+404
Jun14	120920	96.80	96.95	96.80	96.95	+0.14	1,256	15,562	+249
Sep14	120920	96.74	96.88	96.74	96.88	+0.14	380	6,194	+46
Dec14	120920	96.72	96.80	96.72	96.80	+0.14	49	955	-20
Total Volume and Open Interest							94,831	607,700	+10,651
10-Year Aus T-Bonds(SFE)
Dec12	120920	96.75	96.87	96.73	96.87	+0.12	78,073	367,446	+11,796
Mar13	120920	97.02	97.02	97.02	97.02	+0.12
Total Volume and Open Interest							78,073	367,446	+11,796
3-Year Aus T-Bonds(SFE)
Dec12	120920	97.38	97.50	97.36	97.50	+0.12	203,397	478,338	+22,577
Mar13	120920	97.62	97.62	97.62	97.62	+0.12
Total Volume and Open Interest							203,397	478,338	+22,577
Gold(CMX)
Oct12	120920	1770.0	1772.5	1755.5	1767.8	-1.5	9,780	22,229	-554
Dec12	120920	1772.4	1774.9	1757.7	1770.2	-1.5	163,628	329,018	+4,859
Feb13	120920	1775.9	1776.2	1760.8	1772.5	-1.5	1,390	26,326	+436
Apr13	120920	1777.9	1778.0	1763.0	1774.6	-1.6	569	16,518	+43
Jun13	120920	1770.0	1778.3	1765.2	1776.6	-1.7	210	21,606	-31
Aug13	120920	1775.3	1778.6	1770.8	1778.6	-1.7	72	5,651	-1
Oct13	120920	1772.5	1781.0	1772.5	1780.5	-1.8	274	3,106	+233
Dec13	120920	1784.9	1786.5	1771.1	1782.8	-1.8	46	11,451	+18
Feb14	120920	1777.2	1785.1	1777.2	1785.1	-1.9	3	2,535	-1
Apr14	120920	1787.4	1787.4	1787.4	1787.4	-1.9	0	3,610	+0
Jun14	120920	1789.9	1789.9	1789.9	1789.9	-1.9	0	9,373	+0
Total Volume and Open Interest							176,220	478,609	+5,031
Silver(CMX)
Sep12	120920	3426.0	3461.8	3420.0	3461.8	+9.9	91	485	-9
Dec12	120920	3460.5	3480.0	3412.0	3468.2	+9.4	59,582	81,988	+2,986
Mar13	120920	3474.0	3483.5	3419.5	3476.0	+9.3	2,669	8,922	-178
May13	120920	3479.0	3485.0	3438.0	3480.0	+9.3	693	3,990	+376
Jul13	120920	3445.0	3483.0	3443.5	3483.0	+9.3	236	5,307	+85
Sep13	120920	3471.0	3486.0	3469.5	3485.9	+9.3	48	2,342	+32
Dec13	120920	3475.0	3495.0	3453.5	3489.8	+9.3	140	13,576	+42
Total Volume and Open Interest							63,699	127,032	+3,362
Platinum(NYMEX)
Oct12	120920	1640.1	1641.8	1596.0	1623.9	-16.5	21,227	34,711	-5,113
Jan13	120920	1643.9	1644.6	1601.7	1627.8	-16.6	3,505	21,317	+1,462
Apr13	120920	1642.0	1642.0	1605.0	1631.1	-16.7	34	1,057	+18
Jul13	120920	1632.1	1632.1	1632.1	1632.1	-16.7
Total Volume and Open Interest							24,778	57,118	-3,639
Palladium(NYMEX)
Sep12	120920	668.75	668.75	659.60	659.60	-11.40	2	18	-5
Dec12	120920	670.80	672.75	657.00	661.10	-11.95	4,603	19,736	+50
Mar13	120920	662.90	666.80	659.25	662.65	-11.70	16	611	+4
Total Volume and Open Interest							4,621	20,377	+49
Copper(CMX)
Sep12	120920	381.55	381.55	375.75	377.25	-5.65	330	2,263	-196
Dec12	120920	379.80	380.80	373.35	375.90	-5.50	51,593	96,058	-780
Mar13	120920	381.10	381.45	374.30	376.75	-5.50	3,237	25,414	+170
May13	120920	377.75	378.70	377.10	377.15	-5.45	305	4,971	+123
Jul13	120920	378.45	378.75	377.35	377.35	-5.45	11	4,389	+4
Total Volume and Open Interest							56,144	149,098	-764
DJIA Index(CBOT)
Sep12	120920	13543	13593	13510	13593	+23	829	12,137	-120
Dec12	120920	13500	13520	13432	13515	+18	774	7,262	+736
Mar13	120920	13450	13450	13432	13450	+18	0	5	+0
Jun13	120920	13374	13374	13356	13374	+18
Total Volume and Open Interest							1,603	19,404	+616
E-mini DJIA Index(CBOT)
Sep12	120920	13570	13604	13501	13593	+23	32,808	47,277	-15,007
Dec12	120920	13498	13528	13426	13515	+18	105,219	104,262	+22,323
Mar13	120920	13450	13450	13450	13450	+18	3	132	-3
Jun13	120920	13374	13374	13374	13374	+18	0	39	+0
Total Volume and Open Interest							138,030	151,710	+7,313
S & P 500(CME)
Sep12	120920	1454.00	1461.50	1450.00	1460.50	+1.00	54,957	83,277	-16,986
Dec12	120920	1453.60	1455.00	1443.80	1453.80	+0.60	55,630	173,833	+35,552
Mar13	120920	1447.00	1447.40	1438.40	1447.00	+0.60	0	1,575	+0
Jun13	120920	1440.00	1440.40	1431.40	1440.00	+0.60	0	456	+0
Total Volume and Open Interest							110,587	259,144	+18,569
S & P 500 E-Mini(Globex)
Sep12	120920	1459.75	1461.75	1450.00	1460.50	+1.00	762,529	1,149,736	-339,678
Dec12	120920	1453.50	1455.00	1443.50	1453.75	+0.50	1,821,180	2,428,499	+456,310
Total Volume and Open Interest							2,583,774	3,584,406	+116,649
NASDAQ 100(CME)
Sep12	120920	2857.00	2864.00	2845.00	2859.50	+0.50	1,917	22,794	-676
Dec12	120920	2857.50	2859.00	2837.00	2853.30	-0.20	807	4,431	+552
Mar13	120920	2847.80	2848.00	2847.80	2847.80	-0.20
Total Volume and Open Interest							2,724	27,225	-124
NASDAQ 100 E-Mini(Globex)
Sep12	120920	2860.30	2863.80	2842.80	2859.50	+0.50	66,701	247,039	-21,815
Dec12	120920	2854.80	2858.00	2837.30	2853.30	-0.20	195,602	350,779	+47,327
Total Volume and Open Interest							262,303	597,830	+25,512
S & P Midcap 400(CME)
Sep12	120920	1007.10	1012.50	1007.10	1007.10	-5.40	114	3,982	-1
Dec12	120920	1004.10	1009.50	994.00	1004.10	-5.40	116	314	-16
Mar13	120920	1002.10	1007.50	1002.10	1002.10	-5.40
Total Volume and Open Interest							230	4,296	-17
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12	120920	9155	9165	8990	9040	-100	4,560	21,611	-282
Mar13	120920	9040	9140	9040	9040	-100
Total Volume and Open Interest							4,560	21,611	-282
Nikkei 225(SGX)
Dec12	120920	9160	9180	8985	9000	-170	77,728	197,790	+7,841
Mar13	120920	8985	8985	8985	8985	-175	0	410	+0
Jun13	120920	8910	8910	8910	8910	-170	0	1,205	+0
Total Volume and Open Interest							78,100	220,331	+7,982
CAC 40(EURONEXT)
Sep12	120920	3517.0	3522.0	3485.5	3510.5	-20.5	247,006	340,864	+25,472
Oct12	120920	3507.0	3510.0	3473.0	3498.5	-21.0	142,773	171,891	+89,218
Nov12	120920	3486.0	3497.0	3478.5	3497.0	-20.0	0	3	+0
Total Volume and Open Interest							399,537	531,953	+117,850
Hang Seng Index(HKFE)
Sep12	120920	20830	20874	20589	20635	-249	68,950	109,304	+8,120
Oct12	120920	20835	20840	20568	20614	-243	2,581	6,583	+2,110
Total Volume and Open Interest							72,804	123,680	+10,751
DAX(EUREX)
Sep12	120920	7352.0	7402.0	7312.5	7383.0	-9.5	172,580	96,593	-27,994
Dec12	120920	7359.5	7405.5	7316.5	7387.0	-9.5	74,295	95,357	+28,536
Mar13	120920	7356.0	7408.5	7322.0	7390.0	-11.0	3,620	1,952	-34
Total Volume and Open Interest							250,495	193,902	+508
FT-SE 100(EURONEXT)
Sep12	120920	5889.50	5889.50	5823.50	5853.50	-42.50	227,012	272,274	-190,156
Dec12	120920	5856.50	5856.50	5795.50	5826.00	-42.00	186,663	397,738	+161,856
Mar13	120920	5774.00	5783.00	5765.00	5783.00	-42.50	244	224	+0
Total Volume and Open Interest							413,919	670,236	-28,300
SPI 200(SFE)
Sep12	120920	4417.0	4425.0	4390.0	4396.0	-19.0	124,957	223,685	-30,135
Dec12	120920	4428.0	4434.0	4402.0	4405.0	-20.0	98,182	239,615	+50,499
Mar13	120920	4371.0	4371.0	4371.0	4371.0	-19.0	5	1,483	+0
Total Volume and Open Interest							223,927	469,648	+20,687
GSCI(CME)
Oct12	120920	655.50	659.50	654.50	658.50	+3.50	520	9,561	-295
Nov12	120920	658.50	660.20	655.20	658.50	+2.75
Dec12	120920	660.50	663.45	658.45	660.50	+1.50
Total Volume and Open Interest							520	9,561	-1,201
Reuters CCI(ICE)