MRCI's End of Day Prices

Daily Futures Price Listing Tue September 25, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Nov12	120925	1608.25	1625.50	1604.25	1611.50	+1.50	135,462	334,304	-8,694
Jan13	120925	1609.25	1626.75	1606.75	1614.25	+3.25	29,894	104,317	+1,859
Mar13	120925	1569.00	1588.00	1568.25	1576.50	+4.25	14,124	96,607	+387
May13	120925	1519.00	1537.25	1517.00	1526.00	+5.75	9,071	87,350	+547
Jul13	120925	1498.50	1517.00	1496.50	1505.75	+5.75	5,990	66,178	+99
Aug13	120925	1481.75	1487.75	1470.25	1478.00	+5.00	153	1,101	+26
Sep13	120925	1414.50	1425.75	1408.00	1416.50	+3.75	163	1,272	+26
Nov13	120925	1352.00	1367.50	1346.75	1352.00	-0.25	3,754	34,773	+529
Jan14	120925	1356.75	1356.75	1355.75	1355.75	unch	4	344	+1
Mar14	120925	1355.00	1355.00	1355.00	1355.00	unch	0	96	+0
May14	120925	1355.50	1355.50	1355.50	1355.50	unch	0	105	+0
Jul14	120925	1357.25	1357.25	1357.25	1357.25	unch	0	57	+0
Aug14	120925	1352.00	1352.00	1352.00	1352.00	unch
Sep14	120925	1342.25	1342.25	1342.25	1342.25	unch
Total Volume and Open Interest							198,626	728,282	-5,217
Soybean Meal(CBOT)
Oct12	120925	481.30	488.40	480.20	485.20	+3.60	10,694	23,653	-3,896
Dec12	120925	483.90	491.00	482.80	488.10	+3.90	39,009	108,662	-703
Jan13	120925	481.40	488.00	480.00	485.80	+4.20	4,132	22,172	+44
Mar13	120925	464.10	472.00	463.70	470.30	+5.10	3,181	19,835	+372
May13	120925	440.20	447.50	440.20	446.10	+5.00	2,845	25,035	+124
Jul13	120925	432.10	439.60	432.10	438.10	+5.20	1,404	16,892	-71
Aug13	120925	428.60	428.80	425.70	428.80	+5.30	154	1,211	+21
Sep13	120925	413.00	414.00	409.10	410.20	+4.60	87	1,172	-10
Oct13	120925	388.00	388.10	383.60	385.90	-0.10	48	2,802	-10
Dec13	120925	387.60	388.50	381.70	384.00	+0.10	208	6,782	+40
Total Volume and Open Interest							61,786	229,108	-4,070
Soybean Oil(CBOT)
Oct12	120925	53.76	53.89	53.04	53.09	-0.67	15,469	25,741	-958
Dec12	120925	54.09	54.32	53.46	53.53	-0.64	53,218	156,357	-2,830
Jan13	120925	54.46	54.60	53.77	53.83	-0.63	10,937	38,125	+492
Mar13	120925	54.81	54.93	54.10	54.19	-0.62	8,137	32,160	+1,642
May13	120925	54.76	54.96	54.23	54.29	-0.56	4,903	21,592	+2,746
Jul13	120925	54.75	54.97	54.24	54.30	-0.45	2,256	15,956	-35
Aug13	120925	54.35	54.69	54.00	54.10	-0.25	194	1,937	-17
Sep13	120925	53.55	54.18	53.50	53.57	+0.02	374	1,889	-67
Oct13	120925	52.26	52.90	52.07	52.24	-0.02	345	2,970	-56
Dec13	120925	51.92	52.60	51.75	51.89	-0.03	792	7,840	+112
Total Volume and Open Interest							96,625	305,402	+1,029
Canola(WCE)
Nov12	120925	611.4	616.0	607.0	608.8	-2.6	7,831	115,365	-723
Jan13	120925	615.3	619.3	610.5	612.1	-2.8	1,333	68,240	+283
Mar13	120925	616.5	618.9	610.1	611.9	-2.4	842	17,691	-130
May13	120925	610.7	610.7	602.7	603.0	-2.4	677	19,557	+0
Jul13	120925	602.4	602.5	593.5	594.5	-2.4	104	4,227	+51
Total Volume and Open Interest							10,848	229,658	-472
Corn(CBOT)
Dec12	120925	743.50	749.25	739.00	743.75	-1.00	128,160	640,943	-7,214
Mar13	120925	747.75	753.00	742.75	747.50	-1.25	23,895	226,346	+1,818
May13	120925	746.75	751.00	741.50	746.00	-1.25	8,072	72,738	+901
Jul13	120925	739.50	744.25	735.75	740.25	unch	9,068	110,942	+229
Sep13	120925	662.50	666.75	659.50	662.25	-0.25	534	18,604	+111
Dec13	120925	636.75	641.75	635.00	638.75	+0.50	3,444	95,678	+334
Mar14	120925	643.75	647.50	643.75	646.25	+0.75	93	2,026	+67
May14	120925	649.00	652.25	648.75	652.25	+0.50	39	725	+5
Jul14	120925	653.00	653.00	652.25	653.00	+0.75	30	1,054	+1
Sep14	120925	610.75	610.75	610.00	610.75	+0.75	0	73	+0
Total Volume and Open Interest							173,384	1,175,419	-3,730
Wheat(CBOT)
Dec12	120925	891.00	898.00	880.75	886.50	-5.50	56,734	250,220	+149
Mar13	120925	900.00	909.25	892.25	898.25	-5.50	11,452	80,884	-132
May13	120925	900.00	907.75	892.75	899.00	-5.25	2,653	21,799	+167
Jul13	120925	860.75	869.00	854.00	860.50	-4.00	2,711	59,299	+121
Sep13	120925	861.00	867.00	858.50	862.25	-2.25	70	2,284	+38
Dec13	120925	868.50	874.25	863.50	870.00	-0.50	1,096	35,502	+477
Total Volume and Open Interest							74,737	453,137	+832
Wheat(KCBT)
Dec12	120925	911.75	920.00	905.25	911.00	-2.25	9,429	103,165	+402
Mar13	120925	922.00	932.00	917.50	923.00	-2.50	2,455	27,312	+263
May13	120925	924.00	924.00	916.75	922.75	-1.75	501	9,718	-16
Jul13	120925	887.25	891.00	876.00	882.75	-3.75	689	15,552	+63
Sep13	120925	888.25	889.25	880.00	884.25	-3.75	118	1,265	+100
Dec13	120925	894.50	894.50	886.25	890.75	-2.25	74	1,034	+66
Total Volume and Open Interest							13,272	158,288	+884
Wheat(MGE)
Dec12	120925	944.00	955.75	939.00	942.25	-8.25	2,476	27,133	+425
Mar13	120925	955.75	961.50	948.00	951.25	-6.75	495	7,824	+38
May13	120925	958.75	968.50	954.75	958.25	-5.50	75	2,770	+14
Jul13	120925	962.50	966.00	953.00	956.25	-5.25	76	1,765	+25
Sep13	120925	934.75	936.50	923.50	925.75	-10.25	27	2,587	+1
Total Volume and Open Interest							3,165	42,528	+507
Oats(CBOT)
Dec12	120925	375.50	380.75	373.50	378.25	+1.75	428	9,729	-62
Mar13	120925	380.75	385.00	380.75	384.00	+1.75	61	1,432	+38
May13	120925	380.00	386.75	378.75	384.50	+1.25	0	64	+0
Jul13	120925	382.50	382.75	369.00	382.75	+1.25	0	9	+0
Total Volume and Open Interest							489	11,247	-24
Rough Rice(CBOT)
Nov12	120925	15.15	15.16	14.84	14.89	-0.30	539	12,124	-116
Jan13	120925	15.48	15.48	15.19	15.19	-0.30	100	1,769	+48
Mar13	120925	15.70	15.70	15.47	15.47	-0.31	4	193	+2
May13	120925	15.90	15.90	15.68	15.68	-0.30	0	12	+0
Total Volume and Open Interest							643	14,121	-66
Live Cattle(CME)
Oct12	120925	125.250	125.500	122.700	122.700	-2.600	16,087	44,354	-4,911
Dec12	120925	128.350	128.650	125.400	125.400	-3.000	19,862	125,243	+624
Feb13	120925	131.550	131.880	129.050	129.235	-2.450	5,152	52,739	+1,203
Apr13	120925	135.250	135.600	133.000	133.035	-2.400	3,672	42,571	+405
Jun13	120925	132.100	132.235	129.650	129.825	-2.375	1,213	17,367	+330
Aug13	120925	132.250	132.450	130.235	130.250	-2.250	298	6,150	+32
Total Volume and Open Interest							46,426	290,780	-2,208
Feeder Cattle(CME)
Sep12	120925	143.700	143.700	143.200	143.200	-0.585	884	2,115	-272
Oct12	120925	147.500	147.500	145.075	145.185	-2.215	2,859	9,765	-266
Nov12	120925	148.935	148.935	146.435	146.535	-2.265	2,920	11,045	+471
Jan13	120925	151.035	151.250	149.075	149.200	-2.125	772	6,023	+213
Mar13	120925	153.575	153.575	151.785	151.950	-2.050	197	2,516	+17
Apr13	120925	154.650	154.900	153.100	153.100	-1.800	96	911	+16
May13	120925	155.575	155.800	154.250	154.325	-1.860	67	1,239	+13
Total Volume and Open Interest							7,804	33,823	+197
Lean Hogs(CME)
Oct12	120925	76.725	76.930	75.950	76.285	-0.215	12,707	34,400	-4,079
Dec12	120925	75.535	75.885	74.600	74.650	-0.700	17,644	105,502	-219
Feb13	120925	81.385	81.700	80.400	80.580	-0.705	3,585	40,024	-12
Apr13	120925	87.600	87.800	86.535	86.680	-0.855	3,007	24,198	+7
May13	120925	95.480	95.480	94.800	95.400	-0.250	55	1,019	-11
Jun13	120925	98.135	98.150	97.350	97.680	-0.500	1,609	16,782	-265
Jul13	120925	97.600	97.650	97.230	97.300	-0.430	470	4,125	+155
Aug13	120925	96.950	97.100	96.650	96.700	-0.200	58	3,260	+9
Total Volume and Open Interest							39,221	232,099	-4,371
Class III Milk(CME)
Sep12	120925	18.93	18.94	18.92	18.94	-0.01	214	4,853	+117
Oct12	120925	20.12	20.79	20.11	20.72	+0.58	268	5,176	+44
Nov12	120925	20.25	20.95	20.13	20.90	+0.59	259	4,831	+64
Dec12	120925	19.69	20.28	19.61	20.19	+0.43	170	3,822	-15
Jan13	120925	19.47	19.77	19.37	19.72	+0.25	72	1,555	-10
Total Volume and Open Interest							1,410	27,545	+259
Cocoa(ICE)
Dec12	120925	2461	2511	2439	2483	+37	10,037	99,376	-647
Mar13	120925	2468	2522	2452	2495	+35	2,298	43,104	-140
May13	120925	2470	2530	2470	2502	+32	492	20,929	+3
Jul13	120925	2491	2541	2478	2512	+29	341	13,204	+74
Sep13	120925	2500	2550	2500	2522	+29	50	5,281	-15
Dec13	120925	2500	2556	2500	2529	+30	106	6,708	+86
Mar14	120925	2559	2559	2533	2533	+29	34	8,654	+32
Total Volume and Open Interest							13,378	201,639	-587
Coffee "C"(ICE)
Dec12	120925	172.45	174.85	171.55	173.65	+1.35	10,350	83,032	-752
Mar13	120925	175.70	178.95	175.65	177.70	+1.35	4,374	37,316	-3
May13	120925	179.55	181.30	179.55	180.45	+1.30	1,061	10,385	+187
Jul13	120925	182.25	183.40	182.25	183.10	+1.25	550	6,223	+77
Sep13	120925	184.85	186.25	184.85	185.75	+1.25	211	2,557	+53
Dec13	120925	188.50	190.25	188.50	189.50	+1.25	77	2,232	+69
Total Volume and Open Interest							16,625	142,362	-368
Orange Juice(ICE)
Nov12	120925	118.30	118.30	113.55	114.45	-3.85	822	16,246	-298
Jan13	120925	117.70	117.70	113.65	114.60	-3.30	453	3,612	+303
Mar13	120925	119.50	119.50	115.85	116.60	-3.30	21	2,145	-13
May13	120925	118.80	119.00	117.30	118.30	-3.25	7	781	+1
Jul13	120925	120.75	120.75	120.00	120.00	-3.25	0	20	+0
Sep13	120925	121.25	121.25	121.25	121.25	-3.25	0	13	+0
Total Volume and Open Interest							1,303	22,817	-7
Sugar #11(ICE)
Oct12	120925	19.45	19.88	19.38	19.86	+0.36	34,349	74,164	-10,329
Mar13	120925	20.25	20.75	20.19	20.72	+0.45	43,493	348,587	+6,112
May13	120925	20.35	20.77	20.35	20.76	+0.40	9,257	77,302	+1,104
Jul13	120925	20.50	20.78	20.47	20.77	+0.38	6,227	89,176	+111
Oct13	120925	20.70	21.03	20.70	21.03	+0.38	3,256	49,380	+385
Mar14	120925	21.10	21.44	21.10	21.43	+0.37	1,371	29,603	+562
May14	120925	21.15	21.36	21.15	21.34	+0.34	332	9,723	-3
Jul14	120925	21.12	21.33	21.12	21.33	+0.35	136	6,187	+13
Total Volume and Open Interest							99,102	696,778	-1,683
London Cocoa(LCE)
Dec12	120925	1582	1598	1570	1598	+15	8,028	75,015	-938
Mar13	120925	1575	1591	1561	1591	+16	8,190	64,267	+591
May13	120925	1581	1598	1569	1598	+16	2,338	25,099	+105
Jul13	120925	1587	1604	1575	1604	+16	2,576	14,198	-289
Sep13	120925	1584	1607	1580	1606	+13	1,474	9,757	-141
Dec13	120925	1580	1605	1574	1605	+21	463	8,034	-5
Mar14	120925	1606	1606	1606	1606	+20	152	5,280	+0
Total Volume and Open Interest							23,221	205,901	-677
London Sugar(LCE)
Dec12	120925	567.00	579.70	567.00	576.10	+8.30	1,937	28,285	+636
Mar13	120925	560.10	569.00	560.10	567.70	+8.30	1,586	29,167	+401
May13	120925	562.10	569.40	562.10	568.00	+7.30	1,170	8,292	+213
Aug13	120925	561.00	567.30	561.00	566.70	+8.30	87	3,723	+18
Oct13	120925	561.10	565.60	559.50	565.10	+7.70	50	2,824	+34
Total Volume and Open Interest							4,842	74,101	+1,308
Cotton(ICE)
Oct12	120925	71.40	71.40	70.81	70.81	-0.20	48	41	-28
Dec12	120925	72.82	73.59	72.27	72.33	-0.17	18,247	119,560	+739
Mar13	120925	73.75	74.47	73.19	73.20	-0.30	1,729	44,084	+687
May13	120925	74.82	75.39	74.08	74.10	-0.47	231	6,970	+12
Jul13	120925	75.49	76.26	75.03	75.08	-0.24	155	8,193	-21
Oct13	120925	76.74	76.74	76.74	76.74	-0.27	1	3	-1
Total Volume and Open Interest							20,661	182,962	+1,338
Lumber(CME)
Nov12	120925	274.9	276.7	272.0	272.4	-3.0	640	5,857	+70
Jan13	120925	287.7	288.6	285.6	286.1	-2.7	198	1,796	+18
Mar13	120925	296.7	296.7	294.3	295.5	-3.3	50	514	+4
May13	120925	303.5	303.5	303.5	303.5	-4.2	11	57	+6
Total Volume and Open Interest							899	8,225	+98
Crude Oil(NYM)
Nov12	120925	92.11	93.20	90.57	91.37	-0.56	181,036	332,097	-6,701
Dec12	120925	92.36	93.51	90.90	91.71	-0.54	60,259	201,303	-3,006
Jan13	120925	92.73	93.82	91.33	92.09	-0.53	23,492	113,233	-1,859
Feb13	120925	93.07	94.19	91.75	92.47	-0.53	18,306	66,452	+1,964
Mar13	120925	93.68	94.39	92.00	92.77	-0.53	24,580	63,963	-258
Apr13	120925	93.69	94.45	92.73	92.96	-0.53	15,185	32,300	-652
May13	120925	93.60	94.58	92.84	93.06	-0.53	10,491	25,821	+1,497
Jun13	120925	93.55	94.65	92.37	93.04	-0.52	24,417	104,594	-93
Jul13	120925	94.06	94.15	92.74	92.92	-0.49	3,810	28,997	-1,213
Aug13	120925	93.85	93.85	92.71	92.74	-0.46	2,696	22,232	+503
Sep13	120925	93.67	93.67	92.49	92.54	-0.43	5,540	35,210	+1,080
Oct13	120925	92.34	92.34	92.34	92.34	-0.40	3,046	20,351	+583
Nov13	120925	92.18	92.18	92.18	92.18	-0.38	2,535	25,164	-318
Dec13	120925	92.65	93.44	91.29	92.01	-0.37	27,395	167,753	-589
Jan14	120925	91.71	91.71	91.71	91.71	-0.37	1,102	24,870	-257
Feb14	120925	91.46	91.46	91.46	91.46	-0.36	48	8,945	-5
Total Volume and Open Interest							421,200	1,564,589	-7,943
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	120925	92.125	93.250	90.425	91.375	-0.550	7,439	3,928	+29
Dec12	120925	92.500	93.500	90.850	91.700	-0.550	223	4,308	+46
Jan13	120925	92.100	92.100	91.650	92.100	-0.525	46	1,668	-10
Feb13	120925	92.475	92.475	92.475	92.475	-0.525	32	105	+30
Mar13	120925	92.775	92.775	92.325	92.775	-0.525	1	10	+0
Apr13	120925	92.950	92.950	92.950	92.950	-0.550	0	5	+0
May13	120925	93.050	93.050	93.050	93.050	-0.550	3	0	-3
Jun13	120925	93.050	93.050	93.050	93.050	-0.500	0	38	+0
Total Volume and Open Interest							7,752	10,216	+98
Heating Oil(NYM)
Oct12	120925	309.74	313.00	308.89	310.86	+0.99	34,294	44,203	-8,251
Nov12	120925	309.60	312.90	308.61	310.69	+1.08	53,021	83,696	+6,459
Dec12	120925	308.04	311.73	307.67	309.30	+0.99	26,420	56,715	+1,433
Jan13	120925	306.92	310.29	306.25	307.80	+0.88	12,862	36,865	+2,027
Feb13	120925	304.60	308.50	304.15	305.85	+0.89	5,801	15,558	+498
Mar13	120925	304.85	305.76	301.60	303.11	+0.78	4,962	21,101	+180
Apr13	120925	300.64	302.73	299.24	299.91	+0.70	4,239	25,136	+326
May13	120925	302.56	302.56	300.83	300.83	+0.61	1,166	12,098	-287
Jun13	120925	300.95	301.20	297.17	298.48	+0.58	2,260	12,664	-91
Jul13	120925	299.19	299.20	297.32	297.32	+0.55	203	3,071	+52
Aug13	120925	298.46	298.50	296.56	296.56	+0.54	856	2,268	+616
Sep13	120925	298.00	298.00	295.99	295.99	+0.49	1,472	3,409	+581
Oct13	120925	299.40	299.40	295.88	295.88	+0.47	206	1,021	+41
Nov13	120925	295.75	295.75	295.75	295.75	+0.46	32	1,186	-2
Total Volume and Open Interest							148,872	325,788	+3,769
Gasoline(NYMEX)
Oct12	120925	291.81	298.46	291.70	296.71	+4.95	48,513	36,900	-6,163
Nov12	120925	278.92	283.27	278.80	282.24	+3.47	56,960	114,716	+6,633
Dec12	120925	271.08	274.60	270.79	273.18	+2.44	28,131	58,182	+2,550
Jan13	120925	267.69	270.99	267.29	269.21	+2.06	10,130	30,288	+551
Feb13	120925	268.06	270.24	266.59	268.42	+2.00	4,926	12,215	+116
Mar13	120925	267.92	271.22	267.68	269.45	+2.06	4,117	13,383	+476
Apr13	120925	285.10	285.20	282.09	283.60	+2.04	1,552	8,932	+123
May13	120925	281.68	284.09	281.47	282.33	+2.01	759	5,101	+272
Jun13	120925	278.27	281.35	277.46	279.64	+1.97	884	6,408	-115
Jul13	120925	276.39	276.39	276.39	276.39	+1.92	93	1,234	+15
Total Volume and Open Interest							156,175	300,829	+4,463
e-miNY RBOB Gasoline(NYM)
Oct12	120925	291.70	296.70	291.70	296.70	+4.90	0	1	+0
Nov12	120925	282.20	282.24	282.20	282.20	+3.40
Dec12	120925	273.20	273.20	273.18	273.20	+2.50
Jan13	120925	269.20	269.21	269.20	269.20	+2.00
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Oct12	120925	2.850	2.954	2.843	2.924	+0.087	141,845	35,556	-19,830
Nov12	120925	3.047	3.123	3.042	3.105	+0.072	114,788	277,614	+15,743
Dec12	120925	3.327	3.398	3.327	3.382	+0.057	45,166	115,047	+685
Jan13	120925	3.499	3.551	3.490	3.538	+0.054	38,929	179,827	-531
Feb13	120925	3.532	3.579	3.521	3.567	+0.053	11,741	34,344	-95
Mar13	120925	3.516	3.564	3.511	3.551	+0.050	12,950	72,481	+2,692
Apr13	120925	3.511	3.552	3.505	3.545	+0.048	14,381	74,609	+207
May13	120925	3.550	3.590	3.549	3.584	+0.047	5,899	27,396	+49
Jun13	120925	3.602	3.631	3.594	3.625	+0.044	2,261	14,769	-411
Jul13	120925	3.661	3.678	3.638	3.667	+0.042	2,179	18,372	-229
Aug13	120925	3.685	3.695	3.665	3.690	+0.042	1,314	13,247	+60
Sep13	120925	3.672	3.697	3.668	3.692	+0.042	1,478	11,127	+172
Oct13	120925	3.723	3.732	3.693	3.726	+0.041	6,221	52,325	+784
Nov13	120925	3.817	3.837	3.800	3.832	+0.040	1,550	23,470	+416
Dec13	120925	4.034	4.038	4.010	4.033	+0.037	546	20,506	+40
Jan14	120925	4.137	4.140	4.105	4.136	+0.037	2,691	36,736	+963
Total Volume and Open Interest							407,285	1,076,982	+2,355
Brent Crude Oil(ICE)
Nov12	120925	109.93	111.47	109.44	110.45	+0.64	161,966	213,985	-15,965
Dec12	120925	109.26	110.81	108.81	109.67	+0.51	118,338	216,051	-6,011
Jan13	120925	108.60	110.23	108.31	109.06	+0.43	36,019	97,563	-814
Feb13	120925	108.18	109.69	107.80	108.49	+0.40	21,914	46,076	-1,527
Mar13	120925	107.66	109.17	107.34	107.93	+0.38	16,513	50,617	-517
Apr13	120925	107.14	108.64	106.82	107.39	+0.37	9,257	23,087	+37
May13	120925	106.83	108.10	106.28	106.84	+0.35	7,502	21,996	-229
Jun13	120925	106.30	107.55	105.69	106.29	+0.35	27,932	72,091	-123
Jul13	120925	105.32	106.89	105.25	105.78	+0.34	3,363	27,622	+402
Aug13	120925	105.27	105.27	105.27	105.27	+0.34	2,209	31,847	+517
Sep13	120925	104.76	104.76	104.76	104.76	+0.34	6,094	30,926	-529
Oct13	120925	104.15	104.29	104.15	104.29	+0.33	2,622	32,227	+141
Nov13	120925	103.87	103.87	103.87	103.87	+0.30	2,954	19,996	-898
Dec13	120925	103.34	104.70	102.96	103.46	+0.28	34,243	100,292	-928
Total Volume and Open Interest							461,968	1,167,666	-26,980
Gas Oil(ICE)
Oct12	120925	968.75	981.25	967.25	977.25	+11.00	62,728	98,662	-4,022
Nov12	120925	963.00	975.25	961.50	971.25	+10.75	73,767	124,876	+344
Dec12	120925	954.50	967.00	953.00	963.00	+10.50	49,898	102,880	+3,004
Jan13	120925	948.00	960.25	948.00	957.00	+10.50	15,233	55,501	-59
Feb13	120925	941.75	953.00	941.75	950.25	+10.00	7,158	31,121	+300
Mar13	120925	934.00	946.25	934.00	942.75	+10.00	4,418	25,062	+122
Apr13	120925	932.00	939.25	929.00	935.50	+9.75	3,507	22,389	+212
May13	120925	929.00	933.50	926.75	930.00	+10.00	2,358	14,142	+482
Jun13	120925	922.75	930.25	920.25	926.75	+10.25	5,305	44,209	+36
Jul13	120925	925.00	928.75	920.25	925.25	+10.25	557	11,088	+39
Total Volume and Open Interest							230,775	622,660	+1,700
Ethanol(CBOT)
Sep12	120906	2.515	2.539	2.515	2.539	+0.011	41	89	-74
Oct12	120925	2.264	2.273	2.245	2.263	+0.012	142	725	-30
Nov12	120925	2.278	2.288	2.262	2.275	+0.008	164	1,257	+17
Dec12	120925	2.276	2.298	2.272	2.285	+0.007	110	2,058	+5
Jan13	120925	2.285	2.292	2.276	2.289	+0.005	116	1,201	+36
Feb13	120925	2.301	2.301	2.284	2.296	+0.005	141	831	-9
Mar13	120925	2.310	2.310	2.297	2.307	+0.002	91	1,899	-19
Apr13	120925	2.312	2.319	2.312	2.319	-0.001	47	479	+20
Total Volume and Open Interest							948	11,182	+75
WTI Crude Oil(ICE)
Nov12	120925	92.08	93.21	90.63	91.37	-0.56	37,525	71,302	-847
Dec12	120925	92.39	93.50	91.00	91.71	-0.54	22,207	98,051	-1,336
Jan13	120925	92.79	93.86	91.35	92.09	-0.53	6,191	33,705	-423
Feb13	120925	93.16	94.22	92.35	92.47	-0.53	4,102	18,241	+115
Mar13	120925	93.56	94.50	92.65	92.77	-0.53	11,578	22,062	-1,197
Apr13	120925	93.58	94.67	92.78	92.96	-0.53	8,920	7,976	-2,687
May13	120925	94.75	94.75	92.90	93.06	-0.53	4,338	8,572	+1,359
Jun13	120925	93.60	94.71	92.87	93.04	-0.52	5,324	43,377	-685
Jul13	120925	94.06	94.06	92.92	92.92	-0.49	1,767	3,726	+196
Aug13	120925	92.74	92.74	92.74	92.74	-0.46	484	5,057	+6
Sep13	120925	92.54	92.54	92.54	92.54	-0.43	522	8,988	-174
Oct13	120925	92.34	92.34	92.34	92.34	-0.40	454	4,111	+16
Nov13	120925	92.18	92.18	92.18	92.18	-0.38	430	4,377	+14
Dec13	120925	92.84	93.46	91.87	92.01	-0.37	8,846	68,942	-547
Jan14	120925	91.71	91.71	91.71	91.71	-0.37	234	4,252	-7
Feb14	120925	91.46	91.46	91.46	91.46	-0.36	23	1,758	+6
Total Volume and Open Interest							114,451	496,264	-6,208
US Dollar Index(ICE)
Dec12	120925	79.555	79.755	79.375	79.607	+0.030	18,660	43,929	+1,529
Mar13	120925	79.960	79.960	79.832	79.832	+0.030	0	501	+0
Jun13	120925	80.052	80.052	80.052	80.052	+0.030
Total Volume and Open Interest							18,660	44,430	+1,529
Australian Dollar(CME)
Dec12	120925	103.52	103.88	103.05	103.29	-0.26	116,638	176,098	+2,653
Mar13	120925	102.81	102.85	102.34	102.54	-0.26	58	104	+8
Jun13	120925	101.84	102.11	101.84	101.84	-0.27	0	10	+0
Total Volume and Open Interest							116,696	176,217	+2,661
British Pound(CME)
Dec12	120925	162.19	162.63	161.78	162.06	-0.19	112,399	173,108	+10,039
Mar13	120925	162.40	162.51	161.75	162.01	-0.19	66	255	-1
Jun13	120925	161.94	162.13	161.94	161.94	-0.19	4	57	+4
Total Volume and Open Interest							112,469	173,421	+10,042
Canadian Dollar(CME)
Dec12	120925	102.02	102.31	101.74	101.87	-0.14	66,541	204,656	+2,106
Mar13	120925	101.79	102.03	101.55	101.65	-0.14	20	2,244	+7
Jun13	120925	101.40	101.54	101.40	101.40	-0.14	2	559	+1
Sep13	120925	101.15	101.29	101.15	101.15	-0.14	455	559	+402
Total Volume and Open Interest							67,018	208,082	+2,516
Japanese Yen(CME)
Dec12	120925	128.51	128.86	128.36	128.68	+0.11	63,405	125,143	-1,499
Mar13	120925	128.77	128.90	128.71	128.83	+0.12	4	222	+0
Jun13	120925	129.00	129.00	128.70	129.00	+0.13	0	12	+0
Total Volume and Open Interest							63,409	125,379	-1,499
Swiss Franc(CME)
Dec12	120925	107.02	107.33	106.69	106.96	-0.06	34,730	36,885	+616
Mar13	120925	107.13	107.19	107.13	107.13	-0.06	0	8	+0
Jun13	120925	107.32	107.38	107.32	107.32	-0.06	0	3	+0
Total Volume and Open Interest							34,730	36,896	+616
EuroFX(CME)
Dec12	120925	129.44	129.83	128.98	129.38	-0.09	281,069	221,755	+1,847
Mar13	120925	129.60	129.88	129.18	129.51	-0.09	187	369	+7
Jun13	120925	129.65	129.74	129.65	129.65	-0.09	2	532	+1
Total Volume and Open Interest							281,259	222,672	+1,856
Mexican Peso(CME)
Oct12	120925	775.50	775.50	772.50	775.50	+3.00
Nov12	120925	773.50	773.50	770.50	773.50	+3.00
Total Volume and Open Interest							24,836	218,322	-1,636
Brazilian Real(CME)
Oct12	120925	492.85	493.85	492.20	492.85	-0.55	85	1,434	-44
Nov12	120925	490.50	491.65	489.90	490.60	-0.70	20	24	-20
Dec12	120925	488.85	490.60	488.85	488.85	-1.75	82	1,851	+59
Jan13	120925	487.05	488.80	487.05	487.05	-1.75
Total Volume and Open Interest							187	18,988	-5
30-Year T-Bonds(CBOT)
Dec12	120925	147~240	148~210	147~110	148~120	+0~250	279,316	540,312	-4,535
Mar13	120925	146~270	147~010	146~070	147~010	+0~240	20	87	-1
Jun13	120925	145~280	145~280	145~040	145~280	+0~240
Total Volume and Open Interest							279,336	540,399	-4,536
10-Year T-Notes(CBOT)
Dec12	120925	132~315	133~080	132~235	133~055	+0~080	740,468	1,586,778	-5,934
Mar13	120925	132~185	132~185	132~100	132~185	+0~085	9	66	+3
Jun13	120925	131~235	131~235	131~150	131~235	+0~085
Total Volume and Open Interest							740,477	1,586,844	-5,931
5-Year T-Notes(CBOT)
Sep12	120925	124~096	124~096	124~081	124~095	+0~007	4,215	19,584	-750
Dec12	120925	124~055	124~061	124~038	124~058	+0~007	438,064	1,380,776	+33,080
Mar13	120925	124~036	124~036	124~029	124~036	+0~007	0	23	+0
Total Volume and Open Interest							442,279	1,400,383	+32,330
2 Year T-Notes(CBOT)
Sep12	120925	110~024	110~025	110~022	110~025	+0~001	963	15,552	-654
Dec12	120925	110~026	110~028	110~022	110~025	unch	128,963	965,559	+4,468
Mar13	120925	110~019	110~019	110~019	110~019	unch
Total Volume and Open Interest							129,926	981,111	+3,814
Eurodollars(CME)
Dec12	120925	99.665	99.670	99.650	99.665	unch	118,093	995,300	+19,609
Mar13	120925	99.650	99.655	99.635	99.645	-0.005	112,559	853,647	+9,878
Jun13	120925	99.630	99.635	99.610	99.620	-0.010	113,837	721,869	+4,957
Sep13	120925	99.615	99.620	99.590	99.605	-0.010	105,353	640,811	-6,092
Dec13	120925	99.595	99.595	99.565	99.585	-0.010	79,745	684,390	-4,807
Mar14	120925	99.570	99.575	99.545	99.565	-0.010	77,843	615,832	-2,853
Jun14	120925	99.535	99.535	99.505	99.525	-0.010	68,864	476,281	-3,562
Sep14	120925	99.500	99.500	99.465	99.485	-0.010	81,695	422,583	+2,277
Dec14	120925	99.440	99.445	99.405	99.430	-0.010	72,544	419,483	-2,238
Mar15	120925	99.390	99.395	99.350	99.380	-0.010	84,273	398,793	-356
Jun15	120925	1.016	1.021	0.971	1.001	-0.015	57,443	503,360	+4,222
Sep15	120925	0.916	0.921	0.876	0.906	-0.010	61,723	320,002	+4,321
Dec15	120925	0.791	0.796	0.746	0.781	-0.005	39,244	254,370	+2,993
Mar16	120925	0.656	0.671	0.616	0.656	+0.005	28,618	175,498	-3,101
Jun16	120925	0.506	0.521	0.466	0.511	+0.010	26,877	133,949	+1,272
Sep16	120925	0.351	0.366	0.311	0.356	+0.015	28,392	120,817	+6,342
Dec16	120925	0.181	0.201	0.141	0.196	+0.025	14,046	95,730	+826
Mar17	120925	0.031	0.051	6.540	0.046	+0.030	16,531	78,409	+2,776
Total Volume and Open Interest							1,220,389	8,113,942	+44,693
30 Day Federal Funds(CBOT)
Sep12	120925	99.853	99.855	99.850	99.853	unch	3,893	67,393	+1,020
Oct12	120925	99.855	99.855	99.855	99.855	unch	980	63,174	-209
Nov12	120925	99.860	99.860	99.855	99.860	unch	751	52,471	-67
Dec12	120925	99.870	99.870	99.865	99.865	-0.005	680	31,710	-69
Jan13	120925	99.870	99.870	99.865	99.870	unch	1,591	19,355	+794
Feb13	120925	99.870	99.870	99.865	99.870	unch	864	19,908	+3
Total Volume and Open Interest							11,410	434,492	+2,976
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec12	120925	99.680	99.680	99.680	99.680	unch
Mar13	120925	99.710	99.710	99.710	99.710	unch
Jun13	120925	99.735	99.735	99.735	99.735	unch
Sep13	120925	99.745	99.745	99.745	99.745	unch
Dec13	120925	99.755	99.755	99.755	99.755	unch
Mar14	120925	99.755	99.755	99.755	99.755	unch
Jun14	120925	99.615	99.615	99.615	99.615	unch
Sep14	120925	99.475	99.475	99.475	99.475	unch
Dec14	120925	99.700	99.700	99.700	99.700	unch
Mar15	120925	99.560	99.560	99.560	99.560	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Dec12	120925	99.68	99.68	99.68	99.68	unch	0	1,013	+0
Mar13	120925	99.71	99.71	99.71	99.71	unch	0	183	+0
Jun13	120925	99.74	99.74	99.74	99.74	unch	0	201	+0
Sep13	120925	99.75	99.75	99.75	99.75	unch	0	305	+0
Dec13	120925	99.75	99.75	99.75	99.75	unch	0	384	+0
Mar14	120925	99.75	99.75	99.75	99.75	unch	0	344	+0
Jun14	120925	99.61	99.61	99.61	99.61	unch
Sep14	120925	99.47	99.47	99.47	99.47	unch
Total Volume and Open Interest							0	2,434	+0
Japanese Gov't Bonds(SGX)
Dec12	120925	143.98	144.04	143.91	144.04	+0.09	1,932	18,791	+338
Mar13	120925	142.30	142.30	142.30	142.30	+0.09
Jun13	120925	140.21	140.21	140.21	140.21	+0.09
Total Volume and Open Interest							1,932	18,791	+338
Euro-Bund(EUREX)
Dec12	120925	140.41	140.95	139.96	140.06	-0.34	743,729	811,233	-5,689
Mar13	120925	141.92	142.37	141.45	141.50	-0.36	61	45,367	+137
Jun13	120925	141.50	141.50	141.50	141.50	-0.36
Total Volume and Open Interest							743,790	856,600	-5,552
Euro-Bobl(EUREX)
Dec12	120925	125.33	125.56	125.04	125.08	-0.26	487,546	719,620	+6,962
Mar13	120925	125.93	126.03	125.59	125.59	-0.27	1,515	16,322	+281
Jun13	120925	125.59	125.59	125.59	125.59	-0.27
Total Volume and Open Interest							489,061	735,942	+7,243
3-Mth Euribor(EUREX)
Sep12	120917	99.753	99.753	99.753	99.753	-0.002	220	2,886	+164
Dec12	120925	99.815	99.815	99.800	99.800	-0.025	153	1,687	+0
Mar13	120925	99.800	99.800	99.790	99.790	-0.035	120	1,185	+0
Total Volume and Open Interest							513	5,306	+24
Long Gilt(LIFFE)
Sep12	120925	120~22	120~32	120~16	120~16	-0~02	553	962	-10
Dec12	120925	119~21	119~30	119~11	119~13	-0~02	82,306	325,675	+2,053
Total Volume and Open Interest							82,859	326,637	+2,043
3-Mth Short Sterling(LIFFE)
Dec12	120925	99.43	99.45	99.43	99.44	+0.01	21,619	410,638	+2,896
Mar13	120925	99.44	99.46	99.43	99.44	unch	21,885	336,351	+706
Jun13	120925	99.43	99.45	99.42	99.43	unch	28,735	313,637	-5,610
Sep13	120925	99.42	99.44	99.41	99.41	unch	21,965	287,228	-3,882
Dec13	120925	99.38	99.41	99.37	99.38	unch	26,671	307,768	+16,848
Mar14	120925	99.34	99.37	99.33	99.34	unch	24,371	251,133	+3,496
Total Volume and Open Interest							250,611	2,579,746	+14,392
3-Mth Euribor(LIFFE)
Dec12	120925	99.825	99.830	99.800	99.800	-0.025	87,131	524,109	+5,968
Mar13	120925	99.825	99.830	99.785	99.790	-0.035	79,067	497,618	+18,067
Jun13	120925	99.800	99.805	99.755	99.760	-0.045	60,720	443,385	-1,922
Total Volume and Open Interest							611,553	3,656,979	+61,312
3-Mth Aus T-Bills(SFE)
Dec12	120925	96.83	96.85	96.81	96.85	+0.01	17,916	161,515	-2,361
Mar13	120925	97.10	97.14	97.08	97.12	+0.01	11,172	149,738	-690
Jun13	120925	97.19	97.23	97.18	97.23	+0.02	6,158	117,145	+286
Sep13	120925	97.18	97.21	97.17	97.21	+0.02	2,753	66,501	+285
Dec13	120925	97.11	97.14	97.09	97.14	+0.02	983	55,559	-102
Mar14	120925	97.06	97.07	97.02	97.06	+0.02	796	34,061	+44
Jun14	120925	96.99	96.99	96.95	96.99	+0.02	413	15,775	-488
Sep14	120925	96.90	96.92	96.88	96.92	+0.02	205	5,806	+115
Dec14	120925	96.80	96.84	96.80	96.84	+0.02	0	966	+0
Mar15	120925	96.73	96.77	96.73	96.77	+0.01	0	63	+0
Total Volume and Open Interest							40,396	607,357	-2,911
10-Year Aus T-Bonds(SFE)
Dec12	120925	96.86	96.94	96.86	96.94	+0.07	39,198	360,011	+3,402
Mar13	120925	96.94	96.94	96.94	96.94	+0.07
Total Volume and Open Interest							39,198	360,011	+3,402
3-Year Aus T-Bonds(SFE)
Dec12	120925	97.45	97.52	97.45	97.52	+0.05	96,035	439,799	-8,783
Mar13	120925	97.52	97.52	97.52	97.52	+0.05
Total Volume and Open Interest							96,035	439,799	-8,783
Gold(CMX)
Oct12	120925	1765.7	1775.2	1758.9	1763.9	+1.7	7,375	20,934	-857
Dec12	120925	1766.2	1777.9	1761.0	1766.4	+1.8	185,293	337,726	+3,639
Feb13	120925	1769.1	1779.4	1763.6	1768.5	+1.8	5,283	27,740	+1,339
Apr13	120925	1773.4	1781.1	1767.0	1770.5	+1.8	1,793	16,726	+99
Jun13	120925	1773.4	1782.3	1770.8	1772.5	+1.8	1,152	23,218	+729
Aug13	120925	1775.5	1781.7	1770.5	1774.4	+1.8	282	5,472	-170
Oct13	120925	1780.0	1785.0	1771.6	1776.4	+1.9	151	3,658	+124
Dec13	120925	1780.2	1788.8	1777.2	1778.6	+1.9	138	11,484	-32
Feb14	120925	1785.3	1785.3	1776.9	1781.0	+2.0	32	2,539	+5
Apr14	120925	1780.6	1783.6	1780.6	1783.4	+2.1	0	3,610	+0
Jun14	120925	1785.9	1785.9	1785.9	1785.9	+2.2	65	9,588	+60
Total Volume and Open Interest							201,860	488,070	+4,963
Silver(CMX)
Sep12	120925	3424.5	3424.5	3388.6	3388.6	-3.5	91	534	+39
Dec12	120925	3401.0	3454.5	3371.5	3394.8	-3.6	63,594	82,842	+832
Mar13	120925	3413.0	3462.0	3380.0	3402.4	-3.8	2,883	9,115	+636
May13	120925	3410.0	3454.0	3405.5	3406.2	-4.0	345	4,045	+128
Jul13	120925	3395.0	3409.1	3395.0	3409.1	-4.0	418	5,393	+12
Sep13	120925	3450.0	3450.0	3411.8	3411.8	-4.2	152	2,464	+72
Dec13	120925	3449.5	3460.0	3394.0	3415.5	-4.1	1,089	13,949	+265
Total Volume and Open Interest							69,950	129,500	+2,731
Platinum(NYMEX)
Oct12	120925	1621.8	1644.5	1617.9	1631.8	+9.8	12,789	24,534	-3,451
Jan13	120925	1626.0	1648.6	1621.7	1636.0	+9.9	5,624	32,193	+4,290
Apr13	120925	1637.8	1650.0	1637.8	1639.5	+9.8	227	1,689	+209
Jul13	120925	1641.0	1641.0	1641.0	1641.0	+9.8	31	31	+31
Total Volume and Open Interest							18,680	58,476	+890
Palladium(NYMEX)
Sep12	120925	639.70	639.70	639.70	639.70	-4.65	0	16	-11
Dec12	120925	644.70	649.55	636.90	640.85	-4.65	3,391	19,795	+38
Mar13	120925	644.70	649.55	639.75	642.25	-4.65	16	796	+6
Total Volume and Open Interest							3,407	20,619	+33
Copper(CMX)
Sep12	120925	376.85	379.20	374.05	377.35	+2.80	840	1,615	-219
Dec12	120925	373.90	378.40	372.65	375.85	+2.70	46,942	98,705	+2,196
Mar13	120925	375.35	379.00	374.05	376.65	+2.70	3,555	26,345	+570
May13	120925	377.00	377.15	377.00	377.00	+2.70	392	5,140	+109
Jul13	120925	374.85	377.10	374.85	377.10	+2.75	120	4,430	+52
Total Volume and Open Interest							53,023	151,907	+2,588
DJIA Index(CBOT)
Dec12	120925	13492	13545	13390	13405	-84	1,901	9,930	+1,382
Mar13	120925	13341	13425	13341	13341	-84	0	5	+0
Jun13	120925	13266	13350	13266	13266	-84
Sep13	120925	13187	13271	13187	13187	-84
Total Volume and Open Interest							1,901	9,935	-9,594
E-mini DJIA Index(CBOT)
Sep12	120921	13578	13717	13578	13652	+59	27,829	43,696	-3,581
Dec12	120925	13491	13548	13386	13405	-84	93,398	117,143	-2,119
Mar13	120925	13429	13480	13341	13341	-84	3	161	+2
Jun13	120925	13266	13266	13266	13266	-84	0	39	+0
Total Volume and Open Interest							93,401	117,343	-41,270
S & P 500(CME)
Dec12	120925	1451.80	1456.70	1435.00	1437.20	-14.20	6,987	186,264	-1,570
Mar13	120925	1441.00	1447.10	1429.60	1430.40	-14.20	0	1,484	-17
Jun13	120925	1423.40	1440.10	1422.60	1423.40	-14.20	0	470	+0
Sep13	120925	1416.90	1434.10	1416.60	1416.90	-14.70
Total Volume and Open Interest							6,987	188,218	-78,706
S & P 500 E-Mini(Globex)
Dec12	120925	1451.75	1457.00	1435.00	1437.25	-14.25	1,605,312	2,771,210	-18,658
Mar13	120925	1445.50	1450.00	1428.50	1430.50	-14.00	601	6,332	+11
Total Volume and Open Interest							1,605,927	2,778,204	-897,477
NASDAQ 100(CME)
Dec12	120925	2840.50	2854.00	2798.00	2803.30	-35.00	213	4,643	+24
Mar13	120925	2796.80	2840.00	2796.80	2796.80	-35.20
Jun13	120925	2791.30	2826.50	2791.30	2791.30	-35.20
Total Volume and Open Interest							213	4,643	-29,192
NASDAQ 100 E-Mini(Globex)
Dec12	120925	2840.50	2853.00	2798.30	2803.30	-35.00	170,166	402,364	+2,390
Mar13	120925	2825.00	2825.00	2795.50	2796.80	-35.20	0	3	+0
Total Volume and Open Interest							170,166	402,376	-219,935
S & P Midcap 400(CME)
Dec12	120925	999.90	999.90	987.90	987.90	-14.20	4	318	+0
Mar13	120925	985.90	1000.10	985.90	985.90	-14.20
Jun13	120925	983.80	998.00	983.80	983.80	-14.20
Total Volume and Open Interest							4	318	-5,177
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12	120925	9005	9065	8960	8975	-25	2,809	20,661	+193
Mar13	120925	8975	8975	8975	8975	-25
Total Volume and Open Interest							2,809	20,661	+193
Nikkei 225(SGX)
Dec12	120925	8980	9050	8940	9005	+25	91,204	202,199	-2,937
Mar13	120925	8950	8990	8950	8990	+20	0	468	+4
Jun13	120925	8910	8910	8910	8910	+20	0	1,205	+0
Total Volume and Open Interest							91,751	225,716	-2,678
CAC 40(EURONEXT)
Oct12	120925	3501.5	3521.5	3472.5	3513.5	+21.5	72,178	331,118	+18,084
Nov12	120925	3498.0	3514.5	3471.5	3512.0	+22.0	63	72	+30
Dec12	120925	3491.0	3506.0	3466.5	3504.0	+21.5	181	27,122	+988
Total Volume and Open Interest							72,422	358,369	-102,399
Hang Seng Index(HKFE)
Sep12	120925	20766	20803	20682	20742	+4	64,260	115,764	+5,325
Oct12	120925	20750	20786	20668	20731	+11	3,696	14,098	+2,261
Total Volume and Open Interest							68,572	138,753	+7,678
DAX(EUREX)
Sep12	120921	7426.0	7476.0	7391.0	7476.0	+93.0	182,784	70,169	-26,424
Dec12	120925	7434.5	7443.5	7351.5	7426.0	+7.5	93,351	149,198	+219
Mar13	120925	7430.0	7440.0	7355.0	7429.5	+8.0	13,806	3,298	-98
Total Volume and Open Interest							268,467	152,496	-37,132
FT-SE 100(EURONEXT)
Dec12	120925	5835.00	5841.00	5801.00	5835.50	+22.50	62,893	599,829	+5,879
Mar13	120925	5774.50	5792.00	5774.50	5792.00	+21.50	57	329	+4
Jun13	120925	5730.50	5730.50	5730.50	5730.50	+21.50
Total Volume and Open Interest							62,950	600,158	-58,157
SPI 200(SFE)
Sep12	120920	4417.0	4425.0	4390.0	4396.0	-19.0	124,957	223,685	-30,135
Dec12	120925	4396.0	4402.0	4373.0	4385.0	-13.0	25,466	244,533	+3,126
Mar13	120925	4352.0	4352.0	4352.0	4352.0	-12.0	4	1,573	+4
Total Volume and Open Interest							25,507	251,008	+3,166
GSCI(CME)
Oct12	120925	664.00	664.50	657.00	657.80	+0.55	101	9,480	+32
Nov12	120925	664.00	664.50	657.00	657.50	+0.25
Dec12	120925	659.50	666.00	658.50	659.50	+0.25
Total Volume and Open Interest							101	9,480	+32
Reuters CCI(ICE)