
Symbol Search

or enter GC* - Gold Futures

Market Pulse

YOU ARE HERE: Futures » Market Pulse » Prices by Exchange

FlipCharts

ICE EnergiesFriday, May 17th, 2013


CRUDE OIL BRENT
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
CBN13 (Jul '13)	104.64s	+0.86	103.87	104.87	103.35	193,664	303,423	05/17/13
CBQ13 (Aug '13)	104.46s	+0.86	103.58	104.71	103.20	93,400	188,753	05/17/13
CBU13 (Sep '13)	104.17s	+0.84	103.29	104.43	102.95	56,698	122,302	05/17/13
CBV13 (Oct '13)	103.80s	+0.82	102.98	104.05	102.60	27,722	89,304	05/17/13
CBX13 (Nov '13)	103.44s	+0.79	102.66	103.68	102.29	17,247	61,609	05/17/13
CBZ13 (Dec '13)	103.06s	+0.77	102.31	103.30	101.93	63,265	184,613	05/17/13
CBF14 (Jan '14)	102.71s	+0.73	101.90	102.93	101.90	5,859	44,510	05/17/13
CBG14 (Feb '14)	102.36s	+0.69	101.60	102.64	101.59	3,833	24,793	05/17/13
CBH14 (Mar '14)	101.99s	+0.64	101.20	102.30	101.20	5,218	32,774	05/17/13
CBJ14 (Apr '14)	101.64s	+0.59	101.79	101.79	101.64	1,792	32,799	05/17/13
CBK14 (May '14)	101.27s	+0.52	0.00	101.27	101.27	1,286	15,591	05/17/13
CBM14 (Jun '14)	100.90s	+0.46	100.29	101.30	100.13	19,721	79,013	05/17/13
CBN14 (Jul '14)	100.59s	+0.42	0.00	100.59	100.59	1,212	14,481	05/17/13
CBQ14 (Aug '14)	100.26s	+0.38	0.00	100.26	100.26	1,010	18,820	05/17/13
CBU14 (Sep '14)	99.88s	+0.35	100.10	100.10	99.88	2,511	20,429	05/17/13
CBV14 (Oct '14)	99.49s	+0.31	0.00	99.49	99.49	629	13,966	05/17/13
CBX14 (Nov '14)	99.10s	+0.28	0.00	99.10	99.10	1,019	8,224	05/17/13
CBZ14 (Dec '14)	98.70s	+0.26	98.32	99.16	98.13	20,878	105,277	05/17/13
CBF15 (Jan '15)	98.35s	+0.24	0.00	98.35	98.35	236	9,458	05/17/13
CBG15 (Feb '15)	98.05s	+0.22	0.00	98.05	98.05	120	5,119	05/17/13
CBH15 (Mar '15)	97.74s	+0.20	0.00	97.74	97.74	168	5,375	05/17/13
CBJ15 (Apr '15)	97.40s	+0.17	0.00	97.40	97.40	0	1,152	05/17/13
CBK15 (May '15)	97.09s	+0.15	0.00	97.09	97.09	0	1,099	05/17/13
CBM15 (Jun '15)	96.79s	+0.12	96.95	97.10	96.74	472	12,195	05/17/13
CBN15 (Jul '15)	96.49s	+0.10	0.00	96.49	96.49	0	1,457	05/17/13
CBQ15 (Aug '15)	96.18s	+0.09	0.00	96.18	96.18	0	686	05/17/13
CBU15 (Sep '15)	95.87s	+0.08	0.00	95.87	95.87	0	2,140	05/17/13
CBV15 (Oct '15)	95.56s	+0.07	0.00	95.56	95.56	0	887	05/17/13
CBX15 (Nov '15)	95.25s	+0.06	0.00	95.25	95.25	0	537	05/17/13
CBZ15 (Dec '15)	94.95s	+0.04	94.83	95.35	94.75	2,156	73,069	05/17/13
CBF16 (Jan '16)	94.69s	+0.03	0.00	94.69	94.69	0	400	05/17/13
CBG16 (Feb '16)	94.44s	+0.03	0.00	94.44	94.44	0	350	05/17/13
CBH16 (Mar '16)	94.19s	+0.03	0.00	94.19	94.19	0	90	05/17/13
CBJ16 (Apr '16)	93.94s	+0.02	0.00	93.94	93.94	0	300	05/17/13
CBK16 (May '16)	93.69s	+0.01	0.00	93.69	93.69	0	0	05/17/13
CBM16 (Jun '16)	93.44s	unch	0.00	93.44	93.44	23	1,901	05/17/13
CBN16 (Jul '16)	93.20s	-0.01	0.00	93.20	93.20	0	0	05/17/13
CBQ16 (Aug '16)	92.96s	-0.02	0.00	92.96	92.96	0	0	05/17/13
CBU16 (Sep '16)	92.73s	-0.02	0.00	92.73	92.73	0	0	05/17/13
CBV16 (Oct '16)	92.50s	-0.02	0.00	92.50	92.50	0	0	05/17/13
CBX16 (Nov '16)	92.27s	-0.02	0.00	92.27	92.27	0	0	05/17/13
CBZ16 (Dec '16)	92.04s	-0.02	92.13	92.13	92.01	653	28,916	05/17/13
CBM17 (Jun '17)	91.12s	-0.04	0.00	91.12	91.12	0	2,391	05/17/13
CBZ17 (Dec '17)	90.20s	-0.06	90.88	90.88	90.19	86	17,171	05/17/13
CBM18 (Jun '18)	89.60s	-0.06	0.00	89.60	89.60	0	0	05/17/13
CBZ18 (Dec '18)	89.00s	-0.06	0.00	89.00	89.00	0	4,528	05/17/13
CBM19 (Jun '19)	88.63s	-0.06	0.00	88.63	88.63	0	0	05/17/13
CBZ19 (Dec '19)	88.26s	-0.06	0.00	88.26	88.26	0	698	05/17/13
Total Volume and Daily Open Interest						520,878	1,530,601
TOP

CRUDE OIL WTI ICE
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
WIM13 (Jun '13)	96.02s	+0.86	95.09	96.44	94.80	22,225	34,455	05/17/13
WIN13 (Jul '13)	96.29s	+0.84	95.31	96.73	95.06	44,747	90,914	05/17/13
WIQ13 (Aug '13)	96.41s	+0.85	95.43	96.81	95.39	10,418	49,411	05/17/13
WIU13 (Sep '13)	96.25s	+0.83	95.65	96.72	95.32	10,206	41,592	05/17/13
WIV13 (Oct '13)	95.88s	+0.79	95.17	96.30	95.02	5,885	22,101	05/17/13
WIX13 (Nov '13)	95.40s	+0.73	95.09	95.74	94.64	2,488	14,278	05/17/13
WIZ13 (Dec '13)	94.88s	+0.65	94.22	95.42	93.96	12,671	113,107	05/17/13
WIF14 (Jan '14)	94.36s	+0.58	0.00	94.36	94.36	1,118	12,134	05/17/13
WIG14 (Feb '14)	93.87s	+0.53	0.00	93.87	93.87	577	4,677	05/17/13
WIH14 (Mar '14)	93.41s	+0.48	0.00	93.41	93.41	942	8,502	05/17/13
WIJ14 (Apr '14)	92.98s	+0.44	0.00	92.98	92.98	292	4,897	05/17/13
WIK14 (May '14)	92.62s	+0.40	0.00	92.62	92.62	203	3,575	05/17/13
WIM14 (Jun '14)	92.32s	+0.37	92.48	92.48	91.80	1,285	24,779	05/17/13
WIN14 (Jul '14)	91.98s	+0.35	0.00	91.98	91.98	50	3,690	05/17/13
WIQ14 (Aug '14)	91.64s	+0.33	0.00	91.64	91.64	8	3,225	05/17/13
WIU14 (Sep '14)	91.31s	+0.32	0.00	91.31	91.31	203	10,008	05/17/13
WIV14 (Oct '14)	91.00s	+0.30	0.00	91.00	91.00	0	3,707	05/17/13
WIX14 (Nov '14)	90.72s	+0.28	0.00	90.72	90.72	0	4,153	05/17/13
WIZ14 (Dec '14)	90.48s	+0.26	90.35	90.90	90.17	3,413	58,226	05/17/13
WIF15 (Jan '15)	90.13s	+0.24	0.00	90.13	90.13	0	675	05/17/13
WIG15 (Feb '15)	89.81s	+0.23	0.00	89.81	89.81	0	775	05/17/13
WIH15 (Mar '15)	89.50s	+0.21	0.00	89.50	89.50	0	975	05/17/13
WIJ15 (Apr '15)	89.22s	+0.19	0.00	89.22	89.22	0	275	05/17/13
WIK15 (May '15)	88.97s	+0.18	0.00	88.97	88.97	0	275	05/17/13
WIM15 (Jun '15)	88.74s	+0.16	0.00	88.74	88.74	30	1,895	05/17/13
WIN15 (Jul '15)	88.48s	+0.14	0.00	88.48	88.48	0	275	05/17/13
WIQ15 (Aug '15)	88.25s	+0.13	0.00	88.25	88.25	0	275	05/17/13
WIU15 (Sep '15)	88.04s	+0.11	0.00	88.04	88.04	0	275	05/17/13
WIV15 (Oct '15)	87.87s	+0.09	0.00	87.87	87.87	0	275	05/17/13
WIX15 (Nov '15)	87.73s	+0.07	0.00	87.73	87.73	0	275	05/17/13
WIZ15 (Dec '15)	87.63s	+0.05	87.76	87.76	87.63	300	28,318	05/17/13
WIF16 (Jan '16)	87.40s	+0.04	0.00	87.40	87.40	0	0	05/17/13
WIG16 (Feb '16)	87.18s	+0.04	0.00	87.18	87.18	0	0	05/17/13
WIH16 (Mar '16)	86.96s	+0.03	0.00	86.96	86.96	0	0	05/17/13
WIJ16 (Apr '16)	86.76s	+0.03	0.00	86.76	86.76	0	0	05/17/13
WIK16 (May '16)	86.58s	+0.02	0.00	86.58	86.58	0	0	05/17/13
WIM16 (Jun '16)	86.41s	+0.01	0.00	86.41	86.41	0	336	05/17/13
WIN16 (Jul '16)	86.21s	unch	0.00	86.21	86.21	0	0	05/17/13
WIQ16 (Aug '16)	86.04s	unch	0.00	86.04	86.04	0	0	05/17/13
WIU16 (Sep '16)	85.90s	-0.01	0.00	85.90	85.90	0	0	05/17/13
WIV16 (Oct '16)	85.79s	-0.02	0.00	85.79	85.79	0	0	05/17/13
WIX16 (Nov '16)	85.72s	-0.02	0.00	85.72	85.72	0	0	05/17/13
WIZ16 (Dec '16)	85.67s	-0.03	85.85	85.87	85.67	54	8,018	05/17/13
WIF17 (Jan '17)	85.52s	-0.03	0.00	85.52	85.52	0	0	05/17/13
WIG17 (Feb '17)	85.38s	-0.03	0.00	85.38	85.38	0	0	05/17/13
WIH17 (Mar '17)	85.24s	-0.04	0.00	85.24	85.24	0	0	05/17/13
WIJ17 (Apr '17)	85.11s	-0.05	0.00	85.11	85.11	0	0	05/17/13
WIK17 (May '17)	85.00s	-0.05	0.00	85.00	85.00	0	0	05/17/13
WIM17 (Jun '17)	84.90s	-0.05	0.00	84.90	84.90	0	200	05/17/13
WIN17 (Jul '17)	84.77s	-0.05	0.00	84.77	84.77	0	0	05/17/13
WIQ17 (Aug '17)	84.67s	-0.05	0.00	84.67	84.67	0	0	05/17/13
WIU17 (Sep '17)	84.57s	-0.06	0.00	84.57	84.57	0	0	05/17/13
WIV17 (Oct '17)	84.49s	-0.06	0.00	84.49	84.49	0	0	05/17/13
WIX17 (Nov '17)	84.42s	-0.06	0.00	84.42	84.42	0	0	05/17/13
WIZ17 (Dec '17)	84.37s	-0.06	84.56	84.56	84.37	26	8,382	05/17/13
WIF18 (Jan '18)	84.26s	-0.06	0.00	84.26	84.26	0	0	05/17/13
WIG18 (Feb '18)	84.15s	-0.06	0.00	84.15	84.15	0	0	05/17/13
WIH18 (Mar '18)	84.05s	-0.06	0.00	84.05	84.05	0	0	05/17/13
WIJ18 (Apr '18)	83.95s	-0.06	0.00	83.95	83.95	0	0	05/17/13
WIK18 (May '18)	83.86s	-0.06	0.00	83.86	83.86	0	0	05/17/13
WIM18 (Jun '18)	83.77s	-0.06	0.00	83.77	83.77	0	0	05/17/13
WIN18 (Jul '18)	83.69s	-0.06	0.00	83.69	83.69	0	0	05/17/13
WIQ18 (Aug '18)	83.61s	-0.06	0.00	83.61	83.61	0	0	05/17/13
WIU18 (Sep '18)	83.54s	-0.06	0.00	83.54	83.54	0	0	05/17/13
WIV18 (Oct '18)	83.47s	-0.06	0.00	83.47	83.47	0	0	05/17/13
WIX18 (Nov '18)	83.41s	-0.06	0.00	83.41	83.41	0	0	05/17/13
WIZ18 (Dec '18)	83.37s	-0.06	0.00	83.37	83.37	0	2,577	05/17/13
WIM19 (Jun '19)	82.99s	-0.06	0.00	82.99	82.99	0	0	05/17/13
WIZ19 (Dec '19)	82.62s	-0.06	0.00	82.62	82.62	0	52	05/17/13
WIM20 (Jun '20)	82.32s	-0.06	0.00	82.32	82.32	0	0	05/17/13
WIZ20 (Dec '20)	82.02s	-0.06	0.00	82.02	82.02	0	9	05/17/13
WIM21 (Jun '21)	81.90s	-0.06	0.00	81.90	81.90	0	0	05/17/13
WIZ21 (Dec '21)	81.77s	-0.06	0.00	81.77	81.77	0	0	05/17/13
Total Volume and Daily Open Interest						117,141	561,569
TOP

ICE ASCI CRUDE
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
ZUM13 (Jun '13)	100.42s	+0.52	0.00	100.42	100.42	0	0	05/17/13
ZUN13 (Jul '13)	100.83s	+0.54	0.00	100.83	100.83	0	0	05/17/13
ZUQ13 (Aug '13)	100.55s	+0.55	0.00	100.55	100.55	0	0	05/17/13
ZUU13 (Sep '13)	99.99s	+0.53	0.00	99.99	99.99	0	0	05/17/13
ZUV13 (Oct '13)	99.22s	+0.49	0.00	99.22	99.22	0	0	05/17/13
ZUX13 (Nov '13)	98.34s	+0.43	0.00	98.34	98.34	0	0	05/17/13
ZUZ13 (Dec '13)	97.82s	+0.75	0.00	97.82	97.82	0	0	05/17/13
ZUF14 (Jan '14)	97.30s	+0.28	0.00	97.30	97.30	0	0	05/17/13
ZUG14 (Feb '14)	96.81s	+0.23	0.00	96.81	96.81	0	0	05/17/13
ZUH14 (Mar '14)	96.35s	+0.18	0.00	96.35	96.35	0	0	05/17/13
ZUJ14 (Apr '14)	95.92s	+0.14	0.00	95.92	95.92	0	0	05/17/13
ZUK14 (May '14)	95.56s	+0.10	0.00	95.56	95.56	0	0	05/17/13
ZUM14 (Jun '14)	95.26s	+0.07	0.00	95.26	95.26	0	0	05/17/13
ZUN14 (Jul '14)	94.92s	+0.05	0.00	94.92	94.92	0	0	05/17/13
ZUQ14 (Aug '14)	94.58s	+0.03	0.00	94.58	94.58	0	0	05/17/13
ZUU14 (Sep '14)	94.25s	+0.02	0.00	94.25	94.25	0	0	05/17/13
ZUV14 (Oct '14)	93.94s	unch	0.00	93.94	93.94	0	0	05/17/13
ZUX14 (Nov '14)	93.66s	-0.02	0.00	93.66	93.66	0	0	05/17/13
ZUZ14 (Dec '14)	93.42s	-0.04	0.00	93.42	93.42	0	0	05/17/13
ZUF15 (Jan '15)	93.07s	-0.06	0.00	93.07	93.07	0	0	05/17/13
ZUG15 (Feb '15)	92.75s	-0.07	0.00	92.75	92.75	0	0	05/17/13
ZUH15 (Mar '15)	92.44s	-0.09	0.00	92.44	92.44	0	0	05/17/13
ZUJ15 (Apr '15)	92.16s	-0.11	0.00	92.16	92.16	0	0	05/17/13
ZUK15 (May '15)	91.91s	-0.12	0.00	91.91	91.91	0	0	05/17/13
ZUM15 (Jun '15)	91.68s	-0.14	0.00	91.68	91.68	0	0	05/17/13
ZUN15 (Jul '15)	91.42s	-0.16	0.00	91.42	91.42	0	0	05/17/13
ZUQ15 (Aug '15)	91.19s	-0.17	0.00	91.19	91.19	0	0	05/17/13
ZUU15 (Sep '15)	90.98s	-0.19	0.00	90.98	90.98	0	0	05/17/13
ZUV15 (Oct '15)	90.81s	-0.21	0.00	90.81	90.81	0	0	05/17/13
ZUX15 (Nov '15)	90.67s	-0.23	0.00	90.67	90.67	0	0	05/17/13
ZUZ15 (Dec '15)	90.57s	-0.25	0.00	90.57	90.57	0	0	05/17/13
ZUF16 (Jan '16)	90.34s	-0.26	0.00	90.34	90.34	0	0	05/17/13
ZUG16 (Feb '16)	90.12s	-0.26	0.00	90.12	90.12	0	0	05/17/13
ZUH16 (Mar '16)	89.90s	-0.27	0.00	89.90	89.90	0	0	05/17/13
ZUJ16 (Apr '16)	89.70s	-0.27	0.00	89.70	89.70	0	0	05/17/13
ZUK16 (May '16)	89.52s	-0.28	0.00	89.52	89.52	0	0	05/17/13
ZUM16 (Jun '16)	89.35s	-0.29	0.00	89.35	89.35	0	0	05/17/13
ZUN16 (Jul '16)	89.15s	-0.30	0.00	89.15	89.15	0	0	05/17/13
ZUQ16 (Aug '16)	88.98s	-0.30	0.00	88.98	88.98	0	0	05/17/13
ZUU16 (Sep '16)	88.84s	-0.31	0.00	88.84	88.84	0	0	05/17/13
ZUV16 (Oct '16)	88.73s	-0.32	0.00	88.73	88.73	0	0	05/17/13
ZUX16 (Nov '16)	88.66s	-0.32	0.00	88.66	88.66	0	0	05/17/13
ZUZ16 (Dec '16)	88.61s	-0.33	0.00	88.61	88.61	0	0	05/17/13
Total Volume and Daily Open Interest						0	0
TOP

ICE ASCI CRUDE DIFF
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
ZVM13 (Jun '13)	4.40s	-0.34	0.00	4.40	4.40	0	0	05/17/13
ZVN13 (Jul '13)	4.54s	-0.30	0.00	4.54	4.54	0	0	05/17/13
ZVQ13 (Aug '13)	4.14s	-0.30	0.00	4.14	4.14	0	0	05/17/13
ZVU13 (Sep '13)	3.74s	-0.30	0.00	3.74	3.74	0	0	05/17/13
ZVV13 (Oct '13)	3.34s	-0.30	0.00	3.34	3.34	0	0	05/17/13
ZVX13 (Nov '13)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVZ13 (Dec '13)	2.94s	+0.10	0.00	2.94	2.94	0	0	05/17/13
ZVF14 (Jan '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVG14 (Feb '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVH14 (Mar '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVJ14 (Apr '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVK14 (May '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVM14 (Jun '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVN14 (Jul '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVQ14 (Aug '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVU14 (Sep '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVV14 (Oct '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVX14 (Nov '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVZ14 (Dec '14)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVF15 (Jan '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVG15 (Feb '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVH15 (Mar '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVJ15 (Apr '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVK15 (May '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVM15 (Jun '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVN15 (Jul '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVQ15 (Aug '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVU15 (Sep '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVV15 (Oct '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVX15 (Nov '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVZ15 (Dec '15)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVF16 (Jan '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVG16 (Feb '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVH16 (Mar '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVJ16 (Apr '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVK16 (May '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVM16 (Jun '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVN16 (Jul '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVQ16 (Aug '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVU16 (Sep '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVV16 (Oct '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVX16 (Nov '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
ZVZ16 (Dec '16)	2.94s	-0.30	0.00	2.94	2.94	0	0	05/17/13
Total Volume and Daily Open Interest						0	0
TOP

ICE GAS OIL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LFM13 (Jun '13)	876.00s	+4.25	871.00	882.75	868.00	77,308	170,679	05/17/13
LFN13 (Jul '13)	877.00s	+3.50	872.50	883.75	869.75	80,632	110,306	05/17/13
LFQ13 (Aug '13)	878.25s	+3.00	872.25	885.00	871.75	44,886	70,608	05/17/13
LFU13 (Sep '13)	880.00s	+2.50	874.25	886.25	873.75	28,819	56,846	05/17/13
LFV13 (Oct '13)	881.25s	+1.75	878.25	887.25	875.25	12,393	35,517	05/17/13
LFX13 (Nov '13)	881.50s	+1.25	876.00	887.50	876.00	7,861	26,599	05/17/13
LFZ13 (Dec '13)	881.50s	+1.00	877.25	887.25	876.50	27,817	71,435	05/17/13
LFF14 (Jan '14)	882.00s	+1.00	882.00	887.75	881.00	3,209	21,622	05/17/13
LFG14 (Feb '14)	881.50s	+0.75	884.50	887.00	880.00	2,355	14,134	05/17/13
LFH14 (Mar '14)	879.50s	+0.25	878.00	885.00	878.00	1,376	13,192	05/17/13
LFJ14 (Apr '14)	876.50s	-0.50	879.50	882.00	875.75	497	8,467	05/17/13
LFK14 (May '14)	873.50s	-0.75	876.25	878.50	872.50	590	7,767	05/17/13
LFM14 (Jun '14)	870.50s	-1.00	869.50	875.25	869.25	2,974	22,404	05/17/13
LFN14 (Jul '14)	869.25s	-1.00	0.00	869.25	869.25	514	6,122	05/17/13
LFQ14 (Aug '14)	868.25s	-1.00	0.00	868.25	868.25	262	4,041	05/17/13
LFU14 (Sep '14)	867.25s	-1.25	0.00	867.25	867.25	61	6,744	05/17/13
LFV14 (Oct '14)	866.25s	-1.50	0.00	866.25	866.25	17	1,696	05/17/13
LFX14 (Nov '14)	865.25s	-1.50	0.00	865.25	865.25	52	2,459	05/17/13
LFZ14 (Dec '14)	864.25s	-1.50	864.00	868.25	862.75	1,171	20,803	05/17/13
LFF15 (Jan '15)	863.25s	-1.50	0.00	863.25	863.25	0	2,129	05/17/13
Total Volume and Daily Open Interest						292,794	673,574
TOP

ICE NATURAL GAS
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
NFM13 (Jun '13)	64.740s	-0.120	64.650	65.100	64.650	6,035	29,220	05/17/13
NFN13 (Jul '13)	64.740s	-0.190	64.900	65.050	64.710	2,460	17,770	05/17/13
NFQ13 (Aug '13)	65.590s	-0.240	65.850	65.850	65.590	180	13,989	05/17/13
NFU13 (Sep '13)	65.230s	-0.130	65.450	65.450	65.230	150	14,020	05/17/13
NFV13 (Oct '13)	67.120s	+0.020	0.000	67.120	67.120	25	15,650	05/17/13
NFX13 (Nov '13)	70.270s	+0.120	0.000	70.270	70.270	0	15,755	05/17/13
NFZ13 (Dec '13)	72.170s	+0.120	72.200	72.200	72.170	10	15,164	05/17/13
NFF14 (Jan '14)	73.090s	+0.080	0.000	73.090	73.090	0	14,725	05/17/13
NFG14 (Feb '14)	73.170s	+0.080	0.000	73.170	73.170	0	13,730	05/17/13
NFH14 (Mar '14)	71.070s	+0.070	0.000	71.070	71.070	0	15,155	05/17/13
NFJ14 (Apr '14)	67.040s	+0.030	0.000	67.040	67.040	0	4,190	05/17/13
NFK14 (May '14)	63.120s	+0.020	0.000	63.120	63.120	0	4,140	05/17/13
NFM14 (Jun '14)	61.770s	+0.020	0.000	61.770	61.770	0	4,140	05/17/13
NFN14 (Jul '14)	62.820s	-0.010	0.000	62.820	62.820	0	4,130	05/17/13
NFQ14 (Aug '14)	63.550s	-0.010	0.000	63.550	63.550	0	4,130	05/17/13
NFU14 (Sep '14)	63.650s	-0.010	0.000	63.650	63.650	0	4,130	05/17/13
NFV14 (Oct '14)	65.170s	+0.120	0.000	65.170	65.170	0	6,015	05/17/13
NFX14 (Nov '14)	69.950s	+0.120	0.000	69.950	69.950	0	6,015	05/17/13
NFZ14 (Dec '14)	71.820s	+0.120	0.000	71.820	71.820	0	6,015	05/17/13
NFF15 (Jan '15)	72.480s	-0.100	0.000	72.480	72.480	0	6,265	05/17/13
NFG15 (Feb '15)	72.260s	-0.100	0.000	72.260	72.260	0	6,265	05/17/13
NFH15 (Mar '15)	70.850s	-0.100	0.000	70.850	70.850	0	6,265	05/17/13
NFJ15 (Apr '15)	63.580s	-0.040	0.000	63.580	63.580	0	3,509	05/17/13
NFK15 (May '15)	63.050s	-0.040	0.000	63.050	63.050	0	3,509	05/17/13
NFM15 (Jun '15)	62.800s	-0.040	0.000	62.800	62.800	0	3,509	05/17/13
NFN15 (Jul '15)	62.620s	-0.020	0.000	62.620	62.620	0	3,509	05/17/13
NFQ15 (Aug '15)	62.540s	-0.020	0.000	62.540	62.540	0	3,509	05/17/13
NFU15 (Sep '15)	62.480s	-0.020	0.000	62.480	62.480	0	3,509	05/17/13
NFV15 (Oct '15)	64.700s	+0.060	0.000	64.700	64.700	0	3,015	05/17/13
NFX15 (Nov '15)	67.950s	+0.060	0.000	67.950	67.950	0	3,015	05/17/13
NFZ15 (Dec '15)	69.920s	+0.060	0.000	69.920	69.920	0	3,015	05/17/13
NFF16 (Jan '16)	71.050s	-0.040	0.000	71.050	71.050	0	2,905	05/17/13
NFG16 (Feb '16)	70.490s	-0.040	0.000	70.490	70.490	0	2,905	05/17/13
NFH16 (Mar '16)	69.590s	-0.040	0.000	69.590	69.590	0	2,905	05/17/13
NFJ16 (Apr '16)	61.350s	-0.100	0.000	61.350	61.350	0	585	05/17/13
NFK16 (May '16)	61.350s	-0.100	0.000	61.350	61.350	0	585	05/17/13
NFM16 (Jun '16)	61.350s	-0.100	0.000	61.350	61.350	0	585	05/17/13
NFN16 (Jul '16)	61.350s	-0.100	0.000	61.350	61.350	0	585	05/17/13
NFQ16 (Aug '16)	61.350s	-0.100	0.000	61.350	61.350	0	585	05/17/13
NFU16 (Sep '16)	61.350s	-0.100	0.000	61.350	61.350	0	585	05/17/13
NFV16 (Oct '16)	62.220s	-0.080	0.000	62.220	62.220	0	290	05/17/13
NFX16 (Nov '16)	65.250s	-0.080	0.000	65.250	65.250	0	290	05/17/13
NFZ16 (Dec '16)	67.140s	-0.080	0.000	67.140	67.140	0	290	05/17/13
NFF17 (Jan '17)	70.670s	-0.080	0.000	70.670	70.670	0	265	05/17/13
NFG17 (Feb '17)	70.170s	-0.080	0.000	70.170	70.170	0	265	05/17/13
NFH17 (Mar '17)	68.970s	-0.080	0.000	68.970	68.970	0	265	05/17/13
NFJ17 (Apr '17)	60.700s	-0.230	0.000	60.700	60.700	0	50	05/17/13
NFK17 (May '17)	60.700s	-0.230	0.000	60.700	60.700	0	50	05/17/13
NFM17 (Jun '17)	60.700s	-0.230	0.000	60.700	60.700	0	50	05/17/13
NFN17 (Jul '17)	60.700s	-0.230	0.000	60.700	60.700	0	50	05/17/13
NFQ17 (Aug '17)	60.700s	-0.230	0.000	60.700	60.700	0	50	05/17/13
NFU17 (Sep '17)	60.700s	-0.230	0.000	60.700	60.700	0	50	05/17/13
NFV17 (Oct '17)	62.230s	-0.100	0.000	62.230	62.230	0	20	05/17/13
NFX17 (Nov '17)	65.640s	-0.100	0.000	65.640	65.640	0	20	05/17/13
NFZ17 (Dec '17)	68.340s	-0.100	0.000	68.340	68.340	0	20	05/17/13
NFF18 (Jan '18)	69.240s	-0.100	0.000	69.240	69.240	0	20	05/17/13
NFG18 (Feb '18)	68.450s	-0.100	0.000	68.450	68.450	0	20	05/17/13
NFH18 (Mar '18)	67.480s	-0.100	0.000	67.480	67.480	0	20	05/17/13
NFJ18 (Apr '18)	60.600s	-0.280	0.000	60.600	60.600	0	0	05/17/13
NFK18 (May '18)	60.600s	-0.280	0.000	60.600	60.600	0	0	05/17/13
NFM18 (Jun '18)	60.600s	-0.280	0.000	60.600	60.600	0	0	05/17/13
NFN18 (Jul '18)	60.600s	-0.280	0.000	60.600	60.600	0	0	05/17/13
NFQ18 (Aug '18)	60.600s	-0.280	0.000	60.600	60.600	0	0	05/17/13
NFU18 (Sep '18)	60.600s	-0.280	0.000	60.600	60.600	0	0	05/17/13
NFV18 (Oct '18)	64.910s	+0.300	0.000	64.910	64.910	0	0	05/17/13
NFX18 (Nov '18)	66.080s	+0.300	0.000	66.080	66.080	0	0	05/17/13
NFZ18 (Dec '18)	67.480s	+0.300	0.000	67.480	67.480	0	0	05/17/13
NFF19 (Jan '19)	69.230s	+0.300	0.000	69.230	69.230	0	0	05/17/13
NFG19 (Feb '19)	67.960s	+0.300	0.000	67.960	67.960	0	0	05/17/13
NFH19 (Mar '19)	66.390s	+0.300	0.000	66.390	66.390	0	0	05/17/13
NFJ19 (Apr '19)	60.020s	-0.280	0.000	60.020	60.020	0	0	05/17/13
NFK19 (May '19)	60.020s	-0.280	0.000	60.020	60.020	0	0	05/17/13
NFM19 (Jun '19)	60.020s	-0.280	0.000	60.020	60.020	0	0	05/17/13
NFN19 (Jul '19)	60.020s	-0.280	0.000	60.020	60.020	0	0	05/17/13
NFQ19 (Aug '19)	60.020s	-0.280	0.000	60.020	60.020	0	0	05/17/13
NFU19 (Sep '19)	60.020s	-0.280	0.000	60.020	60.020	0	0	05/17/13
NFV19 (Oct '19)	62.840s	+0.300	0.000	62.840	62.840	0	0	05/17/13
NFX19 (Nov '19)	64.010s	+0.300	0.000	64.010	64.010	0	0	05/17/13
NFZ19 (Dec '19)	65.410s	+0.300	0.000	65.410	65.410	0	0	05/17/13
NFF20 (Jan '20)	67.160s	+0.300	0.000	67.160	67.160	0	0	05/17/13
NFG20 (Feb '20)	65.890s	+0.300	0.000	65.890	65.890	0	0	05/17/13
NFH20 (Mar '20)	64.320s	+0.300	0.000	64.320	64.320	0	0	05/17/13
Total Volume and Daily Open Interest						8,860	271,295
TOP

ICE NATURAL GAS TTF
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
TNM13 (Jun '13)	26.540s	-0.010	26.550	26.600	26.540	350	2,260	05/17/13
TNN13 (Jul '13)	26.450s	unch	0.000	26.450	26.450	0	3,350	05/17/13
TNQ13 (Aug '13)	26.580s	+0.040	0.000	26.580	26.580	0	3,290	05/17/13
TNU13 (Sep '13)	26.600s	-0.120	0.000	26.600	26.600	0	3,350	05/17/13
TNV13 (Oct '13)	27.060s	+0.090	0.000	27.060	27.060	0	3,320	05/17/13
TNX13 (Nov '13)	27.420s	+0.090	0.000	27.420	27.420	0	3,320	05/17/13
TNZ13 (Dec '13)	27.860s	+0.080	0.000	27.860	27.860	0	3,320	05/17/13
TNF14 (Jan '14)	28.280s	+0.080	0.000	28.280	28.280	0	7,650	05/17/13
TNG14 (Feb '14)	28.180s	+0.080	0.000	28.180	28.180	0	7,650	05/17/13
TNH14 (Mar '14)	27.210s	+0.070	0.000	27.210	27.210	0	7,650	05/17/13
TNJ14 (Apr '14)	26.490s	+0.040	0.000	26.490	26.490	0	2,100	05/17/13
TNK14 (May '14)	25.650s	+0.040	0.000	25.650	25.650	0	2,100	05/17/13
TNM14 (Jun '14)	25.350s	+0.040	0.000	25.350	25.350	0	2,100	05/17/13
TNN14 (Jul '14)	25.240s	+0.030	0.000	25.240	25.240	0	2,100	05/17/13
TNQ14 (Aug '14)	25.510s	+0.030	0.000	25.510	25.510	0	2,100	05/17/13
TNU14 (Sep '14)	25.810s	+0.030	0.000	25.810	25.810	0	2,100	05/17/13
TNV14 (Oct '14)	26.360s	+0.060	0.000	26.360	26.360	0	1,480	05/17/13
TNX14 (Nov '14)	26.810s	+0.060	0.000	26.810	26.810	0	1,480	05/17/13
TNZ14 (Dec '14)	27.200s	+0.060	0.000	27.200	27.200	0	1,460	05/17/13
TNF15 (Jan '15)	28.110s	+0.060	0.000	28.110	28.110	0	520	05/17/13
TNG15 (Feb '15)	28.110s	+0.060	0.000	28.110	28.110	0	520	05/17/13
TNH15 (Mar '15)	27.050s	+0.060	0.000	27.050	27.050	0	520	05/17/13
TNJ15 (Apr '15)	25.780s	+0.020	0.000	25.780	25.780	0	230	05/17/13
TNK15 (May '15)	25.080s	+0.020	0.000	25.080	25.080	0	230	05/17/13
TNM15 (Jun '15)	24.990s	+0.020	0.000	24.990	24.990	0	230	05/17/13
TNN15 (Jul '15)	24.790s	+0.020	0.000	24.790	24.790	0	230	05/17/13
TNQ15 (Aug '15)	24.910s	+0.020	0.000	24.910	24.910	0	230	05/17/13
TNU15 (Sep '15)	25.410s	+0.020	0.000	25.410	25.410	0	230	05/17/13
TNV15 (Oct '15)	25.950s	+0.100	0.000	25.950	25.950	0	170	05/17/13
TNX15 (Nov '15)	26.210s	+0.100	0.000	26.210	26.210	0	170	05/17/13
TNZ15 (Dec '15)	26.470s	+0.100	0.000	26.470	26.470	0	170	05/17/13
TNF16 (Jan '16)	27.240s	+0.100	0.000	27.240	27.240	0	50	05/17/13
TNG16 (Feb '16)	27.240s	+0.100	0.000	27.240	27.240	0	50	05/17/13
TNH16 (Mar '16)	26.210s	+0.100	0.000	26.210	26.210	0	50	05/17/13
TNJ16 (Apr '16)	24.940s	+0.030	0.000	24.940	24.940	0	60	05/17/13
TNK16 (May '16)	24.250s	+0.030	0.000	24.250	24.250	0	60	05/17/13
TNM16 (Jun '16)	24.170s	+0.030	0.000	24.170	24.170	0	60	05/17/13
TNN16 (Jul '16)	23.960s	+0.030	0.000	23.960	23.960	0	60	05/17/13
TNQ16 (Aug '16)	24.080s	+0.030	0.000	24.080	24.080	0	60	05/17/13
TNU16 (Sep '16)	24.560s	+0.030	0.000	24.560	24.560	0	60	05/17/13
TNV16 (Oct '16)	25.290s	unch	0.000	25.290	25.290	0	60	05/17/13
TNX16 (Nov '16)	25.540s	unch	0.000	25.540	25.540	0	60	05/17/13
TNZ16 (Dec '16)	25.800s	unch	0.000	25.800	25.800	0	60	05/17/13
TNF17 (Jan '17)	26.430s	+0.050	0.000	26.430	26.430	0	0	05/17/13
TNG17 (Feb '17)	26.420s	+0.050	0.000	26.420	26.420	0	0	05/17/13
TNH17 (Mar '17)	25.290s	+0.050	0.000	25.290	25.290	0	0	05/17/13
TNJ17 (Apr '17)	23.180s	+0.060	0.000	23.180	23.180	0	0	05/17/13
TNK17 (May '17)	22.610s	+0.060	0.000	22.610	22.610	0	0	05/17/13
TNM17 (Jun '17)	22.640s	+0.060	0.000	22.640	22.640	0	0	05/17/13
TNN17 (Jul '17)	23.090s	+0.060	0.000	23.090	23.090	0	0	05/17/13
TNQ17 (Aug '17)	23.640s	+0.060	0.000	23.640	23.640	0	0	05/17/13
TNU17 (Sep '17)	24.310s	+0.060	0.000	24.310	24.310	0	0	05/17/13
TNV17 (Oct '17)	25.790s	+0.050	0.000	25.790	25.790	0	0	05/17/13
TNX17 (Nov '17)	26.620s	+0.050	0.000	26.620	26.620	0	0	05/17/13
TNZ17 (Dec '17)	26.820s	+0.050	0.000	26.820	26.820	0	0	05/17/13
Total Volume and Daily Open Interest						350	66,320
TOP

ICE NATURAL GASPOOL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
GSM13 (Jun '13)	26.890s	-0.010	0.000	26.890	26.890	0	0	05/17/13
GSN13 (Jul '13)	26.680s	unch	0.000	26.680	26.680	0	0	05/17/13
GSQ13 (Aug '13)	26.780s	+0.040	0.000	26.780	26.780	0	0	05/17/13
GSU13 (Sep '13)	26.780s	-0.120	0.000	26.780	26.780	0	0	05/17/13
GSV13 (Oct '13)	27.210s	+0.090	0.000	27.210	27.210	0	0	05/17/13
GSX13 (Nov '13)	27.570s	+0.090	0.000	27.570	27.570	0	0	05/17/13
GSZ13 (Dec '13)	28.010s	+0.080	0.000	28.010	28.010	0	0	05/17/13
GSF14 (Jan '14)	28.420s	+0.080	0.000	28.420	28.420	0	0	05/17/13
GSG14 (Feb '14)	28.320s	+0.080	0.000	28.320	28.320	0	0	05/17/13
GSH14 (Mar '14)	27.350s	+0.070	0.000	27.350	27.350	0	0	05/17/13
GSJ14 (Apr '14)	26.630s	+0.040	0.000	26.630	26.630	0	0	05/17/13
GSK14 (May '14)	25.790s	+0.040	0.000	25.790	25.790	0	0	05/17/13
GSM14 (Jun '14)	25.490s	+0.040	0.000	25.490	25.490	0	0	05/17/13
GSN14 (Jul '14)	25.380s	+0.030	0.000	25.380	25.380	0	0	05/17/13
GSQ14 (Aug '14)	25.650s	+0.030	0.000	25.650	25.650	0	0	05/17/13
GSU14 (Sep '14)	25.950s	+0.030	0.000	25.950	25.950	0	0	05/17/13
GSV14 (Oct '14)	26.500s	+0.060	0.000	26.500	26.500	0	0	05/17/13
GSX14 (Nov '14)	26.950s	+0.060	0.000	26.950	26.950	0	0	05/17/13
GSZ14 (Dec '14)	27.340s	+0.060	0.000	27.340	27.340	0	0	05/17/13
GSF15 (Jan '15)	28.200s	+0.060	0.000	28.200	28.200	0	0	05/17/13
GSG15 (Feb '15)	28.200s	+0.060	0.000	28.200	28.200	0	0	05/17/13
GSH15 (Mar '15)	27.140s	+0.060	0.000	27.140	27.140	0	0	05/17/13
GSJ15 (Apr '15)	25.870s	+0.020	0.000	25.870	25.870	0	0	05/17/13
GSK15 (May '15)	25.170s	+0.020	0.000	25.170	25.170	0	0	05/17/13
GSM15 (Jun '15)	25.080s	+0.020	0.000	25.080	25.080	0	0	05/17/13
GSN15 (Jul '15)	24.880s	+0.020	0.000	24.880	24.880	0	0	05/17/13
GSQ15 (Aug '15)	25.000s	+0.020	0.000	25.000	25.000	0	0	05/17/13
GSU15 (Sep '15)	25.500s	+0.020	0.000	25.500	25.500	0	0	05/17/13
GSV15 (Oct '15)	26.040s	+0.100	0.000	26.040	26.040	0	0	05/17/13
GSX15 (Nov '15)	26.300s	+0.100	0.000	26.300	26.300	0	0	05/17/13
GSZ15 (Dec '15)	26.560s	+0.100	0.000	26.560	26.560	0	0	05/17/13
GSF16 (Jan '16)	27.330s	+0.100	0.000	27.330	27.330	0	0	05/17/13
GSG16 (Feb '16)	27.330s	+0.100	0.000	27.330	27.330	0	0	05/17/13
GSH16 (Mar '16)	26.300s	+0.100	0.000	26.300	26.300	0	0	05/17/13
GSJ16 (Apr '16)	25.030s	+0.030	0.000	25.030	25.030	0	0	05/17/13
GSK16 (May '16)	24.340s	+0.030	0.000	24.340	24.340	0	0	05/17/13
GSM16 (Jun '16)	24.260s	+0.030	0.000	24.260	24.260	0	0	05/17/13
GSN16 (Jul '16)	24.050s	+0.030	0.000	24.050	24.050	0	0	05/17/13
GSQ16 (Aug '16)	24.170s	+0.030	0.000	24.170	24.170	0	0	05/17/13
GSU16 (Sep '16)	24.650s	+0.030	0.000	24.650	24.650	0	0	05/17/13
GSV16 (Oct '16)	25.380s	unch	0.000	25.380	25.380	0	0	05/17/13
GSX16 (Nov '16)	25.630s	unch	0.000	25.630	25.630	0	0	05/17/13
GSZ16 (Dec '16)	25.890s	unch	0.000	25.890	25.890	0	0	05/17/13
GSF17 (Jan '17)	26.520s	+0.050	0.000	26.520	26.520	0	0	05/17/13
GSG17 (Feb '17)	26.510s	+0.050	0.000	26.510	26.510	0	0	05/17/13
GSH17 (Mar '17)	25.380s	+0.050	0.000	25.380	25.380	0	0	05/17/13
GSJ17 (Apr '17)	23.270s	+0.060	0.000	23.270	23.270	0	0	05/17/13
GSK17 (May '17)	22.700s	+0.060	0.000	22.700	22.700	0	0	05/17/13
GSM17 (Jun '17)	22.730s	+0.060	0.000	22.730	22.730	0	0	05/17/13
GSN17 (Jul '17)	23.180s	+0.060	0.000	23.180	23.180	0	0	05/17/13
GSQ17 (Aug '17)	23.730s	+0.060	0.000	23.730	23.730	0	0	05/17/13
GSU17 (Sep '17)	24.400s	+0.060	0.000	24.400	24.400	0	0	05/17/13
GSV17 (Oct '17)	25.880s	+0.050	0.000	25.880	25.880	0	0	05/17/13
GSX17 (Nov '17)	26.710s	+0.050	0.000	26.710	26.710	0	0	05/17/13
GSZ17 (Dec '17)	26.910s	+0.050	0.000	26.910	26.910	0	0	05/17/13
Total Volume and Daily Open Interest						0	0
TOP

ICE NATURAL GAS NGC
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
GVM13 (Jun '13)	26.870s	-0.010	0.000	26.870	26.870	0	270	05/17/13
GVN13 (Jul '13)	26.730s	unch	0.000	26.730	26.730	0	270	05/17/13
GVQ13 (Aug '13)	26.820s	+0.040	0.000	26.820	26.820	0	270	05/17/13
GVU13 (Sep '13)	26.810s	-0.120	0.000	26.810	26.810	0	270	05/17/13
GVV13 (Oct '13)	27.200s	+0.090	0.000	27.200	27.200	0	270	05/17/13
GVX13 (Nov '13)	27.560s	+0.090	0.000	27.560	27.560	0	270	05/17/13
GVZ13 (Dec '13)	28.000s	+0.080	0.000	28.000	28.000	0	270	05/17/13
GVF14 (Jan '14)	28.420s	+0.080	0.000	28.420	28.420	0	0	05/17/13
GVG14 (Feb '14)	28.320s	+0.080	0.000	28.320	28.320	0	0	05/17/13
GVH14 (Mar '14)	27.350s	+0.070	0.000	27.350	27.350	0	0	05/17/13
GVJ14 (Apr '14)	26.630s	+0.040	0.000	26.630	26.630	0	0	05/17/13
GVK14 (May '14)	25.790s	+0.040	0.000	25.790	25.790	0	0	05/17/13
GVM14 (Jun '14)	25.490s	+0.040	0.000	25.490	25.490	0	0	05/17/13
GVN14 (Jul '14)	25.380s	+0.030	0.000	25.380	25.380	0	0	05/17/13
GVQ14 (Aug '14)	25.650s	+0.030	0.000	25.650	25.650	0	0	05/17/13
GVU14 (Sep '14)	25.950s	+0.030	0.000	25.950	25.950	0	0	05/17/13
GVV14 (Oct '14)	26.500s	+0.060	0.000	26.500	26.500	0	0	05/17/13
GVX14 (Nov '14)	26.950s	+0.060	0.000	26.950	26.950	0	0	05/17/13
GVZ14 (Dec '14)	27.340s	+0.060	0.000	27.340	27.340	0	0	05/17/13
GVF15 (Jan '15)	28.200s	+0.060	0.000	28.200	28.200	0	0	05/17/13
GVG15 (Feb '15)	28.200s	+0.060	0.000	28.200	28.200	0	0	05/17/13
GVH15 (Mar '15)	27.140s	+0.060	0.000	27.140	27.140	0	0	05/17/13
GVJ15 (Apr '15)	25.870s	+0.020	0.000	25.870	25.870	0	0	05/17/13
GVK15 (May '15)	25.170s	+0.020	0.000	25.170	25.170	0	0	05/17/13
GVM15 (Jun '15)	25.080s	+0.020	0.000	25.080	25.080	0	0	05/17/13
GVN15 (Jul '15)	24.880s	+0.020	0.000	24.880	24.880	0	0	05/17/13
GVQ15 (Aug '15)	25.000s	+0.020	0.000	25.000	25.000	0	0	05/17/13
GVU15 (Sep '15)	25.500s	+0.020	0.000	25.500	25.500	0	0	05/17/13
GVV15 (Oct '15)	26.040s	+0.100	0.000	26.040	26.040	0	0	05/17/13
GVX15 (Nov '15)	26.300s	+0.100	0.000	26.300	26.300	0	0	05/17/13
GVZ15 (Dec '15)	26.560s	+0.100	0.000	26.560	26.560	0	0	05/17/13
GVF16 (Jan '16)	27.350s	+0.100	0.000	27.350	27.350	0	0	05/17/13
GVG16 (Feb '16)	27.350s	+0.100	0.000	27.350	27.350	0	0	05/17/13
GVH16 (Mar '16)	26.320s	+0.100	0.000	26.320	26.320	0	0	05/17/13
GVJ16 (Apr '16)	25.050s	+0.030	0.000	25.050	25.050	0	0	05/17/13
GVK16 (May '16)	24.360s	+0.030	0.000	24.360	24.360	0	0	05/17/13
GVM16 (Jun '16)	24.280s	+0.030	0.000	24.280	24.280	0	0	05/17/13
GVN16 (Jul '16)	24.070s	+0.030	0.000	24.070	24.070	0	0	05/17/13
GVQ16 (Aug '16)	24.190s	+0.030	0.000	24.190	24.190	0	0	05/17/13
GVU16 (Sep '16)	24.670s	+0.030	0.000	24.670	24.670	0	0	05/17/13
GVV16 (Oct '16)	25.400s	unch	0.000	25.400	25.400	0	0	05/17/13
GVX16 (Nov '16)	25.650s	unch	0.000	25.650	25.650	0	0	05/17/13
GVZ16 (Dec '16)	25.910s	unch	0.000	25.910	25.910	0	0	05/17/13
GVF17 (Jan '17)	26.540s	+0.050	0.000	26.540	26.540	0	0	05/17/13
GVG17 (Feb '17)	26.530s	+0.050	0.000	26.530	26.530	0	0	05/17/13
GVH17 (Mar '17)	25.400s	+0.050	0.000	25.400	25.400	0	0	05/17/13
GVJ17 (Apr '17)	23.290s	+0.060	0.000	23.290	23.290	0	0	05/17/13
GVK17 (May '17)	22.720s	+0.060	0.000	22.720	22.720	0	0	05/17/13
GVM17 (Jun '17)	22.750s	+0.060	0.000	22.750	22.750	0	0	05/17/13
GVN17 (Jul '17)	23.200s	+0.060	0.000	23.200	23.200	0	0	05/17/13
GVQ17 (Aug '17)	23.750s	+0.060	0.000	23.750	23.750	0	0	05/17/13
GVU17 (Sep '17)	24.420s	+0.060	0.000	24.420	24.420	0	0	05/17/13
GVV17 (Oct '17)	25.900s	+0.050	0.000	25.900	25.900	0	0	05/17/13
GVX17 (Nov '17)	26.730s	+0.050	0.000	26.730	26.730	0	0	05/17/13
GVZ17 (Dec '17)	26.930s	+0.050	0.000	26.930	26.930	0	0	05/17/13
Total Volume and Daily Open Interest						0	1,890
TOP

ICE RBOB BLENDSTOCK
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LGM13 (Jun '13)	2.9069s	+0.0247	2.9134	2.9245	2.8871	1,290	1,406	05/17/13
LGN13 (Jul '13)	2.8913s	+0.0284	2.8945	2.8982	2.8709	2,944	678	05/17/13
LGQ13 (Aug '13)	2.8639s	+0.0303	2.8647	2.8669	2.8513	2,722	718	05/17/13
LGU13 (Sep '13)	2.8292s	+0.0306	2.7975	2.8292	2.7975	1,681	504	05/17/13
LGV13 (Oct '13)	2.6822s	+0.0287	0.0000	2.6822	2.6822	1,057	714	05/17/13
LGX13 (Nov '13)	2.6519s	+0.0277	0.0000	2.6519	2.6519	1,024	1,184	05/17/13
LGZ13 (Dec '13)	2.6327s	+0.0265	0.0000	2.6327	2.6327	738	425	05/17/13
LGF14 (Jan '14)	2.6266s	+0.0249	0.0000	2.6266	2.6266	135	80	05/17/13
LGG14 (Feb '14)	2.6318s	+0.0245	0.0000	2.6318	2.6318	0	0	05/17/13
LGH14 (Mar '14)	2.6436s	+0.0247	0.0000	2.6436	2.6436	0	0	05/17/13
LGJ14 (Apr '14)	2.8054s	+0.0257	0.0000	2.8054	2.8054	0	0	05/17/13
LGK14 (May '14)	2.7965s	+0.0251	0.0000	2.7965	2.7965	0	0	05/17/13
LGM14 (Jun '14)	2.7815s	+0.0245	0.0000	2.7815	2.7815	0	0	05/17/13
LGN14 (Jul '14)	2.7531s	+0.0236	0.0000	2.7531	2.7531	0	0	05/17/13
LGQ14 (Aug '14)	2.7201s	+0.0227	0.0000	2.7201	2.7201	0	0	05/17/13
LGU14 (Sep '14)	2.6818s	+0.0215	0.0000	2.6818	2.6818	0	0	05/17/13
LGV14 (Oct '14)	2.5408s	+0.0201	0.0000	2.5408	2.5408	0	0	05/17/13
LGX14 (Nov '14)	2.5108s	+0.0186	0.0000	2.5108	2.5108	0	0	05/17/13
LGZ14 (Dec '14)	2.4878s	+0.0171	0.0000	2.4878	2.4878	0	0	05/17/13
LGF15 (Jan '15)	2.4918s	+0.0171	0.0000	2.4918	2.4918	0	0	05/17/13
LGG15 (Feb '15)	2.5032s	+0.0171	0.0000	2.5032	2.5032	0	0	05/17/13
LGH15 (Mar '15)	2.5172s	+0.0171	0.0000	2.5172	2.5172	0	0	05/17/13
LGJ15 (Apr '15)	2.6472s	+0.0171	0.0000	2.6472	2.6472	0	0	05/17/13
LGK15 (May '15)	2.6497s	+0.0171	0.0000	2.6497	2.6497	0	0	05/17/13
LGM15 (Jun '15)	2.6347s	+0.0171	0.0000	2.6347	2.6347	0	0	05/17/13
LGN15 (Jul '15)	2.6167s	+0.0171	0.0000	2.6167	2.6167	0	0	05/17/13
LGQ15 (Aug '15)	2.5977s	+0.0171	0.0000	2.5977	2.5977	0	0	05/17/13
LGU15 (Sep '15)	2.5747s	+0.0171	0.0000	2.5747	2.5747	0	0	05/17/13
LGV15 (Oct '15)	2.4547s	+0.0171	0.0000	2.4547	2.4547	0	0	05/17/13
LGX15 (Nov '15)	2.4247s	+0.0171	0.0000	2.4247	2.4247	0	0	05/17/13
LGZ15 (Dec '15)	2.4047s	+0.0171	0.0000	2.4047	2.4047	0	0	05/17/13
LGF16 (Jan '16)	2.4047s	+0.0171	0.0000	2.4047	2.4047	0	0	05/17/13
LGG16 (Feb '16)	2.4067s	+0.0171	0.0000	2.4067	2.4067	0	0	05/17/13
LGH16 (Mar '16)	2.4117s	+0.0171	0.0000	2.4117	2.4117	0	0	05/17/13
LGJ16 (Apr '16)	2.5117s	+0.0171	0.0000	2.5117	2.5117	0	0	05/17/13
Total Volume and Daily Open Interest						11,591	5,709
TOP

ICE HEATING OIL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LOM13 (Jun '13)	2.9370s	+0.0283	2.9402	2.9483	2.9197	1,751	3,452	05/17/13
LON13 (Jul '13)	2.9293s	+0.0288	2.9263	2.9410	2.9256	3,524	3,543	05/17/13
LOQ13 (Aug '13)	2.9330s	+0.0296	2.9428	2.9428	2.9330	2,712	2,291	05/17/13
LOU13 (Sep '13)	2.9398s	+0.0294	0.0000	2.9398	2.9398	2,309	6,632	05/17/13
LOV13 (Oct '13)	2.9455s	+0.0287	0.0000	2.9455	2.9455	1,713	536	05/17/13
LOX13 (Nov '13)	2.9483s	+0.0276	0.0000	2.9483	2.9483	1,671	184	05/17/13
LOZ13 (Dec '13)	2.9501s	+0.0265	0.0000	2.9501	2.9501	1,134	7,726	05/17/13
LOF14 (Jan '14)	2.9546s	+0.0253	0.0000	2.9546	2.9546	150	193	05/17/13
LOG14 (Feb '14)	2.9563s	+0.0242	0.0000	2.9563	2.9563	0	25	05/17/13
LOH14 (Mar '14)	2.9513s	+0.0228	0.0000	2.9513	2.9513	0	0	05/17/13
LOJ14 (Apr '14)	2.9400s	+0.0211	0.0000	2.9400	2.9400	0	0	05/17/13
LOK14 (May '14)	2.9309s	+0.0199	0.0000	2.9309	2.9309	0	0	05/17/13
LOM14 (Jun '14)	2.9204s	+0.0190	0.0000	2.9204	2.9204	0	0	05/17/13
LON14 (Jul '14)	2.9149s	+0.0178	0.0000	2.9149	2.9149	0	0	05/17/13
LOQ14 (Aug '14)	2.9109s	+0.0170	0.0000	2.9109	2.9109	0	0	05/17/13
LOU14 (Sep '14)	2.9054s	+0.0160	0.0000	2.9054	2.9054	0	0	05/17/13
LOV14 (Oct '14)	2.8999s	+0.0155	0.0000	2.8999	2.8999	0	0	05/17/13
LOX14 (Nov '14)	2.8934s	+0.0150	0.0000	2.8934	2.8934	0	0	05/17/13
LOZ14 (Dec '14)	2.8854s	+0.0145	0.0000	2.8854	2.8854	0	2	05/17/13
LOF15 (Jan '15)	2.8814s	+0.0145	0.0000	2.8814	2.8814	0	0	05/17/13
LOG15 (Feb '15)	2.8754s	+0.0145	0.0000	2.8754	2.8754	0	0	05/17/13
LOH15 (Mar '15)	2.8674s	+0.0145	0.0000	2.8674	2.8674	0	0	05/17/13
LOJ15 (Apr '15)	2.8499s	+0.0145	0.0000	2.8499	2.8499	0	0	05/17/13
LOK15 (May '15)	2.8324s	+0.0145	0.0000	2.8324	2.8324	0	0	05/17/13
LOM15 (Jun '15)	2.8149s	+0.0145	0.0000	2.8149	2.8149	0	0	05/17/13
LON15 (Jul '15)	2.8099s	+0.0145	0.0000	2.8099	2.8099	0	0	05/17/13
LOQ15 (Aug '15)	2.8064s	+0.0145	0.0000	2.8064	2.8064	0	0	05/17/13
LOU15 (Sep '15)	2.8034s	+0.0145	0.0000	2.8034	2.8034	0	0	05/17/13
LOV15 (Oct '15)	2.8004s	+0.0145	0.0000	2.8004	2.8004	0	0	05/17/13
LOX15 (Nov '15)	2.7979s	+0.0145	0.0000	2.7979	2.7979	0	0	05/17/13
LOZ15 (Dec '15)	2.7954s	+0.0145	0.0000	2.7954	2.7954	0	0	05/17/13
Total Volume and Daily Open Interest						14,964	24,586
TOP

ICE MIDDLE EAST SOUR
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LMN13 (Jul '13)	102.16s	+0.86	0.00	102.16	102.16	0	0	05/17/13
LMQ13 (Aug '13)	101.53s	+0.86	0.00	101.53	101.53	0	0	05/17/13
LMU13 (Sep '13)	101.02s	+0.86	0.00	101.02	101.02	0	0	05/17/13
LMV13 (Oct '13)	100.69s	+0.86	0.00	100.69	100.69	0	0	05/17/13
LMX13 (Nov '13)	100.41s	+0.86	0.00	100.41	100.41	0	0	05/17/13
LMZ13 (Dec '13)	100.11s	+0.86	0.00	100.11	100.11	0	0	05/17/13
LMF14 (Jan '14)	99.81s	+0.86	0.00	99.81	99.81	0	0	05/17/13
LMG14 (Feb '14)	99.51s	+0.86	0.00	99.51	99.51	0	0	05/17/13
LMH14 (Mar '14)	99.21s	+0.86	0.00	99.21	99.21	0	0	05/17/13
LMJ14 (Apr '14)	98.92s	+0.86	0.00	98.92	98.92	0	0	05/17/13
LMK14 (May '14)	98.64s	+0.86	0.00	98.64	98.64	0	0	05/17/13
LMM14 (Jun '14)	98.36s	+0.86	0.00	98.36	98.36	0	0	05/17/13
LMN14 (Jul '14)	98.11s	+0.86	0.00	98.11	98.11	0	0	05/17/13
LMQ14 (Aug '14)	97.86s	+0.86	0.00	97.86	97.86	0	0	05/17/13
LMU14 (Sep '14)	97.61s	+0.86	0.00	97.61	97.61	0	0	05/17/13
LMV14 (Oct '14)	97.36s	+0.86	0.00	97.36	97.36	0	0	05/17/13
LMX14 (Nov '14)	97.11s	+0.86	0.00	97.11	97.11	0	0	05/17/13
LMZ14 (Dec '14)	96.86s	+0.86	0.00	96.86	96.86	0	0	05/17/13
LMF15 (Jan '15)	96.61s	+0.86	0.00	96.61	96.61	0	0	05/17/13
LMG15 (Feb '15)	96.36s	+0.86	0.00	96.36	96.36	0	0	05/17/13
LMH15 (Mar '15)	96.11s	+0.86	0.00	96.11	96.11	0	0	05/17/13
LMJ15 (Apr '15)	95.86s	+0.86	0.00	95.86	95.86	0	0	05/17/13
LMK15 (May '15)	95.61s	+0.86	0.00	95.61	95.61	0	0	05/17/13
LMM15 (Jun '15)	95.36s	+0.86	0.00	95.36	95.36	0	0	05/17/13
LMN15 (Jul '15)	95.11s	+0.86	0.00	95.11	95.11	0	0	05/17/13
LMQ15 (Aug '15)	94.86s	+0.86	0.00	94.86	94.86	0	0	05/17/13
LMU15 (Sep '15)	94.61s	+0.86	0.00	94.61	94.61	0	0	05/17/13
LMV15 (Oct '15)	94.36s	+0.86	0.00	94.36	94.36	0	0	05/17/13
LMX15 (Nov '15)	94.11s	+0.86	0.00	94.11	94.11	0	0	05/17/13
LMZ15 (Dec '15)	93.86s	+0.86	0.00	93.86	93.86	0	0	05/17/13
LMF16 (Jan '16)	93.61s	+0.86	0.00	93.61	93.61	0	0	05/17/13
LMG16 (Feb '16)	93.36s	+0.86	0.00	93.36	93.36	0	0	05/17/13
LMH16 (Mar '16)	93.11s	+0.86	0.00	93.11	93.11	0	0	05/17/13
LMJ16 (Apr '16)	92.86s	+0.86	0.00	92.86	92.86	0	0	05/17/13
LMK16 (May '16)	92.64s	+0.86	0.00	92.64	92.64	0	0	05/17/13
LMM16 (Jun '16)	92.42s	+0.86	0.00	92.42	92.42	0	0	05/17/13
LMN16 (Jul '16)	92.22s	+0.86	0.00	92.22	92.22	0	0	05/17/13
Total Volume and Daily Open Interest						0	0
TOP

ICE ROTTERDAM COAL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LUK13 (May '13)	81.95s	-0.35	0.00	81.95	81.95	0	5,206	05/17/13
LUM13 (Jun '13)	80.80s	-0.85	0.00	80.80	80.80	35	5,115	05/17/13
LUN13 (Jul '13)	81.75s	-0.60	0.00	81.75	81.75	20	5,984	05/17/13
LUQ13 (Aug '13)	82.50s	-0.45	0.00	82.50	82.50	0	6,094	05/17/13
LUU13 (Sep '13)	83.05s	-0.45	0.00	83.05	83.05	0	6,114	05/17/13
LUV13 (Oct '13)	84.95s	-0.20	0.00	84.95	84.95	0	6,486	05/17/13
LUX13 (Nov '13)	85.05s	-0.20	0.00	85.05	85.05	0	6,486	05/17/13
LUZ13 (Dec '13)	85.05s	-0.20	0.00	85.05	85.05	0	6,486	05/17/13
LUF14 (Jan '14)	87.30s	-0.20	0.00	87.30	87.30	0	3,648	05/17/13
LUG14 (Feb '14)	87.30s	-0.20	0.00	87.30	87.30	0	3,648	05/17/13
LUH14 (Mar '14)	87.30s	-0.20	0.00	87.30	87.30	0	3,648	05/17/13
LUJ14 (Apr '14)	89.05s	-0.10	0.00	89.05	89.05	0	2,817	05/17/13
LUK14 (May '14)	89.05s	-0.10	0.00	89.05	89.05	0	2,817	05/17/13
LUM14 (Jun '14)	89.05s	-0.10	0.00	89.05	89.05	0	2,817	05/17/13
LUN14 (Jul '14)	91.25s	-0.05	0.00	91.25	91.25	0	2,799	05/17/13
LUQ14 (Aug '14)	91.25s	-0.05	0.00	91.25	91.25	0	2,799	05/17/13
LUU14 (Sep '14)	91.25s	-0.05	0.00	91.25	91.25	0	2,799	05/17/13
LUV14 (Oct '14)	93.60s	-0.10	0.00	93.60	93.60	0	2,784	05/17/13
LUX14 (Nov '14)	93.60s	-0.10	0.00	93.60	93.60	0	2,784	05/17/13
LUZ14 (Dec '14)	93.60s	-0.10	0.00	93.60	93.60	0	2,784	05/17/13
LUF15 (Jan '15)	94.30s	unch	0.00	94.30	94.30	0	1,387	05/17/13
LUG15 (Feb '15)	94.30s	unch	0.00	94.30	94.30	0	1,387	05/17/13
LUH15 (Mar '15)	94.30s	unch	0.00	94.30	94.30	0	1,387	05/17/13
LUJ15 (Apr '15)	95.60s	unch	0.00	95.60	95.60	0	1,332	05/17/13
LUK15 (May '15)	95.60s	unch	0.00	95.60	95.60	0	1,332	05/17/13
LUM15 (Jun '15)	95.60s	unch	0.00	95.60	95.60	0	1,332	05/17/13
LUN15 (Jul '15)	96.95s	unch	0.00	96.95	96.95	0	1,332	05/17/13
LUQ15 (Aug '15)	96.95s	unch	0.00	96.95	96.95	0	1,332	05/17/13
LUU15 (Sep '15)	96.95s	unch	0.00	96.95	96.95	0	1,332	05/17/13
LUV15 (Oct '15)	98.45s	unch	0.00	98.45	98.45	0	1,332	05/17/13
LUX15 (Nov '15)	98.45s	unch	0.00	98.45	98.45	0	1,332	05/17/13
LUZ15 (Dec '15)	98.45s	unch	0.00	98.45	98.45	0	1,332	05/17/13
LUF16 (Jan '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUG16 (Feb '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUH16 (Mar '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUJ16 (Apr '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUK16 (May '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUM16 (Jun '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUN16 (Jul '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUQ16 (Aug '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUU16 (Sep '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUV16 (Oct '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUX16 (Nov '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUZ16 (Dec '16)	101.25s	+0.05	0.00	101.25	101.25	0	127	05/17/13
LUF17 (Jan '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUG17 (Feb '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUH17 (Mar '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUJ17 (Apr '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUK17 (May '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUM17 (Jun '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUN17 (Jul '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUQ17 (Aug '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUU17 (Sep '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUV17 (Oct '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUX17 (Nov '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUZ17 (Dec '17)	104.90s	-0.10	0.00	104.90	104.90	0	10	05/17/13
LUF18 (Jan '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUG18 (Feb '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUH18 (Mar '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUJ18 (Apr '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUK18 (May '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUM18 (Jun '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUN18 (Jul '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUQ18 (Aug '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUU18 (Sep '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUV18 (Oct '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUX18 (Nov '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUZ18 (Dec '18)	106.25s	-0.10	0.00	106.25	106.25	0	0	05/17/13
LUF19 (Jan '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUG19 (Feb '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUH19 (Mar '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUJ19 (Apr '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUK19 (May '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUM19 (Jun '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUN19 (Jul '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUQ19 (Aug '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUU19 (Sep '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUV19 (Oct '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUX19 (Nov '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
LUZ19 (Dec '19)	108.15s	-0.10	0.00	108.15	108.15	0	0	05/17/13
Total Volume and Daily Open Interest						55	101,908
TOP

ICE RICHARD BAY COAL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LVK13 (May '13)	81.20s	+0.30	0.00	81.20	81.20	0	1,523	05/17/13
LVM13 (Jun '13)	81.45s	+0.45	0.00	81.45	81.45	20	1,803	05/17/13
LVN13 (Jul '13)	81.65s	+0.30	0.00	81.65	81.65	0	1,463	05/17/13
LVQ13 (Aug '13)	82.00s	+0.30	0.00	82.00	82.00	0	1,493	05/17/13
LVU13 (Sep '13)	82.40s	+0.25	0.00	82.40	82.40	0	1,493	05/17/13
LVV13 (Oct '13)	83.20s	-0.05	0.00	83.20	83.20	0	1,444	05/17/13
LVX13 (Nov '13)	83.20s	-0.05	0.00	83.20	83.20	0	1,444	05/17/13
LVZ13 (Dec '13)	83.20s	-0.05	0.00	83.20	83.20	0	1,444	05/17/13
LVF14 (Jan '14)	85.10s	-0.05	0.00	85.10	85.10	0	790	05/17/13
LVG14 (Feb '14)	85.10s	-0.05	0.00	85.10	85.10	0	790	05/17/13
LVH14 (Mar '14)	85.10s	-0.05	0.00	85.10	85.10	0	790	05/17/13
LVJ14 (Apr '14)	86.55s	+0.05	0.00	86.55	86.55	0	720	05/17/13
LVK14 (May '14)	86.55s	+0.05	0.00	86.55	86.55	0	720	05/17/13
LVM14 (Jun '14)	86.55s	+0.05	0.00	86.55	86.55	0	720	05/17/13
LVN14 (Jul '14)	88.30s	+0.05	0.00	88.30	88.30	0	715	05/17/13
LVQ14 (Aug '14)	88.30s	+0.05	0.00	88.30	88.30	0	715	05/17/13
LVU14 (Sep '14)	88.30s	+0.05	0.00	88.30	88.30	0	715	05/17/13
LVV14 (Oct '14)	89.90s	+0.05	0.00	89.90	89.90	0	715	05/17/13
LVX14 (Nov '14)	89.90s	+0.05	0.00	89.90	89.90	0	715	05/17/13
LVZ14 (Dec '14)	89.90s	+0.05	0.00	89.90	89.90	0	715	05/17/13
LVF15 (Jan '15)	90.55s	unch	0.00	90.55	90.55	0	256	05/17/13
LVG15 (Feb '15)	90.55s	unch	0.00	90.55	90.55	0	256	05/17/13
LVH15 (Mar '15)	90.55s	unch	0.00	90.55	90.55	0	256	05/17/13
LVJ15 (Apr '15)	91.65s	unch	0.00	91.65	91.65	0	256	05/17/13
LVK15 (May '15)	91.65s	unch	0.00	91.65	91.65	0	256	05/17/13
LVM15 (Jun '15)	91.65s	unch	0.00	91.65	91.65	0	256	05/17/13
LVN15 (Jul '15)	92.80s	unch	0.00	92.80	92.80	0	256	05/17/13
LVQ15 (Aug '15)	92.80s	unch	0.00	92.80	92.80	0	256	05/17/13
LVU15 (Sep '15)	92.80s	unch	0.00	92.80	92.80	0	256	05/17/13
LVV15 (Oct '15)	93.95s	unch	0.00	93.95	93.95	0	256	05/17/13
LVX15 (Nov '15)	93.95s	unch	0.00	93.95	93.95	0	256	05/17/13
LVZ15 (Dec '15)	93.95s	unch	0.00	93.95	93.95	0	256	05/17/13
LVF16 (Jan '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVG16 (Feb '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVH16 (Mar '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVJ16 (Apr '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVK16 (May '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVM16 (Jun '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVN16 (Jul '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVQ16 (Aug '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVU16 (Sep '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVV16 (Oct '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVX16 (Nov '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVZ16 (Dec '16)	96.45s	+0.05	0.00	96.45	96.45	0	45	05/17/13
LVF17 (Jan '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVG17 (Feb '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVH17 (Mar '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVJ17 (Apr '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVK17 (May '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVM17 (Jun '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVN17 (Jul '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVQ17 (Aug '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVU17 (Sep '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVV17 (Oct '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVX17 (Nov '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVZ17 (Dec '17)	99.40s	-0.10	0.00	99.40	99.40	0	10	05/17/13
LVF18 (Jan '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVG18 (Feb '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVH18 (Mar '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVJ18 (Apr '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVK18 (May '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVM18 (Jun '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVN18 (Jul '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVQ18 (Aug '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVU18 (Sep '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVV18 (Oct '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVX18 (Nov '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVZ18 (Dec '18)	100.35s	-0.10	0.00	100.35	100.35	0	0	05/17/13
LVF19 (Jan '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVG19 (Feb '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVH19 (Mar '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVJ19 (Apr '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVK19 (May '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVM19 (Jun '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVN19 (Jul '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVQ19 (Aug '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVU19 (Sep '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVV19 (Oct '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVX19 (Nov '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LVZ19 (Dec '19)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
Total Volume and Daily Open Interest						20	24,659
TOP

ICE NEWCASTLE COAL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
LQK13 (May '13)	87.70s	+0.05	0.00	87.70	87.70	0	2,029	05/17/13
LQM13 (Jun '13)	86.90s	+0.05	0.00	86.90	86.90	40	2,085	05/17/13
LQN13 (Jul '13)	86.55s	+0.20	0.00	86.55	86.55	10	1,604	05/17/13
LQQ13 (Aug '13)	86.45s	+0.20	0.00	86.45	86.45	0	1,660	05/17/13
LQU13 (Sep '13)	86.45s	+0.20	0.00	86.45	86.45	0	1,670	05/17/13
LQV13 (Oct '13)	86.55s	-0.10	0.00	86.55	86.55	0	1,021	05/17/13
LQX13 (Nov '13)	86.55s	-0.10	0.00	86.55	86.55	0	1,021	05/17/13
LQZ13 (Dec '13)	86.55s	-0.10	0.00	86.55	86.55	0	1,021	05/17/13
LQF14 (Jan '14)	88.10s	unch	0.00	88.10	88.10	0	639	05/17/13
LQG14 (Feb '14)	88.10s	unch	0.00	88.10	88.10	0	639	05/17/13
LQH14 (Mar '14)	88.10s	unch	0.00	88.10	88.10	0	639	05/17/13
LQJ14 (Apr '14)	88.70s	unch	0.00	88.70	88.70	0	594	05/17/13
LQK14 (May '14)	88.70s	unch	0.00	88.70	88.70	0	594	05/17/13
LQM14 (Jun '14)	88.70s	unch	0.00	88.70	88.70	0	594	05/17/13
LQN14 (Jul '14)	90.10s	+0.05	0.00	90.10	90.10	0	559	05/17/13
LQQ14 (Aug '14)	90.15s	+0.05	0.00	90.15	90.15	0	559	05/17/13
LQU14 (Sep '14)	90.15s	+0.05	0.00	90.15	90.15	0	559	05/17/13
LQV14 (Oct '14)	91.40s	+0.05	0.00	91.40	91.40	0	549	05/17/13
LQX14 (Nov '14)	91.40s	+0.05	0.00	91.40	91.40	0	549	05/17/13
LQZ14 (Dec '14)	91.40s	+0.05	0.00	91.40	91.40	0	549	05/17/13
LQF15 (Jan '15)	91.70s	+0.05	0.00	91.70	91.70	0	95	05/17/13
LQG15 (Feb '15)	91.70s	+0.05	0.00	91.70	91.70	0	95	05/17/13
LQH15 (Mar '15)	91.70s	+0.05	0.00	91.70	91.70	0	95	05/17/13
LQJ15 (Apr '15)	92.90s	+0.05	0.00	92.90	92.90	0	95	05/17/13
LQK15 (May '15)	92.90s	+0.05	0.00	92.90	92.90	0	95	05/17/13
LQM15 (Jun '15)	92.90s	+0.05	0.00	92.90	92.90	0	95	05/17/13
LQN15 (Jul '15)	94.15s	+0.05	0.00	94.15	94.15	0	95	05/17/13
LQQ15 (Aug '15)	94.15s	+0.05	0.00	94.15	94.15	0	95	05/17/13
LQU15 (Sep '15)	94.15s	+0.05	0.00	94.15	94.15	0	95	05/17/13
LQV15 (Oct '15)	95.45s	+0.05	0.00	95.45	95.45	0	95	05/17/13
LQX15 (Nov '15)	95.45s	+0.05	0.00	95.45	95.45	0	95	05/17/13
LQZ15 (Dec '15)	95.45s	+0.05	0.00	95.45	95.45	0	95	05/17/13
LQF16 (Jan '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQG16 (Feb '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQH16 (Mar '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQJ16 (Apr '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQK16 (May '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQM16 (Jun '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQN16 (Jul '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQQ16 (Aug '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQU16 (Sep '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQV16 (Oct '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQX16 (Nov '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQZ16 (Dec '16)	96.80s	unch	0.00	96.80	96.80	0	25	05/17/13
LQF17 (Jan '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQG17 (Feb '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQH17 (Mar '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQJ17 (Apr '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQK17 (May '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQM17 (Jun '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQN17 (Jul '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQQ17 (Aug '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQU17 (Sep '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQV17 (Oct '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQX17 (Nov '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQZ17 (Dec '17)	99.40s	-0.10	0.00	99.40	99.40	0	0	05/17/13
LQF18 (Jan '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQG18 (Feb '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQH18 (Mar '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQJ18 (Apr '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQK18 (May '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQM18 (Jun '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQN18 (Jul '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQQ18 (Aug '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQU18 (Sep '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQV18 (Oct '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQX18 (Nov '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQZ18 (Dec '18)	101.35s	-0.10	0.00	101.35	101.35	0	0	05/17/13
LQF19 (Jan '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQG19 (Feb '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQH19 (Mar '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQJ19 (Apr '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQK19 (May '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQM19 (Jun '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQN19 (Jul '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQQ19 (Aug '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQU19 (Sep '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQV19 (Oct '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQX19 (Nov '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
LQZ19 (Dec '19)	102.35s	-0.10	0.00	102.35	102.35	0	0	05/17/13
Total Volume and Daily Open Interest						50	20,575
TOP

ICE FOB INDO COAL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
OOK13 (May '13)	56.00s	+0.05	0.00	56.00	56.00	0	0	05/17/13
OOM13 (Jun '13)	55.20s	+0.05	0.00	55.20	55.20	0	0	05/17/13
OON13 (Jul '13)	54.80s	+0.20	0.00	54.80	54.80	0	0	05/17/13
OOQ13 (Aug '13)	54.70s	+0.20	0.00	54.70	54.70	0	0	05/17/13
OOU13 (Sep '13)	54.70s	+0.20	0.00	54.70	54.70	0	0	05/17/13
OOV13 (Oct '13)	54.15s	-0.10	0.00	54.15	54.15	0	0	05/17/13
OOX13 (Nov '13)	54.15s	-0.10	0.00	54.15	54.15	0	0	05/17/13
OOZ13 (Dec '13)	54.15s	-0.10	0.00	54.15	54.15	0	0	05/17/13
OOF14 (Jan '14)	55.55s	unch	0.00	55.55	55.55	0	0	05/17/13
OOG14 (Feb '14)	55.55s	unch	0.00	55.55	55.55	0	0	05/17/13
OOH14 (Mar '14)	55.55s	unch	0.00	55.55	55.55	0	0	05/17/13
OOJ14 (Apr '14)	56.55s	unch	0.00	56.55	56.55	0	0	05/17/13
OOK14 (May '14)	56.55s	unch	0.00	56.55	56.55	0	0	05/17/13
OOM14 (Jun '14)	56.55s	unch	0.00	56.55	56.55	0	0	05/17/13
OON14 (Jul '14)	57.65s	+0.05	0.00	57.65	57.65	0	0	05/17/13
OOQ14 (Aug '14)	57.70s	+0.05	0.00	57.70	57.70	0	0	05/17/13
OOU14 (Sep '14)	57.70s	+0.05	0.00	57.70	57.70	0	0	05/17/13
OOV14 (Oct '14)	58.80s	+0.05	0.00	58.80	58.80	0	0	05/17/13
OOX14 (Nov '14)	58.80s	+0.05	0.00	58.80	58.80	0	0	05/17/13
OOZ14 (Dec '14)	58.80s	+0.05	0.00	58.80	58.80	0	0	05/17/13
OOF15 (Jan '15)	58.70s	+0.05	0.00	58.70	58.70	0	0	05/17/13
OOG15 (Feb '15)	58.70s	+0.05	0.00	58.70	58.70	0	0	05/17/13
OOH15 (Mar '15)	58.70s	+0.05	0.00	58.70	58.70	0	0	05/17/13
OOJ15 (Apr '15)	59.90s	+0.05	0.00	59.90	59.90	0	0	05/17/13
OOK15 (May '15)	59.90s	+0.05	0.00	59.90	59.90	0	0	05/17/13
OOM15 (Jun '15)	59.90s	+0.05	0.00	59.90	59.90	0	0	05/17/13
OON15 (Jul '15)	61.15s	+0.05	0.00	61.15	61.15	0	0	05/17/13
OOQ15 (Aug '15)	61.15s	+0.05	0.00	61.15	61.15	0	0	05/17/13
OOU15 (Sep '15)	61.15s	+0.05	0.00	61.15	61.15	0	0	05/17/13
OOV15 (Oct '15)	62.45s	+0.05	0.00	62.45	62.45	0	0	05/17/13
OOX15 (Nov '15)	62.45s	+0.05	0.00	62.45	62.45	0	0	05/17/13
OOZ15 (Dec '15)	62.45s	+0.05	0.00	62.45	62.45	0	0	05/17/13
OOF16 (Jan '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOG16 (Feb '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOH16 (Mar '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOJ16 (Apr '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOK16 (May '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOM16 (Jun '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OON16 (Jul '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOQ16 (Aug '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOU16 (Sep '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOV16 (Oct '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOX16 (Nov '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOZ16 (Dec '16)	63.75s	unch	0.00	63.75	63.75	0	0	05/17/13
OOF17 (Jan '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOG17 (Feb '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOH17 (Mar '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOJ17 (Apr '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOK17 (May '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOM17 (Jun '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OON17 (Jul '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOQ17 (Aug '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOU17 (Sep '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOV17 (Oct '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOX17 (Nov '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOZ17 (Dec '17)	66.30s	-0.10	0.00	66.30	66.30	0	0	05/17/13
OOF18 (Jan '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOG18 (Feb '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOH18 (Mar '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOJ18 (Apr '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOK18 (May '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOM18 (Jun '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OON18 (Jul '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOQ18 (Aug '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOU18 (Sep '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOV18 (Oct '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOX18 (Nov '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
OOZ18 (Dec '18)	68.05s	-0.10	0.00	68.05	68.05	0	0	05/17/13
Total Volume and Daily Open Interest						0	0
TOP

ICE APPALACHIAN COAL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
OSM13 (Jun '13)	59.75s	unch	0.00	59.75	59.75	0	20	05/17/13
OSN13 (Jul '13)	60.30s	unch	0.00	60.30	60.30	0	0	05/17/13
OSQ13 (Aug '13)	60.95s	unch	0.00	60.95	60.95	0	0	05/17/13
OSU13 (Sep '13)	62.05s	unch	0.00	62.05	62.05	0	0	05/17/13
OSV13 (Oct '13)	63.10s	unch	0.00	63.10	63.10	0	5	05/17/13
OSX13 (Nov '13)	63.10s	unch	0.00	63.10	63.10	0	5	05/17/13
OSZ13 (Dec '13)	63.10s	unch	0.00	63.10	63.10	0	5	05/17/13
OSF14 (Jan '14)	64.65s	unch	0.00	64.65	64.65	0	10	05/17/13
OSG14 (Feb '14)	64.65s	unch	0.00	64.65	64.65	0	10	05/17/13
OSH14 (Mar '14)	64.65s	unch	0.00	64.65	64.65	0	10	05/17/13
OSJ14 (Apr '14)	66.10s	unch	0.00	66.10	66.10	0	10	05/17/13
OSK14 (May '14)	66.10s	unch	0.00	66.10	66.10	0	10	05/17/13
OSM14 (Jun '14)	66.10s	unch	0.00	66.10	66.10	0	10	05/17/13
OSN14 (Jul '14)	67.35s	unch	0.00	67.35	67.35	0	0	05/17/13
OSQ14 (Aug '14)	67.35s	unch	0.00	67.35	67.35	0	0	05/17/13
OSU14 (Sep '14)	67.35s	unch	0.00	67.35	67.35	0	0	05/17/13
OSV14 (Oct '14)	68.50s	unch	0.00	68.50	68.50	0	0	05/17/13
OSX14 (Nov '14)	68.50s	unch	0.00	68.50	68.50	0	0	05/17/13
OSZ14 (Dec '14)	68.50s	unch	0.00	68.50	68.50	0	0	05/17/13
OSF15 (Jan '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSG15 (Feb '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSH15 (Mar '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSJ15 (Apr '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSK15 (May '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSM15 (Jun '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSN15 (Jul '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSQ15 (Aug '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSU15 (Sep '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSV15 (Oct '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSX15 (Nov '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSZ15 (Dec '15)	70.30s	unch	0.00	70.30	70.30	0	0	05/17/13
OSF16 (Jan '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSG16 (Feb '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSH16 (Mar '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSJ16 (Apr '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSK16 (May '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSM16 (Jun '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSN16 (Jul '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSQ16 (Aug '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSU16 (Sep '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSV16 (Oct '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSX16 (Nov '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSZ16 (Dec '16)	73.50s	unch	0.00	73.50	73.50	0	0	05/17/13
OSF17 (Jan '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSG17 (Feb '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSH17 (Mar '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSJ17 (Apr '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSK17 (May '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSM17 (Jun '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSN17 (Jul '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSQ17 (Aug '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSU17 (Sep '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSV17 (Oct '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSX17 (Nov '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
OSZ17 (Dec '17)	76.10s	unch	0.00	76.10	76.10	0	0	05/17/13
Total Volume and Daily Open Interest						0	95
TOP

ICE CSX COAL
Contract	Last	Change	Open	High	Low	Volume	Open Int.	Time	Links
OYM13 (Jun '13)	62.70s	unch	0.00	62.70	62.70	0	100	05/17/13
OYN13 (Jul '13)	64.90s	unch	0.00	64.90	64.90	0	200	05/17/13
OYQ13 (Aug '13)	65.75s	unch	0.00	65.75	65.75	0	200	05/17/13
OYU13 (Sep '13)	66.65s	unch	0.00	66.65	66.65	0	200	05/17/13
OYV13 (Oct '13)	67.30s	unch	0.00	67.30	67.30	0	745	05/17/13
OYX13 (Nov '13)	67.30s	unch	0.00	67.30	67.30	0	745	05/17/13
OYZ13 (Dec '13)	67.30s	unch	0.00	67.30	67.30	0	745	05/17/13
OYF14 (Jan '14)	68.50s	unch	0.00	68.50	68.50	0	135	05/17/13
OYG14 (Feb '14)	68.50s	unch	0.00	68.50	68.50	0	135	05/17/13
OYH14 (Mar '14)	68.50s	unch	0.00	68.50	68.50	0	135	05/17/13
OYJ14 (Apr '14)	68.95s	unch	0.00	68.95	68.95	0	15	05/17/13
OYK14 (May '14)	68.95s	unch	0.00	68.95	68.95	0	15	05/17/13
OYM14 (Jun '14)	68.95s	unch	0.00	68.95	68.95	0	15	05/17/13
OYN14 (Jul '14)	69.60s	unch	0.00	69.60	69.60	0	5	05/17/13
OYQ14 (Aug '14)	69.60s	unch	0.00	69.60	69.60	0	5	05/17/13