MRCI's End of Day Prices

Daily Futures Price Listing Thu February 16, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar12	120216	1260.50	1264.50	1246.25	1258.25	-2.75	121,808	135,174	-4,475
May12	120216	1268.00	1272.00	1254.00	1265.00	-3.75	59,195	172,519	+5,359
Jul12	120216	1276.75	1280.50	1263.00	1273.50	-4.00	38,765	114,574	+523
Aug12	120216	1260.00	1274.50	1260.00	1269.75	-4.25	1,003	3,143	+179
Sep12	120216	1255.00	1265.75	1255.00	1261.25	-4.50	393	2,072	+17
Nov12	120216	1259.00	1262.00	1245.00	1255.25	-5.25	19,819	93,491	+3,660
Jan13	120216	1264.25	1265.75	1252.00	1259.00	-6.25	662	15,626	+165
Mar13	120216	1256.75	1265.25	1255.00	1259.75	-5.50	877	4,360	+418
May13	120216	1247.25	1261.50	1247.00	1255.75	-5.75	872	1,883	+166
Jul13	120216	1253.50	1263.00	1253.25	1257.00	-6.00	731	2,635	+298
Aug13	120216	1244.00	1251.00	1244.00	1244.00	-7.00	0	2	+0
Sep13	120216	1219.75	1226.75	1219.75	1219.75	-7.00
Nov13	120216	1190.00	1203.50	1190.00	1196.00	-7.50	302	3,130	+75
Jan14	120216	1202.75	1208.25	1202.75	1202.75	-5.50	0	60	+0
Total Volume and Open Interest							244,437	549,099	+6,385
Soybean Meal(CBOT)
Mar12	120216	331.90	333.70	328.80	330.80	-2.00	36,190	61,613	-2,428
May12	120216	334.80	336.00	331.30	333.50	-1.60	16,941	45,361	+1,718
Jul12	120216	336.90	338.30	333.40	335.80	-1.50	6,927	29,901	-443
Aug12	120216	334.60	337.60	334.60	335.00	-1.60	727	6,613	-40
Sep12	120216	333.10	335.80	333.10	333.40	-1.60	274	5,998	+56
Oct12	120216	329.20	331.30	329.00	329.40	-2.30	134	3,432	-14
Dec12	120216	330.50	331.00	326.70	329.00	-2.40	2,932	20,321	+206
Jan13	120216	330.30	332.30	329.80	329.80	-2.50	48	2,777	-9
Mar13	120216	331.30	332.40	330.60	330.60	-2.70	447	3,226	+111
May13	120216	327.30	332.40	327.20	329.10	-3.30	261	1,536	+6
Total Volume and Open Interest							64,952	182,669	-832
Soybean Oil(CBOT)
Mar12	120216	53.26	53.37	52.56	53.05	-0.30	56,791	84,570	-3,113
May12	120216	53.71	53.71	52.92	53.43	-0.28	29,581	107,154	+3,991
Jul12	120216	54.10	54.11	53.30	53.79	-0.31	13,445	62,466	+832
Aug12	120216	54.12	54.12	53.65	53.91	-0.32	2,321	9,001	-459
Sep12	120216	54.04	54.20	53.62	54.03	-0.33	680	6,374	-2
Oct12	120216	54.23	54.23	53.73	54.08	-0.36	559	5,809	+33
Dec12	120216	54.59	54.59	53.93	54.31	-0.36	6,835	34,325	+1,055
Jan13	120216	54.49	54.80	54.20	54.43	-0.37	241	1,205	+60
Mar13	120216	54.53	54.60	54.53	54.53	-0.37	493	1,489	+189
May13	120216	54.20	54.86	54.20	54.51	-0.35	368	449	+188
Total Volume and Open Interest							112,093	314,635	+3,049
Canola(WCE)
Mar12	120216	545.8	549.6	545.8	549.2	+1.4	7,466	54,634	-211
May12	120216	551.5	552.5	549.1	551.5	-0.1	10,815	54,651	+211
Jul12	120216	552.0	555.3	551.9	553.2	-1.3	3,880	36,104	+625
Nov12	120216	528.0	529.1	524.5	525.0	-4.5	3,874	37,753	+1,074
Jan13	120216	533.5	533.5	529.1	529.4	-4.7	120	2,193	+200
Total Volume and Open Interest							26,210	186,900	+1,908
Corn(CBOT)
Mar12	120216	627.00	637.00	621.75	636.25	+9.25	193,529	271,108	-14,225
May12	120216	631.00	640.50	626.00	639.75	+8.75	114,300	362,108	+20,172
Jul12	120216	634.00	643.50	629.75	642.75	+8.75	57,309	264,396	+4,401
Sep12	120216	585.00	594.50	584.50	594.25	+7.75	8,748	85,837	+951
Dec12	120216	559.00	568.75	557.75	568.00	+8.25	24,675	258,793	+2,846
Mar13	120216	572.25	580.00	569.25	579.50	+9.50	535	45,432	+72
May13	120216	579.25	586.00	576.75	586.00	+9.25	168	2,475	-25
Jul13	120216	583.00	591.00	581.75	590.75	+9.00	359	3,545	+157
Sep13	120216	556.00	560.00	553.00	559.75	+6.75	17	689	+12
Dec13	120216	549.00	555.00	546.50	554.75	+6.50	282	18,590	+119
Total Volume and Open Interest							399,967	1,315,896	+14,504
Wheat(CBOT)
Mar12	120216	626.50	632.25	621.00	628.75	+2.75	47,655	86,940	-9,283
May12	120216	634.00	639.50	628.75	635.25	+1.25	35,802	136,248	+1,773
Jul12	120216	647.25	652.00	641.75	648.00	+1.25	12,919	111,545	+2,260
Sep12	120216	664.50	669.50	659.75	665.75	+1.25	3,293	39,256	+877
Dec12	120216	683.00	688.50	677.50	683.75	+0.25	3,931	62,288	+208
Mar13	120216	697.00	700.75	695.00	697.25	+0.50	393	5,723	+191
Total Volume and Open Interest							104,256	449,066	-3,948
Wheat(KCBT)
Mar12	120216	669.75	684.00	665.50	683.00	+13.00	8,205	32,286	-1,472
May12	120216	677.00	691.00	673.00	691.00	+13.50	6,522	38,733	+1,717
Jul12	120216	687.00	700.00	680.75	700.00	+14.25	3,112	46,876	+104
Sep12	120216	698.25	714.00	695.25	714.00	+14.25	911	10,537	+269
Dec12	120216	719.00	732.75	714.00	732.75	+14.25	841	13,890	-329
Mar13	120216	737.75	744.00	734.00	744.00	+13.50	7	582	-1
Total Volume and Open Interest							19,607	143,382	+295
Wheat(MGE)
Mar12	120216	810.25	821.00	809.75	817.75	+6.75	1,991	9,735	-238
May12	120216	802.75	815.50	802.50	814.50	+10.75	1,604	8,764	+303
Jul12	120216	794.25	811.50	793.25	810.00	+15.75	324	9,203	+21
Sep12	120216	770.00	798.75	766.00	797.00	+28.50	189	5,633	+7
Dec12	120216	774.25	801.25	769.00	799.75	+27.50	143	4,180	+28
Total Volume and Open Interest							4,254	37,873	+120
Oats(CBOT)
Mar12	120216	324.75	326.25	322.75	323.75	-0.75	750	4,350	-111
May12	120216	319.00	319.75	315.75	318.25	+0.25	331	5,988	+90
Jul12	120216	316.25	318.00	316.00	317.50	+1.25	35	610	+3
Sep12	120216	315.75	315.75	315.50	315.75	+0.25	0	56	+0
Total Volume and Open Interest							1,116	12,054	-18
Rough Rice(CBOT)
Mar12	120216	14.30	14.48	14.23	14.30	-0.05	1,641	7,068	-848
May12	120216	14.54	14.74	14.48	14.56	-0.03	1,289	6,469	+540
Jul12	120216	14.89	14.94	14.80	14.83	-0.02	323	1,068	+101
Sep12	120216	15.07	15.15	15.01	15.04	-0.03	133	512	+42
Total Volume and Open Interest							3,393	15,133	-161
Live Cattle(CME)
Feb12	120216	126.000	127.450	126.000	126.785	+0.285	3,770	16,916	-1,185
Apr12	120216	128.750	130.285	128.750	129.650	+0.750	22,663	148,357	+1,358
Jun12	120216	127.100	128.300	127.100	127.600	+0.225	9,662	93,937	+1,332
Aug12	120216	129.130	129.985	128.935	129.325	+0.200	4,289	50,662	+699
Oct12	120216	132.535	133.400	132.435	132.600	-0.150	2,187	19,475	+360
Dec12	120216	133.250	134.200	133.250	133.800	+0.150	943	12,893	+250
Total Volume and Open Interest							43,780	347,250	+2,916
Feeder Cattle(CME)
Mar12	120216	156.450	157.600	156.435	156.825	+0.200	3,536	16,654	-157
Apr12	120216	158.435	159.650	158.300	159.325	+0.825	2,224	10,089	+175
May12	120216	159.785	160.850	159.785	160.630	+0.680	1,393	9,793	+103
Aug12	120216	161.250	162.250	161.235	162.130	+0.655	1,234	10,629	+320
Sep12	120216	161.130	161.750	160.750	161.550	+0.350	217	1,890	+103
Oct12	120216	160.500	161.300	160.485	161.250	+0.500	148	977	+53
Nov12	120216	160.750	161.300	160.550	161.130	+0.130	92	506	+58
Total Volume and Open Interest							8,870	50,591	+677
Lean Hogs(CME)
Apr12	120216	89.700	90.550	89.650	90.230	+1.330	17,382	92,022	+31
May12	120216	98.000	98.700	98.000	98.450	+0.550	243	2,921	-66
Jun12	120216	99.180	99.950	99.135	99.450	+0.825	6,672	56,655	-248
Jul12	120216	99.500	100.080	99.450	99.850	+0.750	2,358	26,599	+107
Aug12	120216	98.900	99.700	98.900	99.600	+0.950	2,387	22,090	+520
Oct12	120216	89.450	89.900	89.285	89.680	+0.580	2,513	26,584	-24
Dec12	120216	85.550	85.900	85.230	85.850	+0.425	2,155	14,573	+491
Feb13	120216	86.400	86.600	86.100	86.450	+0.250	491	4,492	+236
Total Volume and Open Interest							34,583	248,976	-5,835
Class III Milk(CME)
Feb12	120216	16.11	16.12	16.09	16.10	-0.02	82	5,547	+9
Mar12	120216	15.75	15.80	15.56	15.63	-0.14	287	6,123	+9
Apr12	120216	15.92	15.92	15.53	15.57	-0.31	211	3,852	+9
May12	120216	16.12	16.12	15.84	15.88	-0.24	149	3,242	+90
Jun12	120216	16.10	16.22	16.05	16.08	-0.14	125	2,768	+27
Total Volume and Open Interest							1,092	32,903	+277
Cocoa(ICE)
Mar12	120216	2369	2477	2337	2453	+61	5,032	2,035	-4,744
May12	120216	2391	2420	2323	2405	+14	18,210	77,363	-335
Jul12	120216	2405	2434	2345	2421	+16	2,807	33,169	-336
Sep12	120216	2407	2440	2352	2428	+13	1,385	15,962	+144
Dec12	120216	2389	2446	2360	2431	+14	1,950	18,827	+1,016
Mar13	120216	2390	2450	2371	2440	+14	1,305	12,332	+727
May13	120216	2403	2464	2403	2457	+13	201	2,378	-37
Total Volume and Open Interest							30,909	163,322	-3,560
Coffee "C"(ICE)
Mar12	120216	201.15	202.25	195.90	199.30	-1.10	12,744	18,214	-6,329
May12	120216	202.25	204.50	197.80	201.20	-1.35	20,222	62,392	+4,678
Jul12	120216	205.50	207.00	200.95	204.20	-1.30	4,577	24,783	+432
Sep12	120216	209.90	210.35	204.10	207.20	-1.25	2,757	13,416	+946
Dec12	120216	212.00	214.20	207.90	211.10	-1.15	584	9,007	+6
Mar13	120216	216.20	216.20	212.65	214.65	-1.15	146	1,618	+33
Total Volume and Open Interest							41,137	130,330	-171
Orange Juice(ICE)
Mar12	120216	185.00	186.30	183.35	185.05	-1.05	1,080	12,140	-617
May12	120216	179.00	179.80	176.65	178.90	-0.10	796	9,939	+344
Jul12	120216	175.00	175.95	175.00	175.95	-0.45	34	1,170	-4
Sep12	120216	175.60	175.60	174.40	174.70	-1.05	10	417	+5
Nov12	120216	169.05	169.05	168.15	168.15	-1.10	7	337	+7
Jan13	120216	166.55	166.55	166.55	166.55	-1.10	2	20	+2
Total Volume and Open Interest							1,929	24,027	-263
Sugar #11(ICE)
Mar12	120216	24.40	24.81	24.25	24.59	+0.10	41,415	124,345	-13,218
May12	120216	23.64	23.91	23.33	23.73	+0.16	38,120	193,931	+5,279
Jul12	120216	22.88	23.22	22.73	23.14	+0.17	13,457	187,717	+3,276
Oct12	120216	23.29	23.51	23.07	23.47	+0.17	5,096	79,096	+628
Mar13	120216	23.98	24.22	23.81	24.21	+0.20	3,388	60,118	-212
Total Volume and Open Interest							103,152	705,626	-4,021
London Cocoa(LCE)
Mar12	120216	1533	1550	1501	1537	-15	5,520	54,296	-4,116
May12	120216	1537	1558	1506	1543	-12	8,448	30,843	+327
Jul12	120216	1540	1566	1520	1553	-11	4,536	31,139	+319
Sep12	120216	1536	1566	1522	1556	-9	2,148	24,067	-73
Dec12	120216	1532	1566	1519	1556	-3	2,193	19,789	+176
Mar13	120216	1540	1572	1530	1565	+1	2,582	11,825	+42
May13	120216	1558	1582	1558	1575	+4	400	6,172	+138
Total Volume and Open Interest							26,217	180,800	-3,173
London Sugar(LCE)
May12	120216	621.30	629.40	616.90	627.00	+10.30	2,838	24,386	+482
Aug12	120216	605.00	611.70	600.60	609.80	+9.10	1,306	19,183	+338
Oct12	120216	603.00	609.50	600.60	608.50	+9.70	680	7,142	+100
Dec12	120216	607.50	613.90	604.00	613.10	+10.30	226	2,347	+111
Mar13	120216	612.90	619.40	609.60	619.00	+10.70	48	3,822	+67
Total Volume and Open Interest							5,100	57,001	-1,806
Cotton(ICE)
Mar12	120216	92.40	92.80	91.80	92.45	-0.05	11,858	37,517	-4,183
May12	120216	93.00	94.00	92.65	93.71	+0.23	12,640	76,065	+4,165
Jul12	120216	93.50	95.10	93.50	94.86	+0.30	1,921	47,758	+738
Oct12	120216	95.28	95.28	95.28	95.28	+0.30	0	87	+0
Dec12	120216	93.30	94.00	93.00	93.72	unch	1,024	25,778	+116
Mar13	120216	94.52	94.52	94.52	94.52	unch	21	1,329	+13
Total Volume and Open Interest							27,563	189,670	+943
Lumber(CME)
Mar12	120216	262.1	265.5	260.6	261.4	-1.6	784	3,023	-250
May12	120216	270.5	274.1	269.6	270.2	-0.7	866	4,802	+70
Jul12	120216	281.5	284.9	280.1	281.4	+1.8	296	1,263	+136
Sep12	120216	286.4	287.7	284.0	285.2	+1.7	61	651	+26
Total Volume and Open Interest							2,033	10,035	-9
Crude Oil(NYM)
Mar12	120216	101.90	102.69	100.84	102.31	+0.51	314,286	112,855	-27,212
Apr12	120216	102.27	103.01	101.18	102.64	+0.50	174,492	222,618	+12,883
May12	120216	102.78	103.51	101.72	103.18	+0.56	105,630	117,544	-8,219
Jun12	120216	103.22	104.03	102.29	103.74	+0.60	102,020	125,981	+2,644
Jul12	120216	103.55	104.47	102.88	104.21	+0.61	34,110	89,823	+2,310
Aug12	120216	104.05	104.59	103.15	104.46	+0.61	12,383	44,463	-561
Sep12	120216	103.64	104.62	103.62	104.57	+0.59	15,793	44,169	-1,291
Oct12	120216	103.41	104.63	103.41	104.63	+0.57	7,256	33,346	+309
Nov12	120216	104.00	104.68	104.00	104.68	+0.57	7,574	31,552	+409
Dec12	120216	104.25	104.90	103.56	104.71	+0.58	58,811	205,104	+2,513
Jan13	120216	103.65	104.77	103.65	104.62	+0.57	3,200	35,061	-224
Feb13	120216	104.43	104.43	104.43	104.43	+0.55	1,483	18,422	-31
Mar13	120216	104.15	104.15	104.15	104.15	+0.52	1,821	19,919	+174
Apr13	120216	103.78	103.78	103.78	103.78	+0.48	398	10,262	+23
May13	120216	103.46	103.46	103.38	103.38	+0.44	369	9,796	+258
Jun13	120216	102.28	103.04	102.28	102.95	+0.40	4,875	54,787	-394
Total Volume and Open Interest							876,138	1,486,350	-11,491
e-miNY Crude Oil(NYM)
Feb12	120119	101.100	102.075	100.050	100.400	-0.200	5,242	1,230	-75
Mar12	120216	101.875	102.675	100.850	102.300	+0.500	6,736	2,087	-169
Apr12	120216	102.275	103.000	101.200	102.650	+0.500	1,336	679	-6
May12	120216	102.700	103.400	101.875	103.175	+0.550	197	182	+23
Jun12	120216	103.075	104.075	103.075	103.750	+0.600	9	162	+2
Jul12	120216	104.200	104.200	104.200	104.200	+0.600	7	20	+4
Aug12	120216	104.450	104.450	104.450	104.450	+0.600	0	9	+0
Sep12	120216	104.575	104.575	104.575	104.575	+0.600	0	2	+0
Oct12	120216	104.625	104.625	104.625	104.625	+0.575	0	10	+0
Nov12	120216	104.675	104.675	104.675	104.675	+0.575	0	2	+0
Total Volume and Open Interest							8,286	3,383	-147
Heating Oil(NYM)
Mar12	120216	319.16	321.80	317.70	320.97	+1.81	55,906	80,175	+2,461
Apr12	120216	317.43	320.07	315.93	319.43	+2.22	31,840	52,463	+929
May12	120216	315.92	318.27	314.32	317.77	+2.34	16,568	35,836	+967
Jun12	120216	314.20	317.35	313.53	316.75	+2.41	18,707	57,876	+1,976
Jul12	120216	314.38	317.38	313.66	316.88	+2.41	4,803	18,459	+604
Aug12	120216	314.38	317.77	314.03	317.16	+2.33	3,023	8,687	+209
Sep12	120216	315.23	318.11	314.40	317.56	+2.23	2,830	12,802	-299
Oct12	120216	316.00	318.42	315.80	318.06	+2.16	1,645	5,093	+288
Nov12	120216	316.85	318.90	315.45	318.54	+2.08	1,238	3,174	-240
Dec12	120216	316.50	319.36	315.69	318.96	+2.02	4,834	27,170	+355
Jan13	120216	316.81	319.69	315.90	319.20	+1.96	456	3,603	+164
Feb13	120216	316.80	318.70	316.80	318.70	+1.86	117	752	+59
Total Volume and Open Interest							142,014	307,453	+7,500
Gasoline(NYMEX)
Mar12	120216	300.67	305.11	298.67	304.71	+4.04	59,742	68,872	-9,099
Apr12	120216	316.92	320.98	314.92	320.66	+3.74	45,209	73,823	+2,944
May12	120216	314.85	319.77	314.36	319.46	+3.50	20,907	50,009	+622
Jun12	120216	312.10	316.48	311.50	316.31	+3.31	19,166	44,179	+760
Jul12	120216	308.44	312.37	307.94	312.27	+3.17	8,402	30,976	+1,234
Aug12	120216	304.67	307.95	302.81	307.85	+3.05	3,666	19,894	-273
Sep12	120216	300.61	303.05	300.48	303.05	+2.89	3,322	13,798	+112
Oct12	120216	284.63	288.00	284.63	287.96	+2.75	1,914	9,834	-119
Nov12	120216	283.16	283.54	283.05	283.54	+2.50	1,565	5,209	+88
Dec12	120216	278.47	281.08	277.10	280.80	+2.33	1,649	19,169	+402
Total Volume and Open Interest							166,191	345,899	-3,168
e-miNY RBOB Gasoline(NYM)
Mar12	120216	304.70	304.71	304.70	304.70	+4.00	0	1	+0
Apr12	120216	320.70	320.70	320.66	320.70	+3.80
May12	120216	319.50	319.50	319.46	319.50	+3.50
Jun12	120216	316.30	316.31	316.30	316.30	+3.30
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Mar12	120216	2.436	2.577	2.415	2.567	+0.142	188,367	127,045	-18,693
Apr12	120216	2.622	2.723	2.604	2.713	+0.097	125,327	187,004	-4,621
May12	120216	2.753	2.835	2.727	2.818	+0.080	61,024	235,181	+7,468
Jun12	120216	2.837	2.925	2.830	2.904	+0.070	27,414	71,017	+728
Jul12	120216	2.906	2.993	2.904	2.974	+0.068	27,730	95,445	+4,083
Aug12	120216	2.950	3.033	2.950	3.014	+0.063	17,227	35,747	-218
Sep12	120216	2.959	3.045	2.959	3.024	+0.060	8,747	54,815	+327
Oct12	120216	3.022	3.108	3.022	3.082	+0.059	35,731	121,904	-1,784
Nov12	120216	3.219	3.295	3.215	3.268	+0.056	5,621	43,399	+398
Dec12	120216	3.522	3.583	3.512	3.562	+0.041	5,389	45,548	+318
Jan13	120216	3.663	3.733	3.654	3.700	+0.039	12,782	62,724	+818
Feb13	120216	3.679	3.720	3.679	3.712	+0.039	2,001	16,874	-5
Mar13	120216	3.668	3.721	3.666	3.697	+0.039	3,509	23,993	-316
Apr13	120216	3.656	3.698	3.642	3.664	+0.036	2,512	34,435	-195
May13	120216	3.689	3.734	3.687	3.702	+0.036	259	10,703	+41
Jun13	120216	3.771	3.771	3.733	3.749	+0.038	174	3,851	-51
Total Volume and Open Interest							528,308	1,262,254	-10,391
Brent Crude Oil(ICE)
Apr12	120216	118.90	120.38	118.32	120.11	+1.18	234,411	252,969	-1,701
May12	120216	118.15	119.49	117.58	119.24	+1.06	92,070	144,955	+2,901
Jun12	120216	117.47	118.79	116.95	118.56	+0.99	69,854	108,978	+5,957
Jul12	120216	116.72	118.10	116.36	117.93	+0.95	23,116	49,240	-182
Aug12	120216	116.33	117.42	115.80	117.29	+0.90	17,406	47,760	+1,435
Sep12	120216	115.68	116.73	115.19	116.55	+0.84	15,373	60,412	+1,766
Oct12	120216	115.37	116.06	114.56	115.88	+0.77	6,739	30,494	-260
Nov12	120216	114.84	115.47	114.04	115.28	+0.72	4,999	19,210	-8
Dec12	120216	113.90	114.92	113.48	114.70	+0.68	37,592	117,993	-986
Jan13	120216	114.00	114.13	113.90	114.13	+0.62	1,792	14,420	+74
Feb13	120216	113.56	113.56	113.56	113.56	+0.56	1,289	9,285	+3
Mar13	120216	113.01	113.01	113.01	113.01	+0.50	1,164	9,182	-207
Apr13	120216	112.49	112.49	112.49	112.49	+0.45	208	4,169	+92
May13	120216	111.93	111.93	111.93	111.93	+0.41	258	5,124	-168
Total Volume and Open Interest							289,012	784,761	-273,223
Gas Oil(ICE)
Mar12	120216	1003.00	1010.00	999.00	1004.00	-1.75	81,570	146,775	-1,900
Apr12	120216	996.50	1007.00	994.25	1000.75	-0.25	74,450	98,364	+3,495
May12	120216	993.25	1002.75	989.25	996.25	+0.75	26,745	66,787	+245
Jun12	120216	988.25	999.25	985.75	992.75	+1.50	26,681	64,566	-1,380
Jul12	120216	987.00	998.00	984.00	991.75	+2.00	7,473	34,697	-901
Aug12	120216	987.25	997.75	983.50	991.50	+2.00	2,870	19,585	-323
Sep12	120216	986.75	997.00	982.25	990.50	+2.00	2,491	19,175	+148
Oct12	120216	984.75	993.25	980.25	988.25	+1.75	971	13,726	+30
Nov12	120216	983.50	991.25	977.75	985.50	+1.50	747	9,115	+113
Dec12	120216	980.75	989.00	975.75	983.50	+1.25	7,396	33,542	-162
Total Volume and Open Interest							234,282	562,646	-324
Ethanol(CBOT)
Feb12	120203	2.131	2.131	2.131	2.131	-0.015	10	211	-29
Mar12	120216	2.200	2.206	2.185	2.202	+0.006	122	1,032	-62
Apr12	120216	2.215	2.226	2.210	2.223	+0.005	86	1,296	+35
May12	120216	2.240	2.258	2.239	2.250	+0.005	55	1,159	+14
Jun12	120216	2.263	2.280	2.263	2.274	+0.004	54	925	+15
Jul12	120216	2.284	2.301	2.279	2.286	+0.007	88	1,693	-29
Aug12	120216	2.272	2.287	2.259	2.274	+0.007	5	1,064	+0
Sep12	120216	2.231	2.245	2.218	2.242	+0.010	0	930	+0
Total Volume and Open Interest							442	10,992	-15
WTI Crude Oil(ICE)
Mar12	120216	101.80	102.69	100.85	102.31	+0.51	51,459	28,633	-10,807
Apr12	120216	102.14	103.01	101.18	102.64	+0.50	64,851	48,710	-2,087
May12	120216	102.59	103.46	101.72	103.18	+0.56	25,108	25,598	-1,515
Jun12	120216	102.98	104.00	102.35	103.74	+0.60	28,201	48,260	+741
Jul12	120216	103.14	104.33	102.98	104.21	+0.61	6,638	27,718	-453
Aug12	120216	103.40	104.54	103.27	104.46	+0.61	3,976	15,439	+52
Sep12	120216	103.64	104.65	103.42	104.57	+0.59	4,240	13,555	+411
Oct12	120216	103.86	104.66	103.64	104.63	+0.57	1,784	8,748	+416
Nov12	120216	103.93	104.68	103.92	104.68	+0.57	1,180	5,814	-199
Dec12	120216	103.89	104.81	103.58	104.71	+0.58	13,947	57,301	+341
Jan13	120216	104.62	104.62	104.62	104.62	+0.57	481	6,015	-175
Feb13	120216	104.43	104.43	104.43	104.43	+0.55	59	2,070	-7
Mar13	120216	104.15	104.15	104.15	104.15	+0.52	27	3,354	+13
Apr13	120216	103.78	103.78	103.78	103.78	+0.48	0	470	+0
May13	120216	103.38	103.38	103.38	103.38	+0.44	0	623	+0
Jun13	120216	102.25	102.95	102.25	102.95	+0.40	237	14,704	+12
Total Volume and Open Interest							207,130	387,693	-12,883
US Dollar Index(ICE)
Mar12	120216	79.860	80.240	79.370	79.455	-0.327	32,498	51,239	+547
Jun12	120216	80.380	80.585	79.770	79.835	-0.323	194	758	+143
Sep12	120216	80.235	80.235	80.235	80.235	-0.323
Total Volume and Open Interest							32,692	51,997	+690
Australian Dollar(CME)
Mar12	120216	106.49	107.40	106.11	107.22	+0.76	133,027	150,941	-2,092
Jun12	120216	105.51	106.40	105.17	106.15	+0.74	246	824	+149
Sep12	120216	105.14	105.14	104.43	105.14	+0.71	0	110	+0
Total Volume and Open Interest							133,273	151,885	-1,943
British Pound(CME)
Mar12	120216	156.82	158.13	156.52	157.98	+1.11	109,948	191,686	-2,910
Jun12	120216	156.70	158.00	156.54	157.85	+1.10	198	379	+31
Sep12	120216	157.71	157.71	156.61	157.71	+1.10	0	3	+0
Total Volume and Open Interest							110,146	192,071	-2,879
Canadian Dollar(CME)
Mar12	120216	99.87	100.40	99.41	100.34	+0.34	82,788	116,600	-1,150
Jun12	120216	99.70	100.19	99.23	100.14	+0.35	212	3,838	-15
Sep12	120216	99.55	99.95	99.55	99.93	+0.35	31	1,619	-13
Dec12	120216	99.06	99.74	99.06	99.74	+0.36	120	775	+45
Total Volume and Open Interest							83,156	122,896	-1,133
Japanese Yen(CME)
Mar12	120216	127.60	127.62	126.66	126.75	-0.70	123,919	151,614	-8,588
Jun12	120216	127.70	127.76	126.83	126.90	-0.69	781	2,043	+161
Sep12	120216	127.09	127.78	127.09	127.09	-0.69	2	16	-2
Total Volume and Open Interest							124,704	153,683	-8,429
Swiss Franc(CME)
Mar12	120216	108.28	109.01	107.55	108.88	+0.61	32,109	48,012	-106
Jun12	120216	108.33	109.04	107.81	109.04	+0.61	8	75	+7
Sep12	120216	109.23	109.23	108.62	109.23	+0.61	0	4	+0
Total Volume and Open Interest							32,117	48,092	-99
EuroFX(CME)
Mar12	120216	130.63	131.61	129.75	131.41	+0.78	281,658	285,412	+4,199
Jun12	120216	130.63	131.52	129.87	131.47	+0.77	1,021	5,553	+292
Sep12	120216	130.33	131.58	130.23	131.58	+0.79	12	74	-7
Total Volume and Open Interest							282,697	291,060	+4,481
Mexican Peso(CME)
Mar12	120216	774.0	779.8	767.5	779.0	+3.5	47,644	139,266	-8,786
Apr12	120216	777.0	777.0	773.5	777.0	+3.5
Total Volume and Open Interest							63,159	159,768	+6,448
Brazilian Real(CME)
Mar12	120216	578.55	580.85	574.55	578.55	-0.40	227	3,792	-11
Apr12	120216	575.30	575.30	575.30	575.30	-0.40	0	199	+0
May12	120216	572.10	572.10	572.10	572.10	-0.40
Jun12	120216	568.85	568.85	568.85	568.85	-0.40	6	74	+6
Total Volume and Open Interest							233	17,615	-5
30-Year T-Bonds(CBOT)
Mar12	120216	143~120	143~230	141~300	142~090	-1~010	323,685	594,106	+1,447
Jun12	120216	142~000	142~080	140~160	140~270	-1~010	909	10,939	+359
Sep12	120216	139~230	140~240	139~230	139~230	-1~010
Total Volume and Open Interest							324,594	605,045	+1,806
10-Year T-Notes(CBOT)
Mar12	120216	131~190	131~235	130~265	130~315	-0~190	1,038,863	1,768,746	+628
Jun12	120216	131~115	131~165	130~190	130~240	-0~200	7,267	34,605	+79
Sep12	120216	129~290	130~170	129~290	129~290	-0~200
Total Volume and Open Interest							1,046,130	1,803,352	+707
5-Year T-Notes(CBOT)
Mar12	120216	123~083	123~092	123~027	123~036	-0~046	474,475	1,427,078	-8,761
Jun12	120216	123~076	123~076	123~010	123~017	-0~050	1,319	9,056	+808
Sep12	120216	122~041	122~091	122~041	122~041	-0~050
Total Volume and Open Interest							475,794	1,436,134	-7,953
2 Year T-Notes(CBOT)
Mar12	120216	110~033	110~034	110~025	110~026	-0~004	226,728	880,670	-274
Jun12	120216	110~024	110~024	110~016	110~016	-0~005	3,078	11,453	+2,314
Sep12	120216	109~082	109~087	109~082	109~082	-0~005
Total Volume and Open Interest							229,806	892,123	+2,040
Eurodollars(CME)
Mar12	120216	99.548	99.552	99.522	99.533	-0.015	158,662	859,884	-2,742
Jun12	120216	99.525	99.530	99.490	99.505	-0.020	220,391	1,119,586	+2,875
Sep12	120216	99.490	99.490	99.450	99.465	-0.020	158,275	829,704	+56
Dec12	120216	99.460	99.460	99.415	99.425	-0.025	118,073	872,539	+12,881
Mar13	120216	99.440	99.445	99.395	99.405	-0.030	140,979	701,661	+8,371
Jun13	120216	99.420	99.425	99.360	99.375	-0.035	124,574	620,826	-626
Sep13	120216	99.385	99.385	99.315	99.330	-0.040	129,899	644,911	+138
Dec13	120216	99.325	99.330	99.250	99.265	-0.050	134,174	556,313	-11,352
Mar14	120216	99.260	99.275	99.180	99.195	-0.060	109,139	428,339	-7,461
Jun14	120216	99.170	99.185	99.080	99.095	-0.070	98,671	303,968	-3,362
Sep14	120216	99.060	99.070	98.955	98.975	-0.075	72,484	255,053	+3,462
Dec14	120216	98.910	98.925	98.800	98.820	-0.085	73,906	281,609	+1,894
Mar15	120216	98.760	98.785	98.645	98.670	-0.085	51,523	193,642	-486
Jun15	120216	0.296	0.321	0.176	0.206	-0.085	40,668	150,022	+1,223
Sep15	120216	0.136	0.161	0.021	0.046	-0.085	37,585	106,514	+5,149
Dec15	120216	6.525	0.001	6.410	6.435	-0.090	34,971	98,664	-498
Mar16	120216	6.380	6.415	6.260	6.290	-0.090	17,174	68,317	+2,906
Jun16	120216	6.235	6.270	6.115	6.145	-0.090	15,663	62,765	+344
Total Volume and Open Interest							1,771,720	8,349,156	+17,482
30 Day Federal Funds(CBOT)
Feb12	120216	99.885	99.885	99.882	99.882	unch	1,483	68,705	-128
Mar12	120216	99.880	99.885	99.875	99.875	unch	2,591	49,442	+76
Apr12	120216	99.880	99.885	99.875	99.875	unch	2,926	38,281	-1,008
May12	120216	99.880	99.885	99.875	99.875	unch	3,236	42,358	+880
Jun12	120216	99.875	99.880	99.870	99.875	unch	3,867	31,490	+2,243
Jul12	120216	99.870	99.880	99.870	99.870	unch	3,098	37,428	-255
Total Volume and Open Interest							31,815	526,334	+4,784
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120216	99.670	99.670	99.670	99.670	+0.002	0	58	+0
Jun12	120216	99.670	99.670	99.670	99.670	+0.002
Sep12	120216	99.665	99.665	99.665	99.665	+0.003
Dec12	120216	99.660	99.660	99.660	99.660	+0.003
Mar13	120216	99.655	99.655	99.655	99.655	unch
Jun13	120216	99.640	99.640	99.640	99.640	unch
Sep13	120216	99.640	99.640	99.640	99.640	unch
Dec13	120216	99.640	99.640	99.640	99.640	unch
Mar14	120216	99.500	99.500	99.500	99.500	unch
Jun14	120216	99.360	99.360	99.360	99.360	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Mar12	120216	99.67	99.67	99.67	99.67	+0.00	2	1,895	-39
Jun12	120216	99.67	99.67	99.67	99.67	+0.00	0	1,429	+0
Sep12	120216	99.69	99.69	99.67	99.67	+0.00	0	679	+0
Dec12	120216	99.66	99.66	99.66	99.66	+0.00	0	117	+0
Mar13	120216	99.65	99.65	99.65	99.65	unch	3	131	+0
Jun13	120216	99.64	99.64	99.64	99.64	unch	0	216	+0
Sep13	120216	99.64	99.64	99.64	99.64	unch	0	325	+0
Dec13	120216	99.64	99.64	99.64	99.64	unch	3	293	+3
Total Volume and Open Interest							8	5,085	-36
Japanese Gov't Bonds(SGX)
Mar12	120216	142.70	142.92	142.68	142.90	+0.23	5,511	25,718	+2,063
Jun12	120216	142.43	142.43	142.43	142.43	+0.34	1	4	+1
Sep12	120216	140.34	140.34	140.34	140.34	+0.34	0	5	+0
Total Volume and Open Interest							5,512	25,731	+2,064
Euro-Bund(EUREX)
Mar12	120216	139.42	139.59	138.63	139.03	-0.06	739,110	899,568	+32,700
Jun12	120216	137.70	137.85	136.98	137.34	-0.05	2,842	20,219	+2,260
Sep12	120216	137.23	137.23	137.23	137.23	-0.06	121	1	+0
Total Volume and Open Interest							742,073	919,788	+34,960
Euro-Bobl(EUREX)
Mar12	120216	125.45	125.57	125.02	125.20	-0.09	490,525	708,180	+7,154
Jun12	120216	123.89	123.89	123.55	123.59	-0.10	7,005	25,419	+6,264
Sep12	120216	123.45	123.45	123.45	123.45	-0.09	1	3	-1
Total Volume and Open Interest							497,531	733,602	+13,417
3-Mth Euribor(EUREX)
Mar12	120216	99.075	99.075	99.075	99.075	-0.005	0	1,548	+0
Jun12	120216	99.165	99.165	99.165	99.165	-0.015	0	1,259	+0
Sep12	120216	99.195	99.195	99.195	99.195	-0.020	0	1,059	+0
Total Volume and Open Interest							0	6,665	+0
Long Gilt(LIFFE)
Mar12	120216	116~04	116~12	115~16	115~25	-0~13	140,006	319,604	+8,109
Jun12	120216	114~27	114~27	114~06	114~09	-0~16	78	876	-49
Total Volume and Open Interest							140,084	320,480	+8,060
3-Mth Short Sterling(LIFFE)
Mar12	120216	98.97	98.98	98.95	98.97	unch	24,872	283,805	+3,585
Jun12	120216	99.03	99.03	98.98	99.00	-0.03	39,474	287,373	+7,975
Sep12	120216	99.05	99.06	99.00	99.01	-0.05	20,738	298,216	-1,422
Dec12	120216	99.08	99.08	99.00	99.01	-0.06	19,048	251,084	+1,034
Mar13	120216	99.08	99.08	99.00	99.01	-0.07	22,517	295,954	+4,214
Jun13	120216	99.04	99.05	98.97	98.98	-0.07	27,093	215,522	+3,227
Total Volume and Open Interest							214,120	2,131,390	+24,013
3-Mth Euribor(LIFFE)
Mar12	120216	99.080	99.090	99.065	99.075	-0.005	73,063	556,286	+4,357
Jun12	120216	99.185	99.205	99.150	99.165	-0.015	95,185	462,963	-1,334
Sep12	120216	99.225	99.245	99.175	99.195	-0.020	79,030	443,153	+5,795
Total Volume and Open Interest							639,163	3,387,203	+39,466
3-Mth Aus T-Bills(SFE)
Mar12	120216	95.67	95.71	95.61	95.64	-0.03	21,201	186,571	-3,168
Jun12	120216	95.86	95.91	95.77	95.84	-0.03	27,091	212,983	+6,668
Sep12	120216	95.95	96.01	95.86	95.95	-0.01	19,102	128,359	-2,830
Dec12	120216	95.98	96.01	95.87	95.97	unch	8,249	83,949	+467
Mar13	120216	95.94	95.98	95.85	95.95	+0.01	2,541	57,611	+1,225
Jun13	120216	95.90	95.93	95.82	95.92	+0.02	855	57,479	+314
Sep13	120216	95.86	95.88	95.76	95.87	+0.04	497	35,169	+65
Dec13	120216	95.79	95.82	95.75	95.82	+0.05	207	26,659	+47
Mar14	120216	95.77	95.78	95.77	95.78	+0.07	377	2,479	+7
Jun14	120216	95.72	95.72	95.72	95.72	+0.07	0	520	+0
Total Volume and Open Interest							80,120	792,026	+2,795
10-Year Aus T-Bonds(SFE)
Mar12	120216	95.93	96.02	95.91	96.02	+0.10	49,845	372,892	+2,479
Jun12	120216	96.02	96.02	96.02	96.02	+0.10
Total Volume and Open Interest							49,845	372,892	+2,479
3-Year Aus T-Bonds(SFE)
Mar12	120216	96.42	96.49	96.36	96.48	+0.06	150,571	448,443	+14,060
Jun12	120216	96.48	96.48	96.48	96.48	+0.06
Total Volume and Open Interest							150,571	448,443	+14,060
Gold(CMX)
Feb12	120216	1718.4	1728.4	1707.0	1726.8	+0.5	94	452	-41
Apr12	120216	1730.1	1731.6	1706.7	1728.4	+0.3	148,107	232,679	+1,416
Jun12	120216	1731.0	1734.4	1709.4	1731.2	+0.3	8,192	57,793	+1,945
Aug12	120216	1733.4	1735.0	1714.5	1733.7	+0.3	3,969	22,620	+1,076
Oct12	120216	1733.9	1738.9	1725.1	1736.1	+0.3	473	12,059	+29
Dec12	120216	1739.1	1741.2	1717.0	1738.5	+0.4	4,096	30,070	+368
Feb13	120216	1742.9	1742.9	1721.5	1741.0	+0.6	694	13,251	+73
Apr13	120216	1743.7	1743.7	1743.7	1743.7	+0.7	51	2,885	+24
Jun13	120216	1746.9	1746.9	1746.9	1746.9	+0.8	30	11,405	+30
Aug13	120216	1750.3	1750.3	1750.3	1750.3	+0.9	0	219	+0
Oct13	120216	1753.7	1753.7	1753.7	1753.7	+1.0	0	1	+0
Dec13	120216	1757.1	1757.1	1757.1	1757.1	+1.1	155	11,329	+155
Total Volume and Open Interest							167,700	431,164	+4,380
Silver(CMX)
Mar12	120216	3346.0	3355.5	3264.0	3337.0	-3.8	42,475	34,175	-2,520
May12	120216	3347.5	3362.0	3271.5	3343.7	-3.7	11,063	27,574	+1,715
Jul12	120216	3345.5	3361.0	3288.0	3348.9	-3.7	1,463	7,696	-721
Sep12	120216	3352.8	3352.8	3352.8	3352.8	-3.5	75	3,517	-14
Dec12	120216	3331.0	3375.0	3288.0	3357.6	-3.0	538	14,293	+162
Mar13	120216	3357.8	3357.8	3357.8	3357.8	-2.8	84	1,477	+83
May13	120216	3357.8	3357.8	3357.8	3357.8	-2.6	1	1,087	-1
Total Volume and Open Interest							55,840	104,872	-1,320
Platinum(NYMEX)
Apr12	120216	1635.6	1637.2	1604.5	1626.1	-12.1	8,431	41,089	-58
Jul12	120216	1622.0	1633.3	1612.0	1629.4	-12.2	142	2,627	+115
Oct12	120216	1628.4	1636.8	1628.4	1632.5	-12.2	15	301	+15
Jan13	120216	1635.5	1635.5	1635.5	1635.5	-12.2	0	3	+0
Total Volume and Open Interest							8,588	44,020	+72
Palladium(NYMEX)
Mar12	120216	27.99	43.44	21.04	41.24	+12.95	4,640	15,900	-753
Jun12	120216	29.94	45.19	23.64	42.94	+13.00	1,013	4,818	+704
Sep12	120216	34.14	44.24	34.14	44.24	+12.95	0	264	+0
Total Volume and Open Interest							5,653	20,984	-49
Copper(CMX)
Mar12	120216	380.55	381.90	372.75	379.10	-1.05	55,831	39,641	-3,470
May12	120216	381.10	382.50	373.55	379.85	-1.15	14,582	61,147	+2,794
Jul12	120216	383.00	383.25	375.45	381.15	-1.15	3,250	33,488	-152
Sep12	120216	378.10	383.15	378.10	382.15	-1.00	694	10,009	-77
Dec12	120216	378.95	384.25	378.00	383.15	-0.95	148	8,657	+30
Total Volume and Open Interest							75,080	164,491	-940
DJIA Index(CBOT)
Mar12	120216	12728	12885	12709	12870	+107	112	12,102	-10
Jun12	120216	12708	12799	12624	12799	+107	0	286	+0
Sep12	120216	12736	12736	12629	12736	+107
Dec12	120216	12659	12659	12552	12659	+107
Total Volume and Open Interest							112	12,388	-10
E-mini DJIA Index(CBOT)
Mar12	120216	12759	12893	12700	12870	+107	105,543	107,837	-1,506
Jun12	120216	12648	12812	12632	12799	+107	8	117	+4
Sep12	120216	12800	12800	12736	12736	+107	0	20	+0
Dec12	120216	12659	12659	12659	12659	+107	0	12	+0
Total Volume and Open Interest							105,551	107,986	-1,502
S & P 500(CME)
Mar12	120216	1340.40	1357.00	1334.30	1354.80	+12.60	8,541	237,614	+534
Jun12	120216	1335.00	1351.00	1333.30	1349.10	+12.60	75	5,783	+97
Sep12	120216	1342.90	1344.80	1327.10	1342.90	+12.60	0	1,040	+0
Dec12	120216	1336.60	1338.50	1320.80	1336.60	+12.60	0	502	+0
Total Volume and Open Interest							8,616	244,939	+631
S & P 500 E-Mini(Globex)
Mar12	120216	1341.75	1357.25	1334.25	1354.75	+12.50	1,739,688	2,684,468	+31,954
Jun12	120216	1327.75	1351.25	1327.75	1349.00	+12.50	1,070	71,949	+49
Total Volume and Open Interest							1,740,775	2,756,775	+32,000
NASDAQ 100(CME)
Mar12	120216	2553.30	2595.00	2543.50	2593.50	+36.00	830	18,493	+503
Jun12	120216	2585.00	2588.00	2585.00	2588.00	+36.00	0	2	-5
Sep12	120216	2585.50	2585.50	2582.50	2585.50	+36.00
Total Volume and Open Interest							830	18,495	+498
NASDAQ 100 E-Mini(Globex)
Mar12	120216	2556.50	2594.30	2542.80	2593.50	+36.00	193,336	437,197	+5,860
Jun12	120216	2547.50	2588.00	2539.50	2588.00	+36.00	78	425	+63
Total Volume and Open Interest							193,415	437,643	+5,923
S & P Midcap 400(CME)
Mar12	120216	984.10	984.10	984.10	984.10	+13.60	0	2,073	+0
Jun12	120216	981.70	981.70	981.70	981.70	+13.60
Sep12	120216	979.70	979.70	979.70	979.70	+13.60
Total Volume and Open Interest							0	2,073	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12	120216	9230	9385	9215	9375	+135	5,917	24,715	+301
Jun12	120216	9190	9315	9190	9315	+135	32	587	+21
Total Volume and Open Interest							5,949	25,302	+322
Nikkei 225(SGX)
Mar12	120216	9260	9305	9210	9220	-45	106,386	211,796	+2,847
Jun12	120216	9185	9215	9145	9145	-40	132	10,519	+109
Sep12	120216	9145	9145	9145	9145	-40	0	30	+0
Total Volume and Open Interest							106,524	229,435	+2,949
CAC 40(EURONEXT)
Feb12	120216	3355.5	3421.5	3350.0	3391.5	unch	242,316	320,350	+388
Mar12	120216	3359.0	3422.5	3351.0	3392.0	unch	156,444	146,501	+92,030
Apr12	120216	3353.0	3410.5	3353.0	3384.5	unch	25	26	+5
Total Volume and Open Interest							398,785	467,045	+92,431
Hang Seng Index(HKFE)
Feb12	120216	21238	21330	21182	21222	-194	63,229	91,300	-181
Mar12	120216	21220	21274	21132	21168	-192	635	6,794	+157
Total Volume and Open Interest							64,009	101,471	+27
DAX(EUREX)
Mar12	120216	6673.0	6808.0	6653.0	6747.5	-19.5	141,099	159,721	+1,299
Jun12	120216	6704.0	6815.0	6670.0	6760.5	-20.0	307	6,252	+13
Sep12	120216	6704.5	6814.0	6675.0	6767.5	-21.0	36	380	-12
Total Volume and Open Interest							141,442	166,353	+1,300
FT-SE 100(EURONEXT)
Mar12	120216	5833.50	5891.50	5805.50	5860.50	-15.50	101,380	636,267	+4,285
Jun12	120216	5772.50	5825.00	5767.00	5810.00	-15.50	176	10,551	+160
Sep12	120216	5777.00	5777.00	5777.00	5777.00	-15.00	0	10	+0
Total Volume and Open Interest							101,556	646,828	+4,445
SPI 200(SFE)
Mar12	120216	4217.0	4220.0	4130.0	4141.0	-79.0	33,980	188,988	+3,136
Jun12	120216	4173.0	4173.0	4154.0	4154.0	-79.0	45	2,107	+38
Sep12	120216	4148.0	4148.0	4125.0	4125.0	-76.0	12	1,536	-33
Total Volume and Open Interest							35,507	196,457	+3,737
GSCI(CME)
Mar12	120216	683.00	686.50	681.50	686.50	+4.50	341	9,447	+242
Apr12	120216	684.00	687.50	683.50	687.50	+3.75	2	0	+0
May12	120216	688.50	688.50	684.50	688.50	+3.75
Total Volume and Open Interest							697	10,903
Reuters CCI(ICE)