MRCI's End of Day Prices

Daily Futures Price Listing Wed February 29, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar12	120229	1304.25	1317.50	1301.50	1313.50	+8.25	73,387	30,025	-19,660
May12	120229	1311.00	1324.25	1308.00	1320.00	+7.50	117,647	236,804	+15,125
Jul12	120229	1318.00	1331.75	1315.50	1327.75	+8.00	28,006	122,521	+817
Aug12	120229	1309.75	1321.25	1308.00	1317.00	+4.50	857	3,244	+83
Sep12	120229	1299.25	1305.00	1293.50	1300.50	+2.00	219	3,083	+46
Nov12	120229	1287.00	1293.75	1282.50	1289.00	+0.50	19,261	103,790	+1,327
Jan13	120229	1291.00	1296.00	1286.50	1292.75	+1.00	1,478	17,444	+104
Mar13	120229	1289.00	1295.00	1286.25	1290.00	+0.25	959	6,400	+268
May13	120229	1287.00	1290.00	1281.25	1285.50	unch	550	2,865	+104
Jul13	120229	1288.00	1290.75	1282.75	1288.00	+0.50	1,057	5,556	+574
Aug13	120229	1276.25	1276.25	1273.50	1276.25	+2.75	4	4	+0
Sep13	120229	1250.50	1250.50	1248.50	1250.50	+2.00	10	52	+1
Nov13	120229	1215.00	1225.00	1215.00	1224.00	+5.00	336	5,276	+252
Jan14	120229	1227.00	1230.75	1225.75	1230.75	+5.00	1	111	+1
Total Volume and Open Interest							243,783	537,653	-956
Soybean Meal(CBOT)
Mar12	120229	345.50	352.10	344.60	351.20	+4.70	27,356	13,639	-4,709
May12	120229	348.00	354.20	347.30	352.90	+3.60	43,638	85,662	+7,497
Jul12	120229	349.90	354.80	348.40	353.60	+2.90	8,409	36,565	+162
Aug12	120229	346.80	352.70	346.80	351.70	+2.60	730	6,954	-3
Sep12	120229	345.10	349.20	344.80	348.10	+1.80	297	6,346	+9
Oct12	120229	340.00	343.70	339.50	342.70	+1.40	164	3,571	-67
Dec12	120229	339.00	342.60	337.80	341.60	+1.30	2,329	20,903	-21
Jan13	120229	341.30	342.70	339.40	341.90	+1.30	0	2,925	+0
Mar13	120229	341.40	342.60	338.00	342.10	+1.30	47	3,637	+16
May13	120229	339.70	340.60	338.40	340.60	+1.30	14	1,695	+3
Total Volume and Open Interest							83,060	184,559	+2,906
Soybean Oil(CBOT)
Mar12	120229	54.35	54.49	53.99	54.09	-0.33	34,093	20,673	-6,682
May12	120229	54.71	54.87	54.35	54.47	-0.33	55,963	149,945	+4,821
Jul12	120229	55.14	55.25	54.74	54.87	-0.32	11,209	74,490	+2,144
Aug12	120229	55.24	55.29	54.85	54.97	-0.32	666	8,609	+29
Sep12	120229	55.35	55.42	54.90	55.07	-0.31	113	6,367	-43
Oct12	120229	55.40	55.40	55.01	55.13	-0.30	150	5,978	-15
Dec12	120229	55.49	55.67	55.15	55.35	-0.26	3,233	38,384	-241
Jan13	120229	55.63	55.63	55.31	55.41	-0.26	64	2,009	+31
Mar13	120229	55.37	55.74	55.31	55.46	-0.28	33	1,836	+24
May13	120229	55.39	55.66	55.21	55.38	-0.28	6	884	+6
Total Volume and Open Interest							106,273	313,305	+373
Canola(WCE)
Mar12	120229	581.5	583.0	577.3	578.0	-2.8	5,555	3,377	-4,208
May12	120229	572.1	578.9	572.1	575.5	+1.4	12,721	91,467	+4,825
Jul12	120229	574.0	578.4	571.6	575.1	+1.5	2,978	34,501	+523
Nov12	120229	538.1	543.0	537.0	538.8	+0.7	3,176	48,945	+954
Jan13	120229	542.3	546.6	542.0	542.6	+0.5	233	2,532	+129
Total Volume and Open Interest							24,748	182,894	+2,292
Corn(CBOT)
Mar12	120229	653.00	659.00	651.25	656.50	+3.00	146,780	83,253	-50,131
May12	120229	656.00	661.50	653.25	658.00	+0.75	201,101	465,852	+25,915
Jul12	120229	657.25	663.25	655.50	660.50	+1.75	58,988	285,120	+3,987
Sep12	120229	595.75	601.50	593.25	600.75	+5.00	9,963	99,775	+459
Dec12	120229	562.00	569.75	561.00	568.50	+5.00	34,730	270,173	+447
Mar13	120229	572.00	580.00	572.00	578.75	+4.25	2,608	46,924	-15
May13	120229	579.00	585.75	579.00	585.50	+4.25	246	2,959	-14
Jul13	120229	583.00	589.75	581.50	589.00	+4.00	650	4,239	+216
Sep13	120229	556.00	565.00	556.00	564.50	+7.50	1	866	+1
Dec13	120229	553.00	560.50	552.75	560.00	+4.00	1,223	20,029	+346
Total Volume and Open Interest							456,404	1,282,366	-18,751
Wheat(CBOT)
Mar12	120229	662.00	671.50	655.00	664.25	+2.00	31,134	10,709	-14,835
May12	120229	667.50	674.50	660.25	668.00	-0.25	61,380	199,463	+4,935
Jul12	120229	679.00	685.00	671.50	680.50	+1.00	19,898	114,868	+1,483
Sep12	120229	693.00	697.50	685.50	696.50	+3.00	4,711	46,415	+196
Dec12	120229	709.75	714.50	701.25	713.50	+3.75	7,224	65,352	+724
Mar13	120229	721.25	727.50	715.00	727.00	+4.00	739	7,668	+108
Total Volume and Open Interest							125,823	452,061	-7,312
Wheat(KCBT)
Mar12	120229	697.50	705.00	692.50	699.00	-0.50	13,412	5,346	-5,346
May12	120229	709.00	714.50	701.00	708.50	-1.50	12,538	48,755	+1,384
Jul12	120229	717.25	722.75	703.50	717.00	-1.75	5,772	51,764	+1,894
Sep12	120229	728.75	735.00	724.00	729.50	-1.50	646	11,045	-78
Dec12	120229	746.25	751.50	740.25	747.00	-1.50	714	13,847	+22
Mar13	120229	762.00	762.75	754.00	758.00	-2.75	60	635	+45
Total Volume and Open Interest							33,169	131,896	-2,072
Wheat(MGE)
Mar12	120229	797.00	804.50	796.00	803.75	+1.50	2,125	3,334	-1,279
May12	120229	805.50	814.00	804.25	811.00	+2.25	4,651	12,757	+399
Jul12	120229	806.25	813.50	806.25	810.50	+2.25	1,203	9,692	-33
Sep12	120229	796.00	802.00	794.00	798.50	+2.25	610	7,253	+193
Dec12	120229	801.00	807.00	798.75	803.50	+2.25	366	4,671	+53
Total Volume and Open Interest							9,051	38,147	-644
Oats(CBOT)
Mar12	120229	320.75	330.00	320.75	330.00	+9.25	527	905	-556
May12	120229	313.75	316.25	311.50	314.50	+0.75	432	7,861	+135
Jul12	120229	314.25	317.00	314.25	315.00	unch	54	850	+41
Sep12	120229	319.75	319.75	316.00	319.75	+3.75	0	75	+0
Total Volume and Open Interest							1,030	10,906	-375
Rough Rice(CBOT)
Mar12	120229	14.16	14.26	14.05	14.20	+0.03	1,366	2,389	-729
May12	120229	14.42	14.53	14.30	14.46	+0.03	1,929	11,091	+946
Jul12	120229	14.64	14.75	14.59	14.73	+0.03	42	1,572	+7
Sep12	120229	14.85	14.96	14.82	14.94	+0.02	15	682	+11
Total Volume and Open Interest							3,354	15,766	+237
Live Cattle(CME)
Feb12	120229	128.100	128.900	127.300	127.650	+0.300	1,639	1,816	-1,014
Apr12	120229	129.100	130.050	128.700	129.750	+1.465	24,462	156,979	-700
Jun12	120229	126.980	127.480	126.450	127.230	+1.030	11,706	104,070	+1,775
Aug12	120229	129.380	130.000	128.850	129.685	+0.900	5,839	57,275	+994
Oct12	120229	133.300	134.285	133.100	134.050	+1.170	4,039	24,148	+728
Dec12	120229	134.000	135.000	133.750	134.950	+1.200	2,192	15,435	+150
Total Volume and Open Interest							50,134	366,235	+2,027
Feeder Cattle(CME)
Mar12	120229	156.600	157.450	155.950	157.235	+1.485	3,593	14,986	-1,046
Apr12	120229	159.400	160.630	159.100	160.185	+1.535	3,173	13,107	+753
May12	120229	160.950	161.985	160.400	161.880	+1.750	1,462	11,499	+181
Aug12	120229	162.100	163.150	161.630	163.050	+1.600	784	12,531	+19
Sep12	120229	161.825	162.700	161.075	162.685	+1.635	124	2,315	+43
Oct12	120229	161.685	162.650	161.100	162.650	+1.850	44	1,179	-1
Nov12	120229	161.350	162.650	161.035	162.650	+1.650	33	706	+9
Total Volume and Open Interest							9,225	56,517	-39
Lean Hogs(CME)
Apr12	120229	88.330	89.550	87.700	89.430	+1.395	16,578	90,264	+92
May12	120229	96.850	97.800	96.385	97.750	+0.965	203	3,075	+10
Jun12	120229	98.080	98.785	97.135	98.650	+0.920	8,350	61,098	+530
Jul12	120229	98.350	99.400	97.750	99.100	+0.950	2,962	29,471	+6
Aug12	120229	98.035	99.100	97.635	99.000	+1.070	3,601	25,285	+593
Oct12	120229	88.050	89.000	87.750	88.900	+1.015	1,683	30,291	+397
Dec12	120229	84.050	85.000	83.730	84.950	+1.050	1,527	16,976	-114
Feb13	120229	85.250	85.980	84.850	85.750	+0.950	119	5,525	+43
Total Volume and Open Interest							35,157	266,039	+1,593
Class III Milk(CME)
Feb12	120229	16.07	16.08	16.07	16.07	unch	25	5,439	+0
Mar12	120229	15.37	15.59	15.31	15.54	+0.14	426	6,270	-88
Apr12	120229	15.11	15.53	15.10	15.49	+0.29	452	4,338	+58
May12	120229	15.22	15.45	15.18	15.40	+0.15	221	3,472	-26
Jun12	120229	15.52	15.74	15.47	15.72	+0.18	119	3,054	+17
Total Volume and Open Interest							1,610	35,046	+112
Cocoa(ICE)
Mar12	120229	2410	2410	2355	2383	-31	0	434	-1
May12	120229	2371	2385	2301	2334	-36	8,986	69,598	-800
Jul12	120229	2394	2394	2321	2354	-29	1,658	33,824	-82
Sep12	120229	2384	2385	2330	2367	-20	667	16,815	-48
Dec12	120229	2388	2392	2338	2370	-20	372	20,193	+11
Mar13	120229	2388	2389	2346	2376	-19	1,628	14,681	-2
May13	120229	2374	2394	2363	2392	-14	523	3,979	+385
Total Volume and Open Interest							13,980	161,310	-457
Coffee "C"(ICE)
Mar12	120229	205.80	205.80	201.55	203.15	-3.00	68	473	-46
May12	120229	205.70	206.25	201.50	203.25	-3.00	9,348	74,066	+74
Jul12	120229	208.80	208.95	204.40	206.00	-3.05	2,425	28,149	+550
Sep12	120229	212.15	212.15	207.00	208.50	-3.05	1,209	16,473	+125
Dec12	120229	214.85	214.85	210.00	211.85	-3.05	690	11,055	+28
Mar13	120229	214.85	214.85	213.50	214.40	-3.15	224	2,019	+105
Total Volume and Open Interest							14,040	133,312	+897
Orange Juice(ICE)
Mar12	120229	190.90	199.80	189.00	190.55	-0.40	743	999	-538
May12	120229	184.00	188.50	183.25	185.75	+1.80	1,327	17,849	+419
Jul12	120229	179.90	183.30	179.00	180.65	+1.15	81	1,291	-10
Sep12	120229	179.75	180.25	177.10	177.10	-0.65	13	876	+6
Nov12	120229	172.00	172.25	170.00	170.10	+0.10	4	404	+1
Jan13	120229	167.90	167.90	167.90	167.90	+0.10	0	30	+0
Total Volume and Open Interest							2,168	21,453	-122
Sugar #11(ICE)
Mar12	120229	26.05	26.09	25.34	25.66	-0.43	21,559	28,877	-11,660
May12	120229	25.17	25.42	24.62	25.01	-0.32	67,148	246,610	+8,466
Jul12	120229	24.41	24.54	23.95	24.32	-0.21	38,665	201,553	+2,497
Oct12	120229	24.43	24.52	24.07	24.41	-0.10	19,640	95,427	+1,691
Mar13	120229	24.95	25.03	24.66	24.96	-0.06	12,301	74,948	+3,309
May13	120229	24.41	24.46	24.13	24.44	unch	2,067	13,186	+824
Jul13	120229	24.09	24.20	23.89	24.16	-0.02	673	16,552	-150
Oct13	120229	24.16	24.27	23.97	24.25	-0.01	572	16,581	+105
Total Volume and Open Interest							163,038	715,626	+5,184
London Cocoa(LCE)
Mar12	120229	1508	1516	1470	1479	-34	3,776	50,114	-1,320
May12	120229	1519	1523	1482	1493	-29	6,231	31,314	-8
Jul12	120229	1529	1533	1495	1506	-25	1,386	32,382	+488
Sep12	120229	1531	1536	1500	1509	-24	729	22,864	+25
Dec12	120229	1531	1531	1500	1508	-20	633	21,149	-10
Mar13	120229	1525	1527	1495	1505	-20	2,546	16,295	+831
May13	120229	1510	1515	1510	1515	-21	319	7,394	+15
Total Volume and Open Interest							15,646	184,673	+161
London Sugar(LCE)
May12	120229	659.80	660.50	644.60	652.40	-10.10	4,159	24,992	-310
Aug12	120229	640.10	640.90	628.10	635.80	-7.20	1,835	19,042	-184
Oct12	120229	634.30	635.10	623.20	630.50	-5.70	428	8,640	+376
Dec12	120229	634.50	634.90	624.80	632.00	-3.90	188	2,625	-5
Mar13	120229	637.70	637.70	630.40	635.30	-2.20	161	4,204	-3
Total Volume and Open Interest							6,805	59,786	-109
Cotton(ICE)
Mar12	120229	91.00	91.70	89.86	89.86	-1.80	51	255	-119
May12	120229	92.24	92.30	89.88	90.44	-1.80	8,881	91,481	+623
Jul12	120229	93.31	93.38	91.23	91.87	-1.43	2,498	48,111	-725
Oct12	120229	92.78	92.78	92.78	92.78	-1.02	0	87	+0
Dec12	120229	91.75	91.99	90.28	91.18	-0.66	1,751	28,590	+260
Mar13	120229	93.00	93.00	92.00	92.68	-0.26	3	1,407	+0
Total Volume and Open Interest							13,184	171,132	+39
Lumber(CME)
Mar12	120229	268.0	270.9	265.2	265.8	-1.9	306	1,533	-91
May12	120229	278.9	280.6	274.9	275.2	-1.9	545	5,714	-11
Jul12	120229	293.2	293.2	288.6	289.6	-0.5	185	1,761	+30
Sep12	120229	292.6	294.0	290.1	291.0	-2.3	163	1,027	+115
Total Volume and Open Interest							1,294	10,587	+123
Crude Oil(NYM)
Apr12	120229	106.46	107.43	104.84	107.07	+0.52	277,597	264,430	-3,508
May12	120229	107.00	107.87	105.30	107.52	+0.52	69,578	134,955	+6,825
Jun12	120229	107.41	108.29	105.76	107.95	+0.50	89,190	144,273	+4,576
Jul12	120229	107.82	108.61	106.01	108.25	+0.47	28,178	83,565	+1,120
Aug12	120229	108.19	108.43	106.17	108.30	+0.44	19,163	45,854	-614
Sep12	120229	107.91	108.48	106.20	108.21	+0.40	21,770	57,646	-1,409
Oct12	120229	108.10	108.10	106.49	108.09	+0.38	12,251	36,869	-479
Nov12	120229	106.30	107.97	106.30	107.97	+0.37	9,442	33,134	-322
Dec12	120229	107.54	108.39	105.72	107.86	+0.37	82,655	199,951	-1,099
Jan13	120229	107.55	107.68	105.60	107.68	+0.37	10,151	39,335	+4,179
Feb13	120229	107.42	107.43	107.42	107.43	+0.36	3,951	18,902	+674
Mar13	120229	107.06	107.22	105.06	107.07	+0.36	7,233	23,849	+1,233
Apr13	120229	105.85	106.64	105.85	106.64	+0.35	2,459	9,517	+1
May13	120229	106.16	106.16	106.16	106.16	+0.34	1,401	10,809	+148
Jun13	120229	105.60	105.66	103.84	105.66	+0.34	15,725	64,653	+2,299
Jul13	120229	105.11	105.11	105.11	105.11	+0.34	208	9,583	+117
Total Volume and Open Interest							687,880	1,500,493	+12,408
e-miNY Crude Oil(NYM)
Feb12	120119	101.100	102.075	100.050	100.400	-0.200	5,242	1,230	-75
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120229	106.475	107.425	104.850	107.075	+0.525	9,186	2,005	+163
May12	120229	106.900	107.725	105.325	107.525	+0.525	259	344	-16
Jun12	120229	107.200	108.050	105.750	107.950	+0.500	68	211	-2
Jul12	120229	108.250	108.250	106.475	108.250	+0.475	11	20	-6
Aug12	120229	108.025	108.300	108.025	108.300	+0.450	0	10	+0
Sep12	120229	108.200	108.200	108.200	108.200	+0.400	18	20	+17
Oct12	120229	108.100	108.100	108.100	108.100	+0.400	0	10	+0
Nov12	120229	107.300	107.975	107.300	107.975	+0.375	0	3	+0
Total Volume and Open Interest							9,573	2,878	+183
Heating Oil(NYM)
Mar12	120229	323.58	326.00	316.97	318.80	-3.58	24,124	19,396	-6,792
Apr12	120229	323.17	325.55	316.05	320.59	-1.42	50,161	96,622	+3,138
May12	120229	321.91	324.35	315.70	320.50	-0.47	15,152	44,904	+1,650
Jun12	120229	322.00	323.36	315.59	320.44	+0.06	13,678	57,244	-1,820
Jul12	120229	322.51	323.06	316.75	321.02	+0.27	2,805	21,885	+23
Aug12	120229	321.34	322.87	318.09	321.59	+0.48	1,804	10,595	-46
Sep12	120229	321.65	323.94	317.33	322.08	+0.62	2,187	13,694	+185
Oct12	120229	322.75	323.65	319.30	322.58	+0.69	476	5,302	-13
Nov12	120229	323.45	323.50	318.51	323.13	+0.74	295	3,671	-21
Dec12	120229	325.00	325.00	318.49	323.50	+0.80	2,664	30,628	-373
Jan13	120229	321.00	323.75	321.00	323.75	+0.86	113	3,760	-55
Feb13	120229	323.29	323.29	321.50	323.20	+0.91	2	775	+0
Total Volume and Open Interest							113,466	310,122	-4,124
Gasoline(NYMEX)
Mar12	120229	303.94	307.60	302.40	304.23	+0.22	23,538	13,923	-7,695
Apr12	120229	322.51	326.65	319.76	325.72	+3.25	38,011	108,734	+2,207
May12	120229	322.08	325.93	319.12	325.07	+3.12	16,145	56,475	+1,432
Jun12	120229	319.40	323.13	316.42	322.24	+2.86	12,588	53,881	+1,195
Jul12	120229	315.72	318.75	312.75	318.47	+2.65	6,240	35,312	-114
Aug12	120229	311.59	314.26	308.54	314.06	+2.47	3,824	21,703	+42
Sep12	120229	306.80	309.60	303.58	309.08	+2.29	1,772	15,015	-128
Oct12	120229	294.07	294.07	288.80	293.51	+1.90	1,615	12,912	+272
Nov12	120229	288.35	288.78	285.63	288.78	+1.64	1,112	5,613	+28
Dec12	120229	284.79	286.41	280.40	285.79	+1.51	1,359	17,861	-235
Total Volume and Open Interest							106,593	354,204	-2,875
e-miNY RBOB Gasoline(NYM)
Apr12	120229	325.70	325.72	325.70	325.70	+3.20
May12	120229	325.10	325.10	325.07	325.10	+3.10
Jun12	120229	322.20	322.24	322.20	322.20	+2.80
Jul12	120229	318.50	318.50	318.47	318.50	+2.70
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120229	2.539	2.625	2.502	2.616	+0.097	149,955	215,781	-7,780
May12	120229	2.644	2.720	2.614	2.710	+0.083	30,060	246,595	-175
Jun12	120229	2.726	2.792	2.694	2.786	+0.075	20,370	75,597	-1,291
Jul12	120229	2.794	2.858	2.760	2.852	+0.073	14,033	107,711	+2,831
Aug12	120229	2.818	2.890	2.794	2.886	+0.074	7,104	38,512	+667
Sep12	120229	2.825	2.902	2.806	2.899	+0.077	9,086	63,290	+611
Oct12	120229	2.892	2.955	2.858	2.953	+0.078	24,101	118,102	-196
Nov12	120229	3.038	3.126	3.030	3.121	+0.071	3,764	46,143	+258
Dec12	120229	3.349	3.414	3.323	3.413	+0.064	4,019	45,878	-240
Jan13	120229	3.485	3.547	3.455	3.545	+0.060	11,229	62,326	+722
Feb13	120229	3.506	3.560	3.472	3.560	+0.058	1,840	17,380	+44
Mar13	120229	3.486	3.542	3.452	3.539	+0.055	3,426	26,063	+464
Apr13	120229	3.455	3.507	3.420	3.501	+0.045	4,726	38,234	-1,551
May13	120229	3.493	3.544	3.463	3.539	+0.044	1,688	10,035	-900
Jun13	120229	3.526	3.587	3.520	3.587	+0.043	134	3,835	-31
Jul13	120229	3.569	3.629	3.558	3.629	+0.042	301	4,318	+63
Total Volume and Open Interest							290,819	1,205,591	-21,440
Brent Crude Oil(ICE)
Apr12	120229	121.61	123.20	120.50	122.66	+1.11	196,299	207,501	+4,722
May12	120229	120.70	122.08	119.41	121.56	+0.93	100,493	153,392	+5,146
Jun12	120229	120.20	121.36	118.71	120.85	+0.77	70,785	130,891	+6,796
Jul12	120229	119.73	120.79	118.06	120.24	+0.63	27,125	57,051	+1,287
Aug12	120229	119.17	120.17	117.43	119.60	+0.53	23,554	48,826	+149
Sep12	120229	118.49	119.45	116.70	118.86	+0.46	24,072	67,523	-1,449
Oct12	120229	118.34	118.78	116.01	118.17	+0.39	12,215	33,782	+947
Nov12	120229	117.81	118.17	115.39	117.55	+0.34	5,112	20,535	-144
Dec12	120229	117.15	117.56	114.77	116.92	+0.30	38,872	112,138	-2,874
Jan13	120229	115.20	116.30	115.20	116.29	+0.27	2,137	16,544	+170
Feb13	120229	115.65	115.65	115.65	115.65	+0.25	1,163	9,342	+20
Mar13	120229	115.03	115.03	115.03	115.03	+0.25	891	9,024	-6
Apr13	120229	114.41	114.41	114.41	114.41	+0.25	69	5,327	+10
May13	120229	113.76	113.76	113.76	113.76	+0.23	164	5,589	+120
Total Volume and Open Interest							529,210	1,046,839	+14,006
Gas Oil(ICE)
Mar12	120229	1012.50	1021.50	996.00	1002.75	-19.50	52,718	99,439	-4,306
Apr12	120229	1013.25	1022.50	996.75	1003.75	-19.75	80,298	128,962	+1,158
May12	120229	1012.75	1021.50	996.50	1003.50	-19.50	36,663	73,910	+3,741
Jun12	120229	1014.00	1020.00	995.75	1002.50	-19.00	27,668	60,152	+2,811
Jul12	120229	1015.25	1019.75	996.75	1002.75	-18.75	6,992	31,193	-2
Aug12	120229	1014.75	1017.50	997.50	1002.50	-18.75	4,311	20,346	-1,136
Sep12	120229	1010.75	1018.50	996.00	1001.50	-19.00	5,439	21,223	+371
Oct12	120229	1012.50	1013.00	994.50	999.50	-19.00	2,468	14,893	+274
Nov12	120229	1007.75	1007.75	994.25	996.50	-19.25	1,519	10,720	+159
Dec12	120229	1006.00	1010.75	989.00	994.00	-19.25	13,879	38,880	-573
Total Volume and Open Interest							237,747	561,150	+3,506
Ethanol(CBOT)
Feb12	120203	2.131	2.131	2.131	2.131	-0.015	10	211	-29
Mar12	120229	2.233	2.260	2.232	2.260	-0.003	119	360	-82
Apr12	120229	2.275	2.283	2.270	2.280	+0.001	109	1,579	+21
May12	120229	2.305	2.305	2.290	2.304	-0.001	101	1,305	-35
Jun12	120229	2.330	2.333	2.319	2.329	unch	51	900	+19
Jul12	120229	2.338	2.349	2.329	2.344	+0.001	123	1,751	-26
Aug12	120229	2.325	2.335	2.324	2.327	-0.002	100	1,165	+7
Sep12	120229	2.285	2.285	2.284	2.285	-0.003	80	1,063	+23
Total Volume and Open Interest							885	11,304	+0
WTI Crude Oil(ICE)
Apr12	120229	106.60	107.43	104.85	107.07	+0.52	54,112	48,803	-294
May12	120229	107.05	107.86	105.32	107.52	+0.52	16,251	30,546	+70
Jun12	120229	107.50	108.18	105.74	107.95	+0.50	20,123	54,048	+1,795
Jul12	120229	108.32	108.38	106.16	108.25	+0.47	7,504	27,288	-1,415
Aug12	120229	108.40	108.40	106.22	108.30	+0.44	5,684	15,351	-841
Sep12	120229	108.36	108.36	106.14	108.21	+0.40	5,694	13,558	-61
Oct12	120229	108.27	108.27	106.06	108.09	+0.38	3,430	9,525	-322
Nov12	120229	108.04	108.04	106.10	107.97	+0.37	1,675	6,087	+314
Dec12	120229	108.07	108.10	105.82	107.86	+0.37	16,202	58,264	-791
Jan13	120229	107.68	107.68	107.68	107.68	+0.37	911	5,792	+47
Feb13	120229	107.43	107.43	107.43	107.43	+0.36	367	1,898	-149
Mar13	120229	107.07	107.07	107.07	107.07	+0.36	124	3,518	+16
Apr13	120229	106.64	106.64	106.64	106.64	+0.35	2	487	+0
May13	120229	106.16	106.16	106.16	106.16	+0.34	0	624	+0
Jun13	120229	105.65	105.68	104.69	105.66	+0.34	589	15,515	-2
Jul13	120229	105.11	105.11	105.11	105.11	+0.34	0	132	+0
Total Volume and Open Interest							139,476	375,238	-1,122
US Dollar Index(ICE)
Mar12	120229	78.220	78.930	78.120	78.795	+0.495	34,098	48,746	-50
Jun12	120229	78.590	79.260	78.420	79.130	+0.505	167	971	+29
Sep12	120229	79.510	79.510	79.510	79.510	+0.505
Total Volume and Open Interest							34,265	49,717	-21
Australian Dollar(CME)
Mar12	120229	107.46	108.33	106.93	107.40	+0.10	116,400	156,364	+3,300
Jun12	120229	106.62	107.20	105.91	106.30	+0.10	290	1,217	+59
Sep12	120229	105.25	105.25	105.17	105.25	+0.08	1	129	+0
Total Volume and Open Interest							116,691	157,720	+3,359
British Pound(CME)
Mar12	120229	159.00	159.91	158.98	159.19	+0.33	86,206	182,165	-1,809
Jun12	120229	159.00	159.65	158.75	159.08	+0.33	265	791	+40
Sep12	120229	159.10	159.10	158.63	158.96	+0.33	0	4	+0
Total Volume and Open Interest							86,471	182,963	-1,769
Canadian Dollar(CME)
Mar12	120229	100.42	101.54	100.42	101.11	+0.77	108,010	124,815	-1,461
Jun12	120229	100.36	101.32	100.14	100.90	+0.76	891	4,933	+127
Sep12	120229	100.29	100.89	99.94	100.69	+0.75	62	1,809	+31
Dec12	120229	100.00	100.70	99.75	100.49	+0.74	186	962	+52
Total Volume and Open Interest							109,149	132,586	-1,251
Japanese Yen(CME)
Mar12	120229	124.27	124.63	123.00	123.21	-0.96	118,150	144,585	+1,461
Jun12	120229	124.35	124.73	123.12	123.32	-0.96	1,218	3,083	+279
Sep12	120229	125.01	125.01	123.47	123.47	-0.97	1	38	+1
Total Volume and Open Interest							119,369	147,720	+1,741
Swiss Franc(CME)
Mar12	120229	111.70	111.93	110.49	110.69	-1.00	49,171	50,385	-2,962
Jun12	120229	112.05	112.05	110.69	110.84	-1.00	37	349	+6
Sep12	120229	111.07	112.03	111.03	111.03	-1.00	1	8	+1
Total Volume and Open Interest							49,209	50,743	-2,955
EuroFX(CME)
Mar12	120229	134.58	134.87	133.15	133.39	-1.19	258,732	264,033	-4,423
Jun12	120229	134.68	134.92	133.25	133.46	-1.19	2,914	8,610	+953
Sep12	120229	134.50	134.73	133.54	133.54	-1.19	39	191	+11
Total Volume and Open Interest							261,685	272,859	-3,459
Mexican Peso(CME)
Mar12	120229	777.0	784.2	771.2	779.0	+3.5	36,797	141,885	+3,739
Apr12	120229	777.2	777.2	773.5	777.2	+3.8
Total Volume and Open Interest							37,104	188,513	+3,924
Brazilian Real(CME)
Mar12	120229	583.65	588.45	583.65	583.65	-4.80	136	2,279	-113
Apr12	120229	586.20	586.70	575.95	578.95	-5.45	0	1,734	+244
May12	120229	575.10	575.10	575.10	575.10	-5.30
Jun12	120229	576.60	576.60	571.20	571.20	-5.15	122	878	+112
Total Volume and Open Interest							258	18,441	+243
30-Year T-Bonds(CBOT)
Mar12	120229	143~190	144~040	142~160	143~030	-0~230	539,752	252,728	-177,073
Jun12	120229	142~050	142~230	141~030	141~210	-0~230	361,330	379,225	+182,052
Sep12	120229	140~180	141~080	140~180	140~180	-0~220
Total Volume and Open Interest							901,082	631,953	+4,979
10-Year T-Notes(CBOT)
Mar12	120229	131~190	131~245	131~010	131~085	-0~130	1,882,049	884,655	-571,255
Jun12	120229	131~100	131~150	130~230	130~305	-0~140	1,235,945	1,067,315	+574,761
Sep12	120229	130~000	130~175	130~000	130~000	-0~175
Total Volume and Open Interest							3,117,994	1,951,971	+3,506
5-Year T-Notes(CBOT)
Mar12	120229	123~061	123~069	123~022	123~038	-0~027	1,212,841	642,058	-399,748
Jun12	120229	123~046	123~054	123~006	123~022	-0~028	820,265	827,430	+408,255
Sep12	120229	122~046	122~074	122~046	122~046	-0~028
Total Volume and Open Interest							2,033,106	1,469,488	+8,507
2 Year T-Notes(CBOT)
Mar12	120229	110~029	110~031	110~025	110~027	-0~004	465,062	333,224	-218,773
Jun12	120229	110~017	110~020	110~013	110~015	-0~004	416,894	581,558	+249,841
Sep12	120229	109~081	109~081	109~081	109~081	-0~004
Total Volume and Open Interest							881,956	914,782	+31,068
Eurodollars(CME)
Mar12	120229	99.537	99.552	99.535	99.540	+0.005	105,050	877,107	+1,520
Jun12	120229	99.525	99.560	99.525	99.550	+0.025	150,401	1,117,730	-16,332
Sep12	120229	99.490	99.525	99.485	99.510	+0.025	125,997	874,054	+24,357
Dec12	120229	99.450	99.480	99.445	99.465	+0.020	143,461	904,682	+12,596
Mar13	120229	99.420	99.450	99.415	99.435	+0.015	106,589	710,083	-3,667
Jun13	120229	99.390	99.415	99.375	99.395	+0.005	123,088	628,160	-16,198
Sep13	120229	99.355	99.375	99.335	99.350	unch	89,272	604,623	-7,573
Dec13	120229	99.295	99.325	99.265	99.285	-0.010	86,107	543,909	+3,588
Mar14	120229	99.235	99.260	99.200	99.220	-0.015	75,850	421,475	+8,647
Jun14	120229	99.145	99.170	99.095	99.120	-0.020	68,789	297,181	+4,337
Sep14	120229	99.020	99.050	98.965	98.995	-0.025	54,170	257,778	+8,656
Dec14	120229	98.865	98.890	98.800	98.830	-0.035	60,794	301,283	+6,327
Mar15	120229	98.710	98.740	98.640	98.670	-0.045	37,659	210,124	+3,671
Jun15	120229	0.246	0.276	0.171	0.196	-0.055	40,914	185,679	-5,499
Sep15	120229	0.086	0.121	0.011	0.036	-0.060	19,926	117,700	+326
Dec15	120229	6.480	6.520	6.405	6.425	-0.065	21,150	121,690	+814
Mar16	120229	6.340	6.380	6.260	6.280	-0.070	11,753	70,832	+1,248
Jun16	120229	6.205	6.235	6.120	6.135	-0.070	18,610	78,349	+4,076
Total Volume and Open Interest							1,365,327	8,543,761	+30,737
30 Day Federal Funds(CBOT)
Feb12	120229	99.895	99.895	99.895	99.895	unch	68	68,255	-47
Mar12	120229	99.885	99.890	99.880	99.885	unch	1,335	60,135	+302
Apr12	120229	99.885	99.885	99.875	99.885	unch	1,183	42,752	+590
May12	120229	99.885	99.885	99.875	99.880	unch	2,031	47,562	-85
Jun12	120229	99.880	99.885	99.875	99.880	unch	1,709	33,281	-113
Jul12	120229	99.875	99.880	99.870	99.870	unch	740	38,683	-222
Total Volume and Open Interest							23,615	567,217	+5,186
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120229	99.665	99.665	99.665	99.665	unch	0	58	+0
Jun12	120229	99.665	99.665	99.665	99.665	unch
Sep12	120229	99.665	99.665	99.665	99.665	unch
Dec12	120229	99.665	99.665	99.665	99.665	unch
Mar13	120229	99.665	99.665	99.665	99.665	unch
Jun13	120229	99.660	99.660	99.660	99.660	unch
Sep13	120229	99.660	99.660	99.660	99.660	unch
Dec13	120229	99.650	99.650	99.650	99.650	unch
Mar14	120229	99.510	99.510	99.510	99.510	unch
Jun14	120229	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Mar12	120229	99.67	99.67	99.67	99.67	unch	0	1,915	+0
Jun12	120229	99.67	99.67	99.67	99.67	unch	0	1,849	+0
Sep12	120229	99.67	99.67	99.67	99.67	unch	0	683	+0
Dec12	120229	99.67	99.67	99.67	99.67	unch	0	415	+0
Mar13	120229	99.67	99.67	99.67	99.67	unch	0	131	+0
Jun13	120229	99.66	99.66	99.66	99.66	unch	0	216	+0
Sep13	120229	99.66	99.66	99.66	99.66	unch	0	325	+0
Dec13	120229	99.65	99.65	99.65	99.65	unch	0	295	+0
Total Volume and Open Interest							0	5,829	+0
Japanese Gov't Bonds(SGX)
Mar12	120229	142.67	142.75	142.61	142.72	+0.02	3,674	25,643	+0
Jun12	120229	142.30	142.30	142.21	142.29	+0.03	60	111	+0
Sep12	120229	140.20	140.20	140.20	140.20	+0.03	0	5	+0
Total Volume and Open Interest							3,734	25,763	+0
Euro-Bund(EUREX)
Mar12	120229	139.93	140.28	139.48	139.89	-0.17	812,049	952,622	+23,259
Jun12	120229	138.25	138.52	137.75	138.16	-0.17	37,335	95,962	+14,061
Sep12	120229	137.89	137.89	137.89	137.89	-0.37	50	1	+0
Total Volume and Open Interest							849,434	1,048,585	+37,320
Euro-Bobl(EUREX)
Mar12	120229	125.66	125.75	125.44	125.60	-0.12	375,833	703,002	+14,796
Jun12	120229	124.05	124.13	123.82	123.97	-0.15	44,588	78,115	+31,526
Sep12	120229	123.85	123.85	123.85	123.85	-0.12	0	3	+0
Total Volume and Open Interest							420,421	781,120	+46,322
3-Mth Euribor(EUREX)
Mar12	120229	99.140	99.140	99.140	99.140	+0.015	100	1,667	+0
Jun12	120229	99.280	99.300	99.280	99.300	+0.040	0	1,274	+0
Sep12	120229	99.285	99.315	99.285	99.315	+0.035	0	979	+0
Total Volume and Open Interest							102	6,645	+0
Long Gilt(LIFFE)
Mar12	120229	116~26	116~29	116~07	116~12	-0~17	204,984	73,854	-70,387
Jun12	120229	115~13	115~17	114~24	115~01	-0~18	150,792	291,141	+57,890
Total Volume and Open Interest							355,776	364,995	-12,497
3-Mth Short Sterling(LIFFE)
Mar12	120229	98.98	99.00	98.97	98.98	unch	19,770	281,036	-2,945
Jun12	120229	99.05	99.08	99.05	99.07	+0.02	37,898	247,859	-4,418
Sep12	120229	99.08	99.12	99.08	99.11	+0.02	34,312	289,391	+4,579
Dec12	120229	99.09	99.12	99.08	99.11	+0.01	28,952	227,540	+3,369
Mar13	120229	99.09	99.12	99.07	99.10	unch	36,638	298,160	+333
Jun13	120229	99.05	99.07	99.02	99.05	-0.01	22,304	210,661	+2,454
Total Volume and Open Interest							237,147	2,058,205	+10,753
3-Mth Euribor(LIFFE)
Mar12	120229	99.125	99.145	99.120	99.140	+0.015	91,149	516,618	-3,490
Jun12	120229	99.255	99.305	99.255	99.300	+0.040	132,672	474,731	+12,324
Sep12	120229	99.270	99.320	99.270	99.315	+0.035	122,634	427,624	+1,891
Total Volume and Open Interest							711,095	3,357,174	+22,649
3-Mth Aus T-Bills(SFE)
Mar12	120229	95.58	95.59	95.57	95.59	unch	20,865	135,533	-5,455
Jun12	120229	95.76	95.78	95.74	95.76	-0.01	27,027	216,311	-775
Sep12	120229	95.85	95.88	95.83	95.86	-0.01	21,911	146,337	+4,493
Dec12	120229	95.87	95.90	95.86	95.89	unch	9,725	96,020	+2,017
Mar13	120229	95.87	95.89	95.86	95.89	+0.01	5,796	63,747	-703
Jun13	120229	95.82	95.85	95.82	95.85	+0.01	2,329	61,077	+544
Sep13	120229	95.78	95.80	95.78	95.80	+0.01	2,149	36,836	+1,120
Dec13	120229	95.73	95.75	95.73	95.75	unch	353	27,791	+231
Mar14	120229	95.71	95.71	95.71	95.71	unch	1	2,999	+1
Jun14	120229	95.65	95.65	95.65	95.65	unch	1	520	+0
Total Volume and Open Interest							90,157	787,418	+1,473
10-Year Aus T-Bonds(SFE)
Mar12	120229	95.96	95.99	95.92	95.98	+0.01	44,991	367,047	+3,030
Jun12	120229	95.98	95.98	95.98	95.98	+0.01
Total Volume and Open Interest							44,991	367,047	+3,030
3-Year Aus T-Bonds(SFE)
Mar12	120229	96.38	96.42	96.35	96.39	unch	202,688	486,761	+37,286
Jun12	120229	96.42	96.42	96.42	96.42	unch
Total Volume and Open Interest							202,688	486,761	+37,286
Gold(CMX)
Apr12	120229	1786.2	1792.3	1688.4	1711.3	-77.1	132,504	265,506	+3,870
Jun12	120229	1789.5	1794.3	1680.0	1714.0	-77.2	8,280	61,850	-24
Aug12	120229	1792.1	1797.7	1695.8	1716.6	-77.3	3,092	24,673	-917
Oct12	120229	1795.5	1799.5	1718.9	1718.9	-77.5	548	11,054	-362
Dec12	120229	1797.7	1800.9	1676.0	1721.3	-77.6	571	31,669	+182
Feb13	120229	1799.0	1799.0	1713.2	1723.7	-77.7	264	14,410	-226
Apr13	120229	1730.0	1730.0	1726.2	1726.2	-77.9	70	4,145	+36
Jun13	120229	1804.4	1804.4	1729.2	1729.2	-78.0	65	9,320	+55
Aug13	120229	1732.5	1732.5	1732.5	1732.5	-78.1	0	279	+0
Oct13	120229	1736.0	1736.0	1736.0	1736.0	-78.2	0	1	+0
Dec13	120229	1746.9	1746.9	1739.7	1739.7	-78.3	8	10,635	+0
Total Volume and Open Interest							146,243	470,283	+2,381
Silver(CMX)
Mar12	120229	3693.0	3748.0	3411.0	3458.3	-255.7	61,904	7,091	-13,069
May12	120229	3698.0	3758.0	3382.5	3464.2	-256.3	55,781	59,616	+7,626
Jul12	120229	3713.0	3760.0	3430.5	3469.9	-256.5	3,671	10,600	+585
Sep12	120229	3725.0	3745.0	3472.0	3474.2	-256.7	275	4,450	+82
Dec12	120229	3716.0	3765.0	3471.0	3480.0	-256.9	441	13,455	-19
Mar13	120229	3742.5	3743.0	3483.0	3483.0	-256.6	73	1,644	+38
May13	120229	3483.9	3483.9	3483.9	3483.9	-256.3	0	1,088	+0
Total Volume and Open Interest							122,533	113,306	-4,898
Platinum(NYMEX)
Apr12	120229	1721.2	1739.0	1677.0	1692.6	-30.9	6,426	39,736	+195
Jul12	120229	1728.4	1742.0	1687.5	1697.2	-30.4	197	4,789	+132
Oct12	120229	1741.4	1741.4	1694.0	1700.3	-30.4	3	422	+1
Jan13	120229	1723.7	1723.7	1703.3	1703.3	-30.4	0	3	+0
Total Volume and Open Interest							6,626	44,950	+328
Palladium(NYMEX)
Mar12	120229	64.59	66.59	44.64	51.29	-13.10	4,989	2,131	-3,495
Jun12	120229	65.84	72.44	45.84	53.04	-13.80	6,536	18,665	+3,078
Sep12	120229	54.49	54.49	54.49	54.49	-13.80	19	327	+19
Total Volume and Open Interest							11,545	21,128	-397
Copper(CMX)
Mar12	120229	390.25	395.25	380.00	387.05	-4.15	47,176	11,300	-6,889
May12	120229	391.75	396.15	380.50	387.95	-4.20	35,130	78,443	+4,997
Jul12	120229	392.85	396.70	382.80	388.90	-4.10	3,014	32,712	-523
Sep12	120229	394.65	394.65	389.50	389.85	-4.00	413	11,589	-19
Dec12	120229	394.50	396.85	385.30	390.65	-3.95	410	8,720	-72
Total Volume and Open Interest							86,544	154,540	-3,331
DJIA Index(CBOT)
Mar12	120229	13000	13033	12916	12937	-60	305	13,053	+20
Jun12	120229	12866	12925	12866	12866	-59	1	287	+1
Sep12	120229	12803	12862	12803	12803	-59
Dec12	120229	12726	12785	12726	12726	-59
Total Volume and Open Interest							306	13,340	+21
E-mini DJIA Index(CBOT)
Mar12	120229	12995	13042	12907	12937	-60	129,226	112,372	+3,381
Jun12	120229	12928	12983	12835	12866	-59	155	254	+60
Sep12	120229	12929	12929	12803	12803	-59	0	21	+0
Dec12	120229	12726	12726	12726	12726	-59	0	14	+0
Total Volume and Open Interest							129,381	112,661	+3,441
S & P 500(CME)
Mar12	120229	1371.40	1377.00	1358.00	1364.40	-7.00	9,643	235,450	-688
Jun12	120229	1366.80	1370.00	1355.00	1358.60	-7.00	213	10,782	-333
Sep12	120229	1354.30	1364.00	1348.50	1352.50	-7.00	25	1,015	-25
Dec12	120229	1348.20	1357.90	1342.40	1346.40	-7.00	0	602	+0
Total Volume and Open Interest							9,881	247,849	-1,046
S & P 500 E-Mini(Globex)
Mar12	120229	1371.25	1377.25	1356.75	1364.50	-7.00	1,662,699	2,733,319	+10,303
Jun12	120229	1365.00	1371.25	1351.25	1358.50	-7.00	3,517	88,245	-768
Total Volume and Open Interest							1,666,240	2,821,943	+9,547
NASDAQ 100(CME)
Mar12	120229	2634.30	2645.00	2614.00	2623.00	-9.00	582	18,663	-245
Jun12	120229	2617.30	2640.00	2612.00	2617.30	-9.00	0	80	+0
Sep12	120229	2614.80	2614.80	2613.80	2614.80	-9.00
Total Volume and Open Interest							582	18,743	-245
NASDAQ 100 E-Mini(Globex)
Mar12	120229	2632.30	2645.30	2614.30	2623.00	-9.00	209,203	475,748	+2,744
Jun12	120229	2626.00	2639.00	2610.50	2617.30	-9.00	228	1,117	+40
Total Volume and Open Interest							209,432	476,887	+2,785
S & P Midcap 400(CME)
Mar12	120229	976.60	986.00	972.00	976.60	-6.20	0	2,401	-1
Jun12	120229	973.80	973.80	970.90	973.80	-6.10
Sep12	120229	971.80	971.80	968.90	971.80	-6.10
Total Volume and Open Interest							0	2,401	-1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12	120229	9795	9870	9715	9765	-30	6,737	34,121	+709
Jun12	120229	9725	9790	9665	9700	-35	45	719	+39
Total Volume and Open Interest							6,782	34,840	+748
Nikkei 225(SGX)
Mar12	120229	9735	9875	9705	9715	-45	114,232	219,142	+0
Jun12	120229	9665	9780	9635	9635	-45	114	11,552	+0
Sep12	120229	9635	9635	9635	9635	-45	0	30	+0
Total Volume and Open Interest							114,545	238,270	+0
CAC 40(EURONEXT)
Mar12	120229	3461.0	3491.5	3448.0	3451.0	-5.5	99,548	359,643	-4,517
Apr12	120229	3458.5	3479.5	3443.5	3443.5	-5.5	338	11,741	+2,002
May12	120229	3381.5	3381.5	3381.5	3381.5	-5.5
Total Volume and Open Interest							99,886	371,582	-2,482
Hang Seng Index(HKFE)
Feb12	120228	21236	21414	21236	21403	+198	102,433	53,197	-18,902
Mar12	120229	21603	21698	21475	21650	+149	68,716	91,097	+23,189
Apr12	120229	21565	21681	21481	21648
DAX(EUREX)
Mar12	120229	6906.5	6970.0	6842.5	6854.5	-37.0	140,899	160,081	-1,707
Jun12	120229	6930.0	6981.5	6860.0	6868.0	-37.0	518	7,534	+276
Sep12	120229	6938.5	6990.0	6876.5	6876.5	-37.5	18	485	-11
Total Volume and Open Interest							141,435	168,100	-1,442
FT-SE 100(EURONEXT)
Mar12	120229	5908.50	5931.00	5846.50	5853.00	-51.50	103,536	642,251	-5,210
Jun12	120229	5862.50	5878.50	5798.50	5802.00	-50.50	83	11,062	+68
Sep12	120229	5822.00	5822.00	5768.50	5768.50	-51.50	0	10	+0
Total Volume and Open Interest							103,619	653,323	-5,142
SPI 200(SFE)
Mar12	120229	4264.0	4319.0	4251.0	4288.0	+31.0	29,455	199,304	+1,901
Jun12	120229	4280.0	4310.0	4280.0	4302.0	+31.0	369	2,523	+291
Sep12	120229	4270.0	4270.0	4270.0	4270.0	+30.0	7	1,611	+0
Total Volume and Open Interest							29,862	204,650	+2,215
GSCI(CME)
Mar12	120229	704.00	707.30	694.00	703.00	-1.60	1,903	9,423	-751
Apr12	120229	705.20	708.50	695.20	704.10	-1.70	3	1	+1
May12	120229	705.00	709.75	696.00	705.00	-2.00
Total Volume and Open Interest							1,906	9,424	-750
Reuters CCI(ICE)