MRCI's End of Day Prices

Daily Futures Price Listing Mon March 05, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar12	120305	1325.00	1330.75	1319.25	1319.25	-9.00	7,137	9,079	-2,762
May12	120305	1330.00	1336.50	1323.00	1325.00	-8.00	105,942	248,246	+170
Jul12	120305	1336.75	1343.50	1330.25	1332.25	-8.00	33,996	127,512	+2,035
Aug12	120305	1328.00	1332.75	1321.25	1322.00	-8.50	1,532	3,719	+143
Sep12	120305	1311.00	1314.25	1302.00	1303.75	-8.50	859	3,855	+4
Nov12	120305	1294.75	1299.50	1287.25	1289.00	-9.00	19,239	116,274	+2,366
Jan13	120305	1298.50	1303.00	1291.50	1291.50	-9.75	1,076	18,442	+258
Mar13	120305	1300.00	1300.25	1288.25	1290.00	-9.75	1,178	7,636	+486
May13	120305	1295.25	1297.00	1285.00	1285.00	-10.25	420	3,463	+122
Jul13	120305	1296.25	1296.50	1287.25	1287.25	-9.25	666	7,428	+366
Aug13	120305	1271.50	1284.00	1271.50	1271.50	-12.50	8	7	+4
Sep13	120305	1240.50	1253.00	1240.50	1240.50	-12.50	12	101	+0
Nov13	120305	1222.00	1223.00	1210.00	1210.50	-12.50	376	5,626	-23
Jan14	120305	1223.25	1229.75	1217.25	1217.25	-12.50	0	128	+0
Total Volume and Open Interest							172,446	551,998	+3,171
Soybean Meal(CBOT)
Mar12	120305	356.10	358.40	355.30	356.20	-1.10	2,146	4,893	-917
May12	120305	358.90	360.40	357.30	358.20	-0.90	44,187	101,606	+4,261
Jul12	120305	360.00	361.10	358.10	359.00	-0.90	10,181	41,210	+154
Aug12	120305	357.80	358.70	355.80	356.70	-1.30	694	7,062	-21
Sep12	120305	354.00	354.50	351.10	352.40	-1.50	660	6,456	+211
Oct12	120305	347.90	347.90	345.10	346.20	-1.20	338	3,962	+64
Dec12	120305	346.00	347.40	343.40	344.70	-1.50	4,564	21,589	+227
Jan13	120305	344.40	346.00	344.40	344.60	-1.40	126	3,049	+43
Mar13	120305	346.70	346.70	343.30	344.30	-1.30	389	3,828	+44
May13	120305	344.80	344.80	341.80	342.30	-1.70	47	1,704	+4
Total Volume and Open Interest							63,388	198,433	+4,078
Soybean Oil(CBOT)
Mar12	120305	53.77	54.00	53.41	53.41	-0.35	8,979	4,642	-3,010
May12	120305	54.08	54.35	53.70	53.73	-0.35	68,169	150,090	+2,489
Jul12	120305	54.49	54.75	54.13	54.13	-0.35	19,390	78,961	+1,275
Aug12	120305	54.65	54.87	54.30	54.30	-0.32	1,746	8,634	-28
Sep12	120305	54.74	55.02	54.44	54.44	-0.30	1,411	7,124	+400
Oct12	120305	54.86	55.06	54.54	54.54	-0.31	587	6,111	+168
Dec12	120305	55.10	55.41	54.80	54.80	-0.30	7,694	40,316	+1,272
Jan13	120305	55.38	55.38	54.87	54.87	-0.30	68	2,129	+1
Mar13	120305	55.27	55.27	54.95	54.95	-0.30	310	2,141	+173
May13	120305	55.24	55.43	54.90	54.90	-0.30	86	1,001	+18
Total Volume and Open Interest							108,888	306,245	+3,019
Canola(WCE)
Mar12	120305	582.7	582.7	582.7	582.7	+4.6	293	336	-279
May12	120305	571.7	575.9	571.3	575.2	+4.7	13,870	87,962	-3,864
Jul12	120305	572.5	577.0	572.5	575.9	+4.1	2,710	35,912	+392
Nov12	120305	536.5	541.7	536.5	539.9	+4.4	2,571	53,655	+1,297
Jan13	120305	544.6	545.7	543.2	543.9	+4.3	87	2,917	+63
Total Volume and Open Interest							19,588	183,175	-2,343
Corn(CBOT)
Mar12	120305	659.00	671.00	655.50	666.25	+7.25	18,077	22,371	-7,206
May12	120305	654.00	665.25	652.25	660.75	+5.75	134,440	496,363	+903
Jul12	120305	655.50	665.75	653.75	662.25	+6.00	58,961	296,800	+2,938
Sep12	120305	602.75	609.25	601.50	606.25	+1.75	14,111	104,833	+2,780
Dec12	120305	569.00	575.00	567.50	571.25	+1.25	28,319	273,225	+1,920
Mar13	120305	579.25	584.50	578.00	581.50	+1.50	1,422	46,853	-38
May13	120305	587.00	590.50	585.00	588.25	+1.50	306	2,966	+49
Jul13	120305	589.50	594.00	588.50	591.75	+1.25	269	5,285	+103
Sep13	120305	572.00	572.00	569.25	569.75	+0.75	103	911	+28
Dec13	120305	561.75	563.75	558.75	561.50	-0.50	467	20,370	+95
Total Volume and Open Interest							256,524	1,273,315	+1,587
Wheat(CBOT)
Mar12	120305	670.75	673.00	666.00	667.75	-3.00	1,044	2,859	-637
May12	120305	674.00	677.75	667.75	672.00	-2.50	50,596	193,325	-2,376
Jul12	120305	686.00	688.75	679.50	682.75	-3.50	16,242	116,926	+887
Sep12	120305	701.25	702.25	694.25	697.50	-3.75	5,680	48,525	+1,615
Dec12	120305	716.00	717.75	709.50	712.25	-4.25	7,578	67,371	+243
Mar13	120305	726.25	728.75	722.00	724.00	-4.75	1,155	8,904	+344
Total Volume and Open Interest							82,714	446,075	+201
Wheat(KCBT)
Mar12	120305	707.00	712.75	704.25	705.50	-5.00	843	2,033	-400
May12	120305	716.00	724.25	713.75	716.00	-3.00	8,252	47,180	-296
Jul12	120305	725.00	732.50	722.50	724.50	-3.00	3,030	53,837	-370
Sep12	120305	738.00	744.00	734.50	736.00	-3.00	582	11,255	+104
Dec12	120305	755.00	760.75	751.75	753.50	-3.00	870	14,806	+195
Mar13	120305	763.50	771.25	762.75	765.00	-3.00	18	656	+3
Total Volume and Open Interest							13,606	130,321	-765
Wheat(MGE)
Mar12	120305	830.00	836.50	829.75	831.25	+3.50	277	1,056	-323
May12	120305	828.25	844.50	828.25	834.75	+3.25	2,275	12,252	-22
Jul12	120305	825.00	835.25	825.00	827.25	+1.50	1,217	9,409	+21
Sep12	120305	800.00	810.00	800.00	807.00	+1.75	643	7,694	+259
Dec12	120305	809.00	813.00	809.00	810.75	+1.75	331	5,018	+148
Total Volume and Open Interest							4,753	35,918	+81
Oats(CBOT)
Mar12	120305	332.00	332.00	328.00	332.00	+4.00	50	521	-108
May12	120305	306.00	313.75	305.50	308.25	+2.50	634	8,028	-61
Jul12	120305	311.00	311.00	304.75	306.75	+2.00	128	999	+83
Sep12	120305	312.00	312.00	308.00	310.25	+2.25	37	100	+15
Total Volume and Open Interest							918	11,004	-7
Rough Rice(CBOT)
Mar12	120305	14.10	14.27	14.10	14.10	-0.16	232	298	-302
May12	120305	14.51	14.54	14.24	14.35	-0.16	1,209	12,027	+85
Jul12	120305	14.74	14.74	14.52	14.61	-0.16	53	1,624	+17
Sep12	120305	15.00	15.00	14.79	14.85	-0.15	35	750	+21
Total Volume and Open Interest							1,543	14,751	-170
Live Cattle(CME)
Apr12	120305	130.150	130.250	128.285	128.400	-1.550	35,575	152,645	-1,381
Jun12	120305	127.385	127.450	125.650	125.900	-1.385	19,389	109,171	+2,199
Aug12	120305	129.685	129.750	128.350	128.485	-1.165	9,131	59,177	+1,156
Oct12	120305	134.325	134.325	133.000	133.300	-1.025	7,555	29,023	+2,659
Dec12	120305	134.735	134.800	133.650	134.150	-0.950	3,218	18,018	+1,069
Feb13	120305	134.700	134.850	133.935	134.500	-0.700	602	5,043	+314
Total Volume and Open Interest							75,981	375,773	+6,366
Feeder Cattle(CME)
Mar12	120305	158.285	158.285	156.035	156.450	-1.650	3,090	12,044	-1,015
Apr12	120305	161.600	161.650	158.685	158.950	-2.375	5,124	13,738	-81
May12	120305	163.000	163.050	160.050	160.550	-2.300	2,597	12,837	+760
Aug12	120305	164.235	164.235	161.735	162.150	-1.885	1,605	13,119	+412
Sep12	120305	163.380	163.380	161.350	161.900	-1.600	302	2,502	+126
Oct12	120305	163.300	163.300	161.235	161.700	-1.800	69	1,262	+41
Nov12	120305	161.500	161.650	161.100	161.650	-1.650	80	808	+59
Total Volume and Open Interest							12,888	56,531	+318
Lean Hogs(CME)
Apr12	120305	90.400	90.430	89.180	89.430	-1.000	22,724	84,421	-3,192
May12	120305	98.400	98.400	97.080	97.885	-0.665	171	3,087	-12
Jun12	120305	99.480	99.500	98.230	98.500	-1.000	8,812	63,519	+800
Jul12	120305	99.730	99.850	99.035	99.050	-0.700	3,466	30,411	+258
Aug12	120305	99.730	99.950	99.080	99.330	-0.650	3,873	27,194	+1,089
Oct12	120305	89.600	89.730	88.885	89.250	-0.385	2,935	30,671	+312
Dec12	120305	85.785	85.830	84.930	85.350	-0.435	1,866	18,232	+351
Feb13	120305	86.480	86.500	85.750	86.100	-0.400	236	5,747	+110
Total Volume and Open Interest							44,615	267,863	-9
Class III Milk(CME)
Mar12	120305	15.33	15.39	15.15	15.19	-0.17	371	6,025	-49
Apr12	120305	15.02	15.06	14.24	14.24	-0.75	376	4,473	-8
May12	120305	14.90	14.95	14.20	14.20	-0.75	176	3,428	-1
Jun12	120305	15.42	15.44	14.75	14.84	-0.65	60	3,044	+3
Jul12	120305	15.95	15.95	15.40	15.42	-0.53	35	2,368	+7
Total Volume and Open Interest							1,170	35,153	+21
Cocoa(ICE)
Mar12	120305	2334	2334	2314	2314	-44	12	423	-10
May12	120305	2328	2341	2273	2283	-51	8,567	70,908	+643
Jul12	120305	2343	2355	2294	2302	-50	2,273	35,053	+572
Sep12	120305	2355	2365	2316	2317	-47	923	17,560	+312
Dec12	120305	2356	2370	2317	2324	-44	563	20,356	+84
Mar13	120305	2359	2376	2322	2329	-43	744	14,795	+122
May13	120305	2342	2342	2340	2340	-43	129	4,023	-7
Total Volume and Open Interest							13,723	164,874	+1,702
Coffee "C"(ICE)
Mar12	120305	198.05	201.50	198.05	201.50	-0.15	45	328	-37
May12	120305	200.80	202.50	199.05	201.70	-0.10	11,891	75,390	+257
Jul12	120305	204.15	205.05	201.80	204.30	-0.15	3,609	29,781	+871
Sep12	120305	205.95	207.60	204.50	206.85	-0.20	1,264	16,878	+156
Dec12	120305	209.00	210.60	207.75	209.60	-0.30	557	11,153	-227
Mar13	120305	211.80	213.00	210.20	212.15	-0.15	47	2,289	-3
Total Volume and Open Interest							17,421	136,898	+1,025
Orange Juice(ICE)
Mar12	120305	199.85	199.85	199.75	199.75	+2.65	60	718	+41
May12	120305	190.80	196.95	190.50	192.10	+1.75	530	18,620	+28
Jul12	120305	185.60	187.95	184.75	184.75	+0.50	25	1,329	+4
Sep12	120305	180.50	180.50	179.00	179.20	-0.75	0	881	+0
Nov12	120305	175.00	175.50	172.25	172.25	-0.15	33	503	+30
Jan13	120305	171.50	171.50	170.00	171.50	+0.70	0	30	+0
Total Volume and Open Interest							648	22,085	+103
Sugar #11(ICE)
May12	120305	24.95	25.10	24.60	24.68	-0.28	48,409	252,349	-261
Jul12	120305	24.23	24.32	23.86	23.93	-0.30	24,959	213,595	+5,133
Oct12	120305	24.28	24.33	23.88	23.94	-0.33	11,100	103,084	+123
Mar13	120305	24.80	24.84	24.47	24.51	-0.27	6,062	79,276	+1,166
May13	120305	24.31	24.36	24.05	24.08	-0.24	2,339	14,586	+93
Jul13	120305	24.09	24.14	23.85	23.87	-0.24	1,443	17,204	+354
Oct13	120305	24.24	24.24	23.90	23.94	-0.28	1,133	18,048	+442
Mar14	120305	24.33	24.33	24.01	24.03	-0.31	309	12,836	+191
Total Volume and Open Interest							95,867	720,947	+7,279
London Cocoa(LCE)
Mar12	120305	1459	1471	1438	1440	-30	3,523	44,683	-2,974
May12	120305	1484	1497	1462	1464	-31	5,204	32,963	+1,206
Jul12	120305	1504	1512	1478	1481	-28	2,395	35,213	+760
Sep12	120305	1510	1518	1490	1493	-22	1,025	22,864	+13
Dec12	120305	1510	1517	1491	1493	-20	644	21,740	+154
Mar13	120305	1501	1512	1489	1491	-19	2,344	19,528	+847
May13	120305	1511	1521	1500	1500	-20	6	7,831	+155
Total Volume and Open Interest							15,170	188,248	+393
London Sugar(LCE)
May12	120305	653.20	655.30	645.90	647.50	-5.60	1,953	25,764	+169
Aug12	120305	637.50	638.80	630.00	631.70	-5.20	1,214	18,318	-19
Oct12	120305	631.00	631.90	623.70	627.80	-3.20	509	8,943	+33
Dec12	120305	632.60	632.60	625.00	628.70	-4.20	174	2,679	+25
Mar13	120305	632.90	634.10	628.00	631.60	-4.10	159	4,260	-32
Total Volume and Open Interest							4,046	60,446	+247
Cotton(ICE)
Mar12	120305	96.21	96.21	90.00	92.71	+5.25	14	155	-63
May12	120305	88.70	92.23	88.42	92.23	+4.00	11,898	90,956	+69
Jul12	120305	90.42	93.59	90.00	93.59	+4.00	3,569	49,699	+6
Oct12	120305	94.62	94.62	91.89	94.48	+3.86	5	87	+0
Dec12	120305	90.00	93.49	90.00	93.18	+3.26	2,043	29,985	+819
Mar13	120305	92.00	94.20	92.00	94.00	+2.58	59	1,513	+13
Total Volume and Open Interest							17,591	173,611	+844
Lumber(CME)
Mar12	120305	274.5	274.5	267.0	270.6	-4.9	556	894	-266
May12	120305	280.0	280.2	272.0	276.2	-3.9	850	5,896	+122
Jul12	120305	291.0	291.2	286.0	289.5	-3.5	373	1,933	+94
Sep12	120305	291.1	293.8	286.0	291.4	-4.6	53	1,075	+29
Total Volume and Open Interest							1,852	10,397	-16
Crude Oil(NYM)
Apr12	120305	106.75	107.42	105.50	106.72	+0.02	389,838	256,364	-5,715
May12	120305	107.14	107.84	105.94	107.18	+0.01	108,785	159,372	+10,916
Jun12	120305	107.90	108.24	106.38	107.63	-0.01	100,551	152,609	+2,240
Jul12	120305	107.98	108.54	106.67	107.94	-0.02	30,315	90,770	+2,955
Aug12	120305	108.42	108.50	106.75	108.06	unch	23,009	46,932	+1,282
Sep12	120305	108.30	108.50	106.80	108.07	+0.02	19,628	64,524	+3,287
Oct12	120305	108.00	108.27	106.60	108.00	+0.05	10,180	36,820	+119
Nov12	120305	107.71	108.27	107.43	107.91	+0.08	8,577	33,454	+231
Dec12	120305	107.42	108.18	106.35	107.83	+0.12	83,926	201,191	+2,577
Jan13	120305	107.07	107.99	107.07	107.67	+0.15	5,433	40,714	-471
Feb13	120305	107.38	107.39	107.38	107.38	+0.15	4,068	19,501	+421
Mar13	120305	106.49	107.18	106.17	106.96	+0.14	3,746	24,905	+218
Apr13	120305	106.44	106.45	106.44	106.44	+0.13	3,306	12,000	+2,064
May13	120305	105.87	105.87	105.87	105.87	+0.12	1,698	11,070	+333
Jun13	120305	105.20	105.57	104.96	105.30	+0.12	14,089	64,999	-506
Jul13	120305	104.70	104.71	104.70	104.70	+0.13	146	9,723	-6
Total Volume and Open Interest							864,500	1,563,716	+20,269
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120305	106.400	107.425	105.525	106.725	+0.025	10,782	1,778	-63
May12	120305	107.050	107.825	105.975	107.175	unch	325	371	+38
Jun12	120305	108.100	108.100	106.425	107.625	-0.025	176	128	-18
Jul12	120305	108.000	108.000	107.950	107.950	unch	28	44	+23
Aug12	120305	108.050	108.050	108.050	108.050	unch	3	11	-1
Sep12	120305	108.075	108.075	108.075	108.075	+0.025	2	31	+0
Oct12	120305	108.000	108.000	108.000	108.000	+0.050	1	9	-1
Nov12	120305	107.900	107.900	107.900	107.900	+0.075	0	1	+0
Dec12	120305	107.825	107.825	107.825	107.825	+0.125	40	187	+39
Total Volume and Open Interest							11,365	2,691	+17
Heating Oil(NYM)
Apr12	120305	320.18	323.40	318.51	321.74	+1.56	87,711	93,378	-1,524
May12	120305	320.74	323.68	319.05	322.21	+1.55	44,418	43,458	+973
Jun12	120305	321.17	324.11	320.00	322.64	+1.51	44,078	54,444	-346
Jul12	120305	321.90	324.77	320.40	323.37	+1.45	15,734	23,824	+1,341
Aug12	120305	324.54	325.25	323.03	324.04	+1.45	6,471	11,457	+84
Sep12	120305	323.39	326.00	322.95	324.66	+1.51	5,376	15,069	+461
Oct12	120305	325.40	326.44	325.20	325.30	+1.57	1,914	5,320	-93
Nov12	120305	323.00	326.97	323.00	325.92	+1.66	884	4,045	+181
Dec12	120305	324.67	327.89	323.12	326.37	+1.75	7,363	29,668	+903
Jan13	120305	327.04	327.82	326.59	326.59	+1.79	687	4,278	+432
Feb13	120305	326.43	326.43	324.46	325.96	+1.81	103	744	-31
Mar13	120305	324.05	324.80	322.78	323.61	+1.86	64	1,137	+2
Total Volume and Open Interest							214,810	287,327	+2,386
Gasoline(NYMEX)
Apr12	120305	327.81	329.36	324.75	325.80	-1.41	66,063	112,895	-498
May12	120305	327.77	328.36	324.21	325.71	-1.08	36,488	60,359	+1,946
Jun12	120305	324.17	325.49	322.27	323.65	-0.52	24,785	54,684	+1,329
Jul12	120305	320.19	322.00	317.67	320.45	-0.06	13,337	35,067	+158
Aug12	120305	316.47	317.69	314.81	316.32	+0.24	10,090	21,288	-792
Sep12	120305	310.70	312.43	308.47	311.43	+0.46	10,570	17,457	+1,317
Oct12	120305	295.83	297.09	293.80	295.75	+0.68	7,284	15,852	+645
Nov12	120305	291.00	291.20	291.00	291.02	+0.91	3,129	6,575	+351
Dec12	120305	286.10	289.37	286.10	288.15	+1.11	3,520	18,809	+753
Jan13	120305	286.90	287.05	286.90	287.05	+1.33	699	4,803	-28
Total Volume and Open Interest							176,462	356,395	+5,486
e-miNY RBOB Gasoline(NYM)
Apr12	120305	325.80	325.80	325.80	325.80	-1.40
May12	120305	325.70	325.71	325.70	325.70	-1.10
Jun12	120305	323.70	323.70	323.65	323.70	-0.50
Jul12	120305	320.50	320.50	320.45	320.50	unch
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)
Apr12	120305	2.401	2.441	2.349	2.355	-0.129	166,260	209,023	+9,110
May12	120305	2.550	2.561	2.466	2.472	-0.128	58,682	249,770	+1,642
Jun12	120305	2.661	2.661	2.564	2.570	-0.122	33,417	76,724	+381
Jul12	120305	2.750	2.750	2.649	2.657	-0.116	21,672	107,812	+684
Aug12	120305	2.760	2.775	2.692	2.697	-0.110	9,953	41,288	+965
Sep12	120305	2.770	2.777	2.704	2.711	-0.106	10,692	62,944	-734
Oct12	120305	2.830	2.837	2.761	2.768	-0.104	22,935	121,603	+2,114
Nov12	120305	3.000	3.004	2.943	2.952	-0.098	4,406	47,358	+21
Dec12	120305	3.300	3.316	3.246	3.253	-0.092	6,026	45,833	-213
Jan13	120305	3.433	3.445	3.386	3.394	-0.087	13,401	60,985	-673
Feb13	120305	3.443	3.446	3.407	3.410	-0.085	2,166	17,438	-310
Mar13	120305	3.416	3.418	3.380	3.389	-0.085	7,778	27,097	-945
Apr13	120305	3.392	3.392	3.357	3.363	-0.083	10,371	37,264	-787
May13	120305	3.413	3.427	3.393	3.403	-0.084	466	10,153	+153
Jun13	120305	3.483	3.483	3.449	3.453	-0.083	123	3,906	+38
Jul13	120305	3.526	3.526	3.493	3.497	-0.082	169	4,514	+53
Total Volume and Open Interest							371,766	1,209,554	+12,246
Brent Crude Oil(ICE)
Apr12	120305	123.37	124.66	122.66	123.80	+0.15	272,540	205,330	-7,754
May12	120305	122.57	123.66	121.61	122.94	+0.33	167,089	166,360	+17,387
Jun12	120305	121.85	122.97	120.86	122.32	+0.42	138,808	134,928	+8,021
Jul12	120305	121.51	122.33	120.23	121.73	+0.50	52,787	60,071	+1,176
Aug12	120305	120.71	121.66	119.56	121.09	+0.55	33,551	48,787	-736
Sep12	120305	120.06	120.86	118.81	120.33	+0.58	28,749	65,429	+892
Oct12	120305	119.30	120.14	118.10	119.60	+0.60	19,470	40,354	+2,678
Nov12	120305	118.62	119.47	117.46	118.93	+0.61	11,837	25,294	+1,186
Dec12	120305	117.89	118.79	116.80	118.26	+0.64	68,619	107,311	+2,675
Jan13	120305	117.62	117.62	117.62	117.62	+0.68	4,041	16,836	-51
Feb13	120305	116.98	116.98	116.98	116.98	+0.73	3,014	9,242	+363
Mar13	120305	116.50	116.50	116.28	116.28	+0.74	2,312	8,254	-255
Apr13	120305	115.57	115.57	115.57	115.57	+0.74	753	5,996	+257
May13	120305	114.81	114.81	114.81	114.81	+0.74	285	5,523	+1
Total Volume and Open Interest							835,994	1,074,215	+30,348
Gas Oil(ICE)
Mar12	120305	1009.75	1016.75	1002.50	1014.75	+4.25	58,694	63,998	-11,629
Apr12	120305	1013.00	1019.50	1005.00	1017.25	+4.25	140,454	140,442	+75
May12	120305	1013.00	1021.25	1006.75	1019.00	+4.00	78,356	64,930	-3,637
Jun12	120305	1014.25	1022.00	1008.75	1020.00	+4.00	66,426	54,781	-4,142
Jul12	120305	1013.25	1022.75	1009.25	1021.00	+4.25	18,760	30,883	+708
Aug12	120305	1014.75	1021.75	1009.25	1021.50	+4.50	6,802	21,254	+607
Sep12	120305	1013.00	1021.25	1009.00	1021.00	+4.75	7,183	20,619	-271
Oct12	120305	1012.75	1019.75	1009.25	1019.25	+4.75	4,784	14,302	-415
Nov12	120305	1009.75	1016.75	1005.50	1016.50	+5.00	3,424	11,327	+639
Dec12	120305	1007.50	1016.00	1002.25	1013.75	+5.00	23,045	41,219	+1,071
Total Volume and Open Interest							416,795	528,560	-15,496
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120305	2.290	2.316	2.290	2.307	+0.020	329	1,394	-148
May12	120305	2.310	2.332	2.310	2.319	+0.016	40	1,445	+28
Jun12	120305	2.335	2.354	2.332	2.341	+0.016	56	896	-4
Jul12	120305	2.349	2.371	2.337	2.358	+0.016	55	1,774	+27
Aug12	120305	2.337	2.356	2.333	2.347	+0.020	18	1,174	+3
Sep12	120305	2.290	2.319	2.290	2.302	+0.012	46	1,085	+11
Oct12	120305	2.195	2.225	2.194	2.207	+0.011	301	704	-194
Total Volume and Open Interest							1,184	11,084	-259
WTI Crude Oil(ICE)
Apr12	120305	106.59	107.42	105.53	106.72	+0.02	87,077	46,022	-1,795
May12	120305	107.65	107.85	106.00	107.18	+0.01	25,363	32,343	+273
Jun12	120305	108.08	108.28	106.45	107.63	-0.01	31,685	55,933	-544
Jul12	120305	106.91	108.47	106.79	107.94	-0.02	7,496	28,648	-283
Aug12	120305	107.44	108.53	106.96	108.06	unch	6,681	12,250	-2,017
Sep12	120305	106.93	108.48	106.91	108.07	+0.02	6,130	16,594	+1,665
Oct12	120305	106.79	108.34	106.78	108.00	+0.05	2,432	8,837	+24
Nov12	120305	106.64	108.06	106.64	107.91	+0.08	1,368	5,730	-137
Dec12	120305	107.64	108.16	106.42	107.83	+0.12	21,217	57,718	-786
Jan13	120305	107.67	107.67	107.67	107.67	+0.15	552	5,830	+1
Feb13	120305	107.38	107.38	107.38	107.38	+0.15	270	1,981	+98
Mar13	120305	106.96	106.96	106.96	106.96	+0.14	210	3,665	+74
Apr13	120305	106.44	106.44	106.44	106.44	+0.13	6	485	+0
May13	120305	105.87	105.87	105.87	105.87	+0.12	6	627	+3
Jun13	120305	104.52	105.39	104.52	105.30	+0.12	1,231	15,289	+9
Jul13	120305	104.70	104.70	104.70	104.70	+0.13	2	132	+0
Total Volume and Open Interest							201,739	378,595	-2,048
US Dollar Index(ICE)
Mar12	120305	79.515	79.640	79.285	79.365	-0.098	20,819	46,060	-94
Jun12	120305	79.800	80.400	79.605	79.725	-0.073	150	1,157	+57
Sep12	120305	80.105	80.105	80.105	80.105	-0.072
Total Volume and Open Interest							20,969	47,217	-37
Australian Dollar(CME)
Mar12	120305	107.14	107.23	106.39	106.51	-0.68	117,656	164,123	+856
Jun12	120305	106.04	106.11	105.31	105.42	-0.67	3,191	3,516	+1,962
Sep12	120305	104.37	105.02	104.37	104.37	-0.65	3	138	-2
Total Volume and Open Interest							120,850	167,787	+2,816
British Pound(CME)
Mar12	120305	158.29	158.76	157.84	158.67	+0.37	82,540	172,273	+1,330
Jun12	120305	158.26	158.66	157.77	158.58	+0.38	888	2,506	+268
Sep12	120305	158.47	158.47	158.11	158.47	+0.36	0	24	+0
Total Volume and Open Interest							83,428	174,806	+1,598
Canadian Dollar(CME)
Mar12	120305	100.95	101.16	100.37	100.59	-0.57	97,601	135,507	+4,011
Jun12	120305	100.75	100.95	100.18	100.39	-0.56	1,022	5,639	+174
Sep12	120305	100.60	100.72	100.00	100.17	-0.55	64	1,878	+13
Dec12	120305	100.25	100.51	99.80	99.95	-0.56	517	2,861	+495
Total Volume and Open Interest							99,208	146,012	+4,696
Japanese Yen(CME)
Mar12	120305	122.18	123.24	122.16	122.79	+0.54	92,555	140,529	+2,008
Jun12	120305	122.29	123.33	122.27	122.90	+0.54	1,141	4,030	+180
Sep12	120305	123.10	123.30	122.50	123.06	+0.56	0	43	-1
Total Volume and Open Interest							93,696	144,616	+2,187
Swiss Franc(CME)
Mar12	120305	109.39	109.83	109.15	109.68	+0.23	48,821	46,979	-1,855
Jun12	120305	109.54	109.92	109.31	109.81	+0.22	1,769	7,437	+1,578
Sep12	120305	109.98	109.98	109.76	109.98	+0.22	0	9	+0
Total Volume and Open Interest							50,590	54,426	-277
EuroFX(CME)
Mar12	120305	132.00	132.43	131.61	132.27	+0.21	246,951	255,953	-5,499
Jun12	120305	132.07	132.48	131.70	132.35	+0.21	6,009	16,993	+3,446
Sep12	120305	132.10	132.44	132.10	132.44	+0.19	11	198	+3
Total Volume and Open Interest							252,978	273,182	-2,045
Mexican Peso(CME)
Mar12	120305	781.8	783.2	777.5	778.2	-5.0	39,322	143,590	+1,236
Apr12	120305	776.2	781.5	776.2	776.2	-5.2
Total Volume and Open Interest							39,936	196,405	+1,696
Brazilian Real(CME)
Apr12	120305	572.50	572.80	571.15	572.80	-2.90	493	3,081	+481
May12	120305	569.40	569.40	569.40	569.40	-2.70
Jun12	120305	567.00	567.00	566.00	566.00	-2.50	161	2,457	+64
Jul12	120305	562.75	562.75	562.75	562.75	-2.50
Total Volume and Open Interest							654	19,088	+545
30-Year T-Bonds(CBOT)
Mar12	120305	142~220	143~020	142~060	142~110	-0~100	62,967	34,440	-17,987
Jun12	120305	141~130	141~210	140~230	140~290	-0~100	420,846	571,913	+285
Sep12	120305	139~260	140~040	139~260	139~260	-0~100	0	10	+0
Total Volume and Open Interest							483,813	606,363	-17,702
10-Year T-Notes(CBOT)
Mar12	120305	131~140	131~190	131~055	131~065	-0~060	187,499	139,542	-54,319
Jun12	120305	131~045	131~090	130~270	130~280	-0~070	1,283,883	1,731,438	+30,951
Sep12	120305	129~295	130~045	129~295	129~295	-0~070	0	1	+0
Total Volume and Open Interest							1,471,382	1,870,982	-23,368
5-Year T-Notes(CBOT)
Mar12	120305	123~061	123~067	123~038	123~039	-0~024	180,389	126,914	-68,972
Jun12	120305	123~050	123~059	123~024	123~026	-0~023	672,202	1,273,907	+55,446
Sep12	120305	122~050	122~073	122~050	122~050	-0~023
Total Volume and Open Interest							852,591	1,400,821	-13,526
2 Year T-Notes(CBOT)
Mar12	120305	110~032	110~035	110~027	110~027	-0~006	57,284	106,201	-33,830
Jun12	120305	110~024	110~025	110~016	110~016	-0~007	250,189	796,333	-4,900
Sep12	120305	109~082	109~089	109~082	109~082	-0~007
Total Volume and Open Interest							307,473	902,534	-38,730
Eurodollars(CME)
Mar12	120305	99.558	99.558	99.540	99.545	-0.010	173,649	888,863	-4,349
Jun12	120305	99.585	99.590	99.550	99.555	-0.030	223,484	1,093,262	-14,514
Sep12	120305	99.555	99.555	99.515	99.520	-0.030	218,272	913,039	+17,918
Dec12	120305	99.515	99.515	99.470	99.475	-0.035	233,502	903,528	+4,201
Mar13	120305	99.485	99.485	99.435	99.440	-0.040	191,683	702,481	+2,358
Jun13	120305	99.440	99.445	99.385	99.395	-0.040	182,817	607,641	+1,580
Sep13	120305	99.390	99.395	99.335	99.340	-0.040	153,090	603,174	-4,533
Dec13	120305	99.320	99.325	99.270	99.275	-0.035	159,736	563,581	+9,660
Mar14	120305	99.250	99.260	99.205	99.210	-0.030	146,017	439,479	-1,933
Jun14	120305	99.150	99.160	99.105	99.115	-0.025	139,330	298,992	-1,860
Sep14	120305	99.020	99.030	98.985	98.990	-0.025	118,920	273,074	+8,954
Dec14	120305	98.860	98.870	98.830	98.835	-0.015	113,609	318,426	+9,070
Mar15	120305	98.700	98.710	98.675	98.680	-0.010	85,423	212,204	-2,122
Jun15	120305	0.221	0.241	0.206	0.211	-0.005	63,812	198,422	+7,900
Sep15	120305	0.051	0.081	0.046	0.051	unch	43,213	125,114	+1,727
Dec15	120305	6.435	6.470	6.435	6.440	+0.005	39,511	129,489	+3,045
Mar16	120305	6.295	6.325	6.285	6.295	+0.010	19,267	73,747	+1,935
Jun16	120305	6.135	6.175	6.135	6.145	+0.010	18,709	83,707	+2,670
Total Volume and Open Interest							2,378,786	8,663,674	+49,911
30 Day Federal Funds(CBOT)
Mar12	120305	99.893	99.893	99.890	99.890	unch	1,296	60,708	+730
Apr12	120305	99.890	99.895	99.885	99.885	unch	2,821	43,595	-387
May12	120305	99.890	99.890	99.885	99.885	unch	1,608	47,964	+491
Jun12	120305	99.885	99.890	99.880	99.880	unch	350	33,086	+236
Jul12	120305	99.880	99.885	99.870	99.875	unch	1,614	39,644	+257
Aug12	120305	99.875	99.880	99.870	99.870	unch	85	34,465	-12
Total Volume and Open Interest							12,777	505,802	+3,154
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120305	99.665	99.665	99.665	99.665	unch	0	58	+0
Jun12	120305	99.665	99.665	99.665	99.665	unch
Sep12	120305	99.665	99.665	99.665	99.665	unch
Dec12	120305	99.665	99.665	99.665	99.665	unch
Mar13	120305	99.665	99.665	99.665	99.665	unch
Jun13	120305	99.660	99.660	99.660	99.660	unch
Sep13	120305	99.660	99.660	99.660	99.660	unch
Dec13	120305	99.650	99.650	99.650	99.650	unch
Mar14	120305	99.510	99.510	99.510	99.510	unch
Jun14	120305	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Mar12	120305	99.67	99.67	99.67	99.67	unch	0	1,915	+0
Jun12	120305	99.67	99.67	99.67	99.67	unch	0	1,849	+0
Sep12	120305	99.67	99.67	99.67	99.67	unch	0	683	+0
Dec12	120305	99.67	99.67	99.67	99.67	unch	0	415	+0
Mar13	120305	99.67	99.67	99.67	99.67	unch	0	131	+0
Jun13	120305	99.66	99.66	99.66	99.66	unch	0	216	+0
Sep13	120305	99.66	99.66	99.66	99.66	unch	0	325	+0
Dec13	120305	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	120305	142.54	142.64	142.53	142.62	-0.05	3,232	23,842	-1,296
Jun12	120305	142.20	142.23	142.10	142.23	-0.02	28	188	+14
Sep12	120305	140.14	140.14	140.14	140.14	-0.02	0	5	+0
Total Volume and Open Interest							3,260	24,039	-1,282
Euro-Bund(EUREX)
Mar12	120305	139.91	140.39	139.71	139.83	-0.23	794,676	830,466	-46,091
Jun12	120305	138.23	138.66	138.00	138.12	-0.23	95,392	162,001	+33,317
Sep12	120305	137.53	137.53	137.53	137.53	-0.23	0	1	+0
Total Volume and Open Interest							890,068	992,468	-12,774
Euro-Bobl(EUREX)
Mar12	120305	125.71	125.81	125.51	125.55	-0.20	428,318	628,414	-19,525
Jun12	120305	124.11	124.20	123.90	123.95	-0.20	66,801	137,702	+32,292
Sep12	120305	123.80	123.80	123.80	123.80	-0.20	0	3	+0
Total Volume and Open Interest							495,119	766,119	+12,767
3-Mth Euribor(EUREX)
Mar12	120305	99.180	99.180	99.170	99.170	-0.020	0	1,661	+0
Jun12	120305	99.325	99.325	99.310	99.310	-0.040	0	1,302	+0
Sep12	120305	99.380	99.380	99.345	99.345	-0.035	151	995	-84
Total Volume and Open Interest							160	6,685	-83
Long Gilt(LIFFE)
Mar12	120305	116~13	116~21	116~02	116~05	-0~10	28,253	38,918	-28,827
Jun12	120305	115~06	115~14	114~21	114~27	-0~10	170,233	288,207	+21,618
Total Volume and Open Interest							198,486	327,125	-7,209
3-Mth Short Sterling(LIFFE)
Mar12	120305	99.03	99.04	99.00	99.01	-0.02	43,679	283,869	-4,342
Jun12	120305	99.16	99.17	99.11	99.12	-0.04	51,917	250,730	-3,176
Sep12	120305	99.19	99.20	99.13	99.14	-0.05	69,709	308,480	-5,714
Dec12	120305	99.18	99.20	99.10	99.12	-0.06	70,414	259,180	-2,570
Mar13	120305	99.17	99.18	99.08	99.10	-0.06	120,808	307,413	+6,546
Jun13	120305	99.13	99.14	99.03	99.05	-0.07	73,592	226,170	+3,946
Total Volume and Open Interest							599,333	2,166,163	+5,165
3-Mth Euribor(LIFFE)
Mar12	120305	99.205	99.210	99.170	99.170	-0.020	78,649	507,938	-4,748
Jun12	120305	99.345	99.360	99.305	99.310	-0.040	126,944	465,078	-4,024
Sep12	120305	99.375	99.390	99.335	99.345	-0.035	123,414	459,142	+6,755
Total Volume and Open Interest							758,831	3,408,960	+18,050
3-Mth Aus T-Bills(SFE)
Mar12	120305	95.55	95.55	95.53	95.54	unch	20,644	90,678	-19,091
Jun12	120305	95.67	95.70	95.67	95.69	+0.01	23,184	203,623	-21,283
Sep12	120305	95.75	95.80	95.74	95.80	+0.04	17,437	132,590	-18,878
Dec12	120305	95.77	95.83	95.76	95.83	+0.05	9,927	76,888	-20,773
Mar13	120305	95.75	95.82	95.75	95.82	+0.06	3,405	51,668	-14,414
Jun13	120305	95.71	95.77	95.71	95.77	+0.05	2,467	47,398	-12,471
Sep13	120305	95.67	95.70	95.67	95.70	+0.03	1,288	30,072	-8,623
Dec13	120305	95.61	95.64	95.61	95.64	+0.04	1,008	25,029	-3,325
Mar14	120305	95.55	95.59	95.55	95.59	+0.05	236	3,579	-228
Jun14	120305	95.53	95.53	95.53	95.53	+0.05	20	454	-86
Total Volume and Open Interest							79,616	662,203	-119,196
10-Year Aus T-Bonds(SFE)
Mar12	120305	95.83	95.92	95.83	95.92	+0.08	52,349	353,558	-27,567
Jun12	120305	95.89	95.91	95.87	95.91	+0.08	204	211	+200
Total Volume and Open Interest							52,553	353,769	-27,367
3-Year Aus T-Bonds(SFE)
Mar12	120305	96.22	96.29	96.22	96.29	+0.06	140,793	414,379	-98,045
Jun12	120305	96.26	96.32	96.26	96.32	+0.06	253	379	+252
Total Volume and Open Interest							141,046	414,758	-97,793
Gold(CMX)
Apr12	120305	1712.4	1718.0	1694.4	1703.9	-5.9	239,499	240,377	-11,815
Jun12	120305	1715.5	1719.8	1697.3	1706.7	-5.9	12,514	70,369	+4,847
Aug12	120305	1718.3	1720.4	1701.7	1709.3	-5.9	2,436	25,756	+526
Oct12	120305	1722.8	1722.8	1707.1	1711.8	-5.7	1,592	12,619	+1,278
Dec12	120305	1722.2	1726.7	1707.1	1714.2	-5.7	1,681	31,883	+280
Feb13	120305	1727.1	1727.1	1711.4	1716.6	-5.6	344	14,603	-27
Apr13	120305	1722.3	1722.3	1719.0	1719.0	-5.6	105	4,297	+51
Jun13	120305	1718.8	1721.9	1718.8	1721.9	-5.6	176	9,486	+119
Aug13	120305	1725.0	1725.0	1725.0	1725.0	-5.6	0	279	+0
Oct13	120305	1728.4	1728.4	1728.4	1728.4	-5.5	0	1	+0
Dec13	120305	1732.1	1732.1	1732.1	1732.1	-5.4	297	10,923	-84
Total Volume and Open Interest							259,338	456,944	-4,797
Silver(CMX)
Mar12	120305	3478.5	3478.5	3360.5	3365.1	-83.0	1,127	1,723	-458
May12	120305	3471.0	3495.0	3355.5	3369.5	-83.0	61,365	62,173	-2,107
Jul12	120305	3480.0	3492.0	3364.0	3375.3	-82.8	2,331	12,063	+614
Sep12	120305	3429.0	3462.5	3379.8	3379.8	-82.6	434	5,217	+235
Dec12	120305	3507.0	3507.0	3380.0	3385.5	-82.4	827	14,204	+489
Mar13	120305	3388.6	3388.6	3388.6	3388.6	-82.0	106	1,850	+94
May13	120305	3376.0	3394.5	3376.0	3389.8	-81.4	0	1,088	+0
Total Volume and Open Interest							66,475	113,669	-1,158
Platinum(NYMEX)
Apr12	120305	1702.2	1702.7	1656.2	1662.6	-29.1	8,181	38,719	-343
Jul12	120305	1701.2	1701.2	1666.0	1667.4	-29.2	540	5,879	+241
Oct12	120305	1671.7	1674.7	1669.9	1671.6	-28.9	7	470	+3
Jan13	120305	1674.6	1674.6	1674.6	1674.6	-28.9	0	7	+0
Total Volume and Open Interest							8,730	45,081	-97
Palladium(NYMEX)
Mar12	120305	51.64	51.64	49.99	49.99	-5.45	58	263	-303
Jun12	120305	59.64	59.69	48.64	51.59	-5.60	4,357	21,264	+244
Sep12	120305	52.99	52.99	52.99	52.99	-5.60	4	331	+1
Total Volume and Open Interest							4,420	21,861	-59
Copper(CMX)
Mar12	120305	390.20	391.75	382.90	385.25	-4.30	1,943	6,132	-709
May12	120305	390.45	393.25	383.55	385.95	-4.35	48,225	84,034	+2,383
Jul12	120305	392.55	393.70	385.35	387.05	-4.25	3,253	31,476	-438
Sep12	120305	392.50	392.60	388.00	388.10	-4.15	1,141	12,909	+745
Dec12	120305	388.20	389.40	386.60	389.05	-4.00	239	8,830	+90
Total Volume and Open Interest							55,205	155,208	+2,067
DJIA Index(CBOT)
Mar12	120305	12959	12970	12870	12961	-7	108	13,112	-9
Jun12	120305	12953	12953	12891	12891	-5	7	309	+2
Sep12	120305	12828	12833	12828	12828	-5
Dec12	120305	12724	12756	12724	12751	-5
Total Volume and Open Interest							115	13,421	-7
E-mini DJIA Index(CBOT)
Mar12	120305	12960	12975	12867	12961	-7	127,381	112,335	+3,259
Jun12	120305	12895	12895	12798	12891	-5	225	319	+34
Sep12	120305	12785	12828	12750	12828	-5	0	23	+0
Dec12	120305	12700	12751	12700	12751	-5	1	14	+0
Total Volume and Open Interest							127,607	112,691	+3,293
S & P 500(CME)
Mar12	120305	1367.70	1369.40	1358.00	1364.40	-4.40	9,369	231,917	-614
Jun12	120305	1360.50	1361.00	1352.80	1358.60	-4.30	596	11,263	+220
Sep12	120305	1352.50	1352.50	1345.80	1352.50	-4.30	139	1,146	+125
Dec12	120305	1346.10	1346.10	1339.40	1346.10	-4.30	25	627	+25
Total Volume and Open Interest							10,129	244,953	-244
S & P 500 E-Mini(Globex)
Mar12	120305	1367.25	1369.50	1358.00	1364.50	-4.25	1,966,089	2,782,610	+14,900
Jun12	120305	1361.00	1363.25	1352.50	1358.50	-4.50	19,840	111,202	+9,794
Total Volume and Open Interest							1,985,966	2,894,203	+24,696
NASDAQ 100(CME)
Mar12	120305	2643.00	2644.50	2607.00	2616.00	-27.50	1,520	18,010	+78
Jun12	120305	2633.50	2636.00	2602.00	2610.50	-27.50	500	1,080	+500
Sep12	120305	2608.00	2610.50	2608.00	2608.00	-27.50
Total Volume and Open Interest							2,020	19,090	+578
NASDAQ 100 E-Mini(Globex)
Mar12	120305	2639.80	2645.00	2605.50	2616.00	-27.50	257,365	480,380	+2,734
Jun12	120305	2639.00	2639.00	2600.50	2610.50	-27.50	1,208	1,520	+200
Total Volume and Open Interest							258,574	481,923	+2,934
S & P Midcap 400(CME)
Mar12	120305	975.00	975.00	968.00	975.00	-0.50	300	2,701	+300
Jun12	120305	972.40	972.40	972.00	972.40	-0.60
Sep12	120305	970.40	970.40	970.00	970.40	-0.60
Total Volume and Open Interest							300	2,701	+300
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12	120305	9800	9800	9630	9725	-90	11,824	37,680	+1,580
Jun12	120305	9715	9725	9580	9675	-85	5,380	4,385	+3,642
Total Volume and Open Interest							17,204	42,065	+5,222
Nikkei 225(SGX)
Mar12	120305	9780	9815	9670	9685	-90	155,526	226,385	+1,705
Jun12	120305	9705	9735	9600	9610	-90	1,201	19,991	+737
Sep12	120305	9605	9605	9605	9605	-95	0	30	+0
Total Volume and Open Interest							156,929	254,083	+2,510
CAC 40(EURONEXT)
Mar12	120305	3491.0	3501.0	3463.0	3487.5	-13.0	82,068	367,857	+6,791
Apr12	120305	3479.5	3489.5	3459.5	3480.0	-13.0	6,151	12,040	+114
May12	120305	3420.0	3420.0	3420.0	3420.0	-13.0
Total Volume and Open Interest							88,319	380,112	+6,915
Hang Seng Index(HKFE)
Mar12	120305	21460	21533	21120	21155	-379	80,302	100,791	-756
Apr12	120305	21450	21521	21119	21155	-380	562	962	+328
Total Volume and Open Interest							81,125	106,155	-321
DAX(EUREX)
Mar12	120305	6884.5	6906.0	6815.0	6870.0	-55.0	151,449	164,260	+5,961
Jun12	120305	6900.0	6916.0	6830.0	6883.0	-55.0	1,275	8,826	+826
Sep12	120305	6902.5	6911.0	6879.0	6891.0	-54.5	21	511	-1
Total Volume and Open Interest							152,745	173,597	+6,786
FT-SE 100(EURONEXT)
Mar12	120305	5899.00	5903.00	5848.00	5861.00	-37.00	120,759	637,681	+3,488
Jun12	120305	5821.00	5833.00	5801.00	5809.00	-37.50	3,235	27,516	+2,940
Sep12	120305	5771.00	5771.00	5771.00	5771.00	-37.00	0	520	+500
Total Volume and Open Interest							123,994	665,734	+6,928
SPI 200(SFE)
Mar12	120305	4273.0	4280.0	4252.0	4268.0	-10.0	23,644	190,436	-13,535
Jun12	120305	4291.0	4291.0	4252.0	4282.0	-10.0	960	3,034	+96
Sep12	120305	4244.0	4249.0	4242.0	4249.0	-10.0	98	1,732	-45
Total Volume and Open Interest							24,711	196,461	-13,476
GSCI(CME)
Mar12	120305	705.00	705.20	703.75	705.00	+1.50	1,362	10,194	+889
Apr12	120305	706.75	706.75	706.25	706.25	+1.25	17	51	+1
May12	120305	707.50	707.50	707.50	707.50	+1.50
Total Volume and Open Interest							1,379	10,245	+890
Reuters CCI(ICE)