MRCI's End of Day Prices

Daily Futures Price Listing Wed March 07, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar12	120307	1329.50	1332.25	1320.00	1321.50	-8.25	3,138	5,309	-880
May12	120307	1334.00	1339.00	1324.00	1326.75	-8.50	92,869	252,787	+1,336
Jul12	120307	1340.00	1345.00	1330.75	1333.50	-8.25	33,428	124,876	-611
Aug12	120307	1326.50	1330.50	1321.75	1325.75	-4.75	592	4,130	-26
Sep12	120307	1308.25	1310.25	1304.00	1306.75	-2.75	511	4,457	-41
Nov12	120307	1291.00	1296.00	1286.50	1291.50	-1.75	19,938	121,806	+2,462
Jan13	120307	1293.25	1298.00	1289.75	1293.25	-2.75	1,121	18,825	+338
Mar13	120307	1292.00	1295.00	1287.00	1291.25	-2.00	1,029	8,624	+500
May13	120307	1285.25	1289.50	1281.25	1285.00	-2.00	256	3,772	+129
Jul13	120307	1290.00	1290.00	1283.00	1287.50	-1.25	278	7,480	+130
Aug13	120307	1273.50	1273.50	1273.50	1273.50	unch	4	18	+0
Sep13	120307	1245.25	1245.25	1242.00	1245.25	+3.25	8	105	+0
Nov13	120307	1210.00	1222.00	1209.75	1216.25	+3.75	130	5,679	+65
Jan14	120307	1223.00	1223.00	1219.25	1223.00	+3.75	2	128	+0
Total Volume and Open Interest							153,305	558,479	+3,403
Soybean Meal(CBOT)
Mar12	120307	361.10	361.80	359.00	360.90	-2.20	2,195	3,355	-712
May12	120307	364.80	365.10	362.50	364.50	-1.40	35,545	105,308	+1,370
Jul12	120307	365.50	365.50	363.20	365.30	-1.30	11,704	40,637	-788
Aug12	120307	360.70	363.00	360.50	362.40	-0.80	1,150	7,445	+65
Sep12	120307	357.10	358.00	354.60	357.40	-0.80	834	6,525	+48
Oct12	120307	350.00	351.00	346.90	350.40	-0.40	375	4,177	+115
Dec12	120307	347.80	349.00	345.10	348.90	-0.20	7,018	23,616	+1,255
Jan13	120307	346.90	349.50	346.30	348.50	-0.20	12	3,079	+3
Mar13	120307	346.50	348.10	345.40	347.90	-0.20	161	3,769	-114
May13	120307	343.40	346.10	342.70	345.90	-0.20	25	1,711	+5
Total Volume and Open Interest							59,056	202,711	+1,267
Soybean Oil(CBOT)
Mar12	120307	52.89	53.26	52.52	52.61	-0.31	3,666	3,061	-641
May12	120307	53.34	53.84	52.88	52.98	-0.30	47,851	152,983	+4,908
Jul12	120307	53.72	54.23	53.30	53.39	-0.30	11,328	80,324	+879
Aug12	120307	54.26	54.26	53.47	53.55	-0.30	1,195	8,933	+147
Sep12	120307	53.96	54.50	53.61	53.70	-0.30	672	7,137	-161
Oct12	120307	54.10	54.63	53.80	53.83	-0.29	430	6,440	+98
Dec12	120307	54.37	54.91	54.01	54.09	-0.30	8,563	43,096	+1,667
Jan13	120307	54.56	54.56	54.14	54.16	-0.30	28	2,049	-1
Mar13	120307	54.60	54.74	54.16	54.24	-0.30	191	2,379	+126
May13	120307	54.60	54.95	54.12	54.19	-0.30	127	1,055	+48
Total Volume and Open Interest							74,134	312,564	+7,080
Canola(WCE)
Mar12	120307	585.2	585.2	585.2	585.2	-0.7	5	201	-60
May12	120307	576.8	580.8	575.7	577.6	-0.3	4,762	91,904	+746
Jul12	120307	578.3	581.6	575.5	578.6	-0.3	2,573	35,558	+215
Nov12	120307	536.5	543.4	536.5	540.4	-0.3	2,972	55,549	+1,259
Jan13	120307	540.3	547.4	540.3	544.4	-0.2	423	3,416	+190
Total Volume and Open Interest							10,929	189,377	+2,481
Corn(CBOT)
Mar12	120307	657.75	659.25	642.25	643.75	-14.25	10,007	12,621	-4,550
May12	120307	653.50	656.00	637.50	638.75	-15.25	149,425	506,067	+8,203
Jul12	120307	654.50	657.00	638.75	640.00	-15.00	61,141	303,216	+4,163
Sep12	120307	597.00	600.00	585.75	589.50	-8.50	19,647	109,999	+1,539
Dec12	120307	563.00	565.00	553.50	558.00	-5.50	38,267	278,198	+2,906
Mar13	120307	572.00	574.75	564.25	569.00	-4.25	1,805	47,219	+312
May13	120307	580.00	581.25	571.25	576.25	-4.00	499	3,334	+283
Jul13	120307	583.75	585.00	576.25	580.50	-3.50	734	5,628	+269
Sep13	120307	557.00	560.75	557.00	557.00	-3.75	30	977	+16
Dec13	120307	552.00	554.50	545.00	549.75	-3.50	1,044	20,763	+378
Total Volume and Open Interest							282,719	1,291,496	+13,579
Wheat(CBOT)
Mar12	120307	656.00	657.25	633.00	633.00	-21.00	437	1,059	-344
May12	120307	658.75	659.25	636.50	639.25	-18.50	45,064	187,311	-2,972
Jul12	120307	669.25	669.25	649.00	650.50	-17.75	15,776	115,542	-347
Sep12	120307	684.25	685.00	667.00	668.50	-15.25	7,243	48,676	+1,207
Dec12	120307	700.25	701.50	685.50	687.25	-12.25	9,258	69,017	+125
Mar13	120307	710.75	714.50	700.00	701.25	-11.75	835	9,574	+496
Total Volume and Open Interest							78,909	439,432	-1,797
Wheat(KCBT)
Mar12	120307	687.00	690.00	677.75	677.75	-9.75	725	363	-1,658
May12	120307	699.50	700.50	681.25	683.75	-14.25	8,012	45,397	-257
Jul12	120307	707.75	709.00	684.00	692.50	-14.00	4,037	54,188	+109
Sep12	120307	720.00	720.50	703.00	706.25	-11.75	991	11,353	+115
Dec12	120307	736.75	737.25	722.00	723.75	-11.75	1,368	15,445	+521
Mar13	120307	742.50	742.50	733.00	735.75	-11.25	11	656	-1
Total Volume and Open Interest							15,163	127,978	-1,155
Wheat(MGE)
Mar12	120307	802.50	805.00	801.50	804.50	-5.50	739	434	-586
May12	120307	818.00	820.25	805.75	808.75	-10.00	3,078	12,912	+532
Jul12	120307	814.00	815.25	804.25	805.50	-9.00	705	9,448	+33
Sep12	120307	789.00	792.50	783.25	786.25	-3.50	511	7,951	+132
Dec12	120307	792.75	794.00	786.50	787.75	-3.50	264	5,081	+15
Total Volume and Open Interest							5,317	36,326	+128
Oats(CBOT)
Mar12	120307	323.00	323.00	323.00	323.00	unch	234	68	-262
May12	120307	305.00	314.00	297.25	298.50	-5.50	909	7,657	-373
Jul12	120307	311.00	311.00	298.25	298.25	-4.25	220	1,182	+151
Sep12	120307	307.00	307.00	303.50	303.50	-3.00	77	185	+30
Total Volume and Open Interest							1,717	10,681	-273
Rough Rice(CBOT)
Mar12	120307	14.06	14.08	14.00	14.00	-0.02	171	174	+75
May12	120307	14.25	14.41	14.15	14.23	-0.03	831	12,123	+39
Jul12	120307	14.58	14.65	14.45	14.50	-0.02	104	1,684	+25
Sep12	120307	14.82	14.87	14.74	14.74	-0.03	21	810	+13
Total Volume and Open Interest							1,133	14,849	+156
Live Cattle(CME)
Apr12	120307	126.500	126.535	125.150	125.580	-0.205	27,789	140,220	-6,907
Jun12	120307	124.385	124.400	123.135	123.480	-0.370	19,219	109,763	+327
Aug12	120307	126.750	127.000	125.750	126.200	-0.150	8,546	62,135	+2,158
Oct12	120307	131.500	131.650	130.550	131.235	-0.015	4,966	31,052	+1,212
Dec12	120307	132.485	132.575	131.630	132.325	+0.140	2,434	18,508	-64
Feb13	120307	132.750	132.850	131.880	132.800	+0.200	328	5,421	+74
Total Volume and Open Interest							63,365	369,875	-3,200
Feeder Cattle(CME)
Mar12	120307	154.785	155.000	152.685	153.900	-0.250	3,377	9,040	-715
Apr12	120307	156.900	156.900	155.075	156.435	+0.305	5,631	14,071	-339
May12	120307	158.035	158.150	156.185	157.600	-0.100	3,441	13,516	+176
Aug12	120307	160.000	160.000	158.235	159.535	-0.065	2,223	13,805	+261
Sep12	120307	159.650	159.650	158.300	159.185	-0.315	148	2,546	+22
Oct12	120307	159.075	159.500	158.100	159.285	+0.035	34	1,284	+4
Nov12	120307	159.250	159.485	158.075	158.650	-0.600	19	826	+3
Total Volume and Open Interest							14,876	55,310	-589
Lean Hogs(CME)
Apr12	120307	87.080	87.580	86.635	87.350	+0.565	19,576	81,502	-3,919
May12	120307	95.050	95.800	95.050	95.730	+0.130	128	3,115	-4
Jun12	120307	96.430	96.430	95.400	95.550	-0.380	10,953	64,706	+1,218
Jul12	120307	96.930	97.450	96.480	96.600	-0.200	3,662	31,106	+750
Aug12	120307	97.000	97.700	96.850	97.500	+0.215	3,738	28,533	+556
Oct12	120307	87.650	88.135	87.200	87.500	-0.200	1,465	31,402	+509
Dec12	120307	84.050	84.500	83.550	83.830	-0.205	957	18,901	+379
Feb13	120307	84.800	85.600	84.800	85.150	+0.150	191	5,863	+76
Total Volume and Open Interest							40,764	269,919	-358
Class III Milk(CME)
Mar12	120307	15.28	15.40	15.25	15.35	+0.10	388	6,064	+21
Apr12	120307	14.84	15.45	14.73	15.09	+0.20	743	4,769	+254
May12	120307	14.90	15.38	14.65	15.05	+0.19	422	3,701	+169
Jun12	120307	15.44	15.85	15.31	15.51	+0.07	295	3,167	+106
Jul12	120307	15.88	16.25	15.84	15.97	+0.09	208	2,462	+91
Total Volume and Open Interest							2,420	30,733	+750
Cocoa(ICE)
Mar12	120307	2310	2310	2310	2310	-6	2	351	-47
May12	120307	2292	2317	2260	2277	-6	9,860	71,942	+1,153
Jul12	120307	2319	2331	2280	2297	-5	2,109	36,217	+286
Sep12	120307	2335	2344	2295	2312	-5	1,471	18,490	+641
Dec12	120307	2346	2359	2306	2321	-4	1,380	20,684	+33
Mar13	120307	2341	2359	2311	2327	-5	765	14,815	-12
May13	120307	2336	2336	2336	2336	-6	6	4,005	-3
Total Volume and Open Interest							15,614	168,221	+2,056
Coffee "C"(ICE)
Mar12	120307	193.30	194.15	186.40	188.40	-4.55	12	251	+0
May12	120307	193.05	194.50	186.20	188.60	-4.45	13,084	75,590	+78
Jul12	120307	196.20	197.05	188.90	191.25	-4.55	3,188	29,867	+110
Sep12	120307	198.90	199.40	191.70	193.90	-4.55	1,663	17,226	+183
Dec12	120307	201.85	202.35	195.25	197.50	-4.30	1,001	10,937	-60
Mar13	120307	204.50	205.10	198.50	200.80	-3.95	166	2,512	+74
Total Volume and Open Interest							19,199	137,543	+445
Orange Juice(ICE)
Mar12	120307	195.00	195.00	194.50	195.00	+1.90	1	718	-1
May12	120307	189.50	191.15	186.30	188.50	-1.35	1,091	19,171	+286
Jul12	120307	182.10	182.10	180.40	181.75	-1.75	124	1,367	+31
Sep12	120307	178.75	178.75	178.75	178.75	-0.05	21	901	+3
Nov12	120307	172.60	172.60	171.90	171.90	-0.50	36	531	+10
Jan13	120307	169.90	169.90	169.90	169.90	-1.00	10	40	+10
Total Volume and Open Interest							1,283	22,732	+339
Sugar #11(ICE)
May12	120307	24.25	24.31	23.82	23.92	-0.13	28,948	250,824	-592
Jul12	120307	23.31	23.43	23.02	23.07	-0.19	16,003	215,710	+1,396
Oct12	120307	23.29	23.43	23.10	23.17	-0.12	12,778	105,838	+1,639
Mar13	120307	24.03	24.04	23.75	23.87	-0.08	3,738	78,856	-209
May13	120307	23.58	23.64	23.40	23.54	-0.04	658	14,716	+67
Jul13	120307	23.37	23.43	23.16	23.36	-0.01	341	17,118	-23
Oct13	120307	23.47	23.56	23.29	23.51	+0.02	227	18,594	+94
Mar14	120307	23.59	23.70	23.46	23.65	+0.04	141	12,994	-2
Total Volume and Open Interest							62,861	724,639	+2,380
London Cocoa(LCE)
Mar12	120307	1461	1462	1448	1452	+2	5,584	42,332	-1,317
May12	120307	1485	1488	1470	1475	-1	6,713	33,223	+64
Jul12	120307	1495	1501	1483	1489	-1	1,955	34,955	-37
Sep12	120307	1508	1509	1493	1498	-1	1,330	24,088	+1,270
Dec12	120307	1507	1507	1491	1497	+1	1,195	21,914	+213
Mar13	120307	1506	1506	1492	1495	-2	872	20,926	-156
May13	120307	1515	1515	1504	1504	-3	3	7,831	+0
Total Volume and Open Interest							17,661	188,713	+40
London Sugar(LCE)
May12	120307	631.00	636.30	626.20	630.40	-1.00	4,105	25,360	-192
Aug12	120307	616.80	621.20	612.00	615.50	-2.30	1,904	18,008	-199
Oct12	120307	612.90	616.20	608.70	613.00	-2.80	928	9,436	+198
Dec12	120307	614.70	617.70	611.20	615.00	-2.50	191	2,788	+18
Mar13	120307	618.00	620.30	613.70	617.60	-3.50	21	4,294	+8
Total Volume and Open Interest							7,203	60,402	-149
Cotton(ICE)
Mar12	120307	92.06	92.16	91.38	91.38	-0.99	10	129	-48
May12	120307	91.40	91.54	89.75	90.12	-1.30	10,002	91,448	-762
Jul12	120307	92.45	92.45	90.84	91.27	-1.18	6,998	50,470	+780
Oct12	120307	92.31	93.38	92.31	92.74	-0.80	51	89	+2
Dec12	120307	92.53	92.53	90.65	91.64	-0.79	7,339	32,687	+1,910
Mar13	120307	92.18	92.58	92.06	92.26	-0.98	237	1,555	+38
Total Volume and Open Interest							24,678	177,608	+1,924
Lumber(CME)
Mar12	120307	268.5	268.9	263.6	267.5	-1.0	191	736	-54
May12	120307	274.6	274.8	267.0	272.4	-3.1	607	5,942	-8
Jul12	120307	287.6	287.6	281.1	286.1	-2.1	192	1,992	+2
Sep12	120307	290.0	290.0	284.4	288.2	-2.8	81	1,118	+36
Total Volume and Open Interest							1,083	10,401	-14
Crude Oil(NYM)
Apr12	120307	104.93	106.55	104.35	106.16	+1.46	237,450	238,507	-10,102
May12	120307	105.53	107.00	104.88	106.65	+1.44	65,165	169,148	+7,108
Jun12	120307	106.01	107.47	105.43	107.18	+1.43	57,244	151,807	-2,110
Jul12	120307	106.42	107.84	105.88	107.62	+1.46	20,420	92,459	+2,620
Aug12	120307	107.00	107.99	106.14	107.89	+1.52	10,916	47,338	+641
Sep12	120307	106.65	108.20	106.35	108.01	+1.55	9,455	66,203	-867
Oct12	120307	106.96	108.05	106.47	108.01	+1.54	5,232	36,985	+156
Nov12	120307	107.05	107.97	106.66	107.97	+1.52	4,505	33,108	-112
Dec12	120307	106.75	108.14	106.37	107.93	+1.49	42,758	199,317	-316
Jan13	120307	107.05	107.84	106.84	107.83	+1.47	6,343	39,522	-1,225
Feb13	120307	107.61	107.61	107.61	107.61	+1.46	5,248	21,728	+1,536
Mar13	120307	106.33	107.28	106.23	107.28	+1.45	4,743	26,125	+1,079
Apr13	120307	106.84	106.84	106.84	106.84	+1.45	1,734	12,807	+721
May13	120307	106.00	106.42	106.00	106.35	+1.45	1,483	11,260	-118
Jun13	120307	104.96	105.87	104.76	105.86	+1.45	7,953	64,384	+312
Jul13	120307	105.29	105.29	105.29	105.29	+1.43	565	10,081	+39
Total Volume and Open Interest							511,740	1,560,593	+1,374
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120307	104.975	106.550	104.350	106.150	+1.450	6,880	1,812	-89
May12	120307	105.400	106.975	104.850	106.650	+1.450	249	408	+11
Jun12	120307	106.400	107.225	105.525	107.175	+1.425	35	121	-4
Jul12	120307	106.525	107.625	106.400	107.625	+1.475	1	48	+1
Aug12	120307	107.900	107.900	107.900	107.900	+1.525	0	11	+0
Sep12	120307	108.000	108.000	108.000	108.000	+1.550	0	31	+0
Oct12	120307	108.000	108.000	108.000	108.000	+1.525	0	9	+0
Nov12	120307	107.975	107.975	107.975	107.975	+1.525	0	1	+0
Dec12	120307	106.750	107.925	106.750	107.925	+1.475	0	187	+0
Total Volume and Open Interest							7,165	2,759	-81
Heating Oil(NYM)
Apr12	120307	319.46	322.86	317.70	321.94	+3.12	42,128	89,040	-820
May12	120307	320.39	323.61	318.52	322.76	+3.26	18,896	46,217	+1,007
Jun12	120307	321.15	324.25	319.33	323.53	+3.28	16,976	54,229	-737
Jul12	120307	321.92	325.28	320.16	324.37	+3.29	5,886	23,722	-222
Aug12	120307	323.47	325.71	321.29	325.20	+3.35	2,159	11,607	-12
Sep12	120307	323.35	326.54	321.73	325.97	+3.38	1,175	14,708	+52
Oct12	120307	326.75	326.75	326.75	326.75	+3.43	572	5,815	+124
Nov12	120307	324.67	327.60	324.00	327.60	+3.54	233	4,104	+11
Dec12	120307	325.64	328.77	324.43	328.27	+3.68	2,931	29,822	+48
Jan13	120307	325.48	328.59	325.48	328.59	+3.73	243	4,655	+130
Feb13	120307	326.13	328.07	326.13	328.07	+3.83	34	772	+7
Mar13	120307	324.08	325.92	324.08	325.92	+3.98	30	1,123	-5
Total Volume and Open Interest							91,277	286,322	-415
Gasoline(NYMEX)
Apr12	120307	324.50	329.45	323.81	328.74	+5.75	43,638	106,925	-849
May12	120307	324.75	329.10	323.71	328.38	+5.45	28,979	64,619	+2,569
Jun12	120307	322.30	326.92	321.59	326.07	+4.94	18,900	55,446	+680
Jul12	120307	320.05	323.73	318.39	322.82	+4.72	12,573	36,466	+793
Aug12	120307	315.81	319.44	314.31	318.52	+4.57	6,695	21,496	+1,000
Sep12	120307	309.95	313.48	309.50	313.39	+4.40	4,607	19,790	+644
Oct12	120307	293.89	298.20	293.56	297.55	+4.17	2,636	16,512	+109
Nov12	120307	291.08	293.20	289.33	292.87	+4.16	784	6,628	-12
Dec12	120307	286.70	290.17	286.04	290.17	+4.17	1,107	19,463	+222
Jan13	120307	287.10	289.12	286.34	289.12	+4.13	212	4,851	+40
Total Volume and Open Interest							120,352	360,915	+5,201
e-miNY RBOB Gasoline(NYM)
Apr12	120307	328.70	328.74	328.70	328.70	+5.70	0	1	+0
May12	120307	328.40	328.40	328.38	328.40	+5.50
Jun12	120307	326.10	326.10	326.07	326.10	+5.00
Jul12	120307	322.80	322.82	322.80	322.80	+4.70
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120307	2.341	2.343	2.281	2.302	-0.054	101,531	208,490	+6,197
May12	120307	2.447	2.448	2.382	2.400	-0.062	35,154	246,417	-570
Jun12	120307	2.538	2.539	2.472	2.490	-0.064	24,601	67,563	-2,395
Jul12	120307	2.612	2.618	2.552	2.574	-0.062	23,154	111,599	+1,017
Aug12	120307	2.654	2.658	2.596	2.620	-0.059	10,548	40,283	-1,100
Sep12	120307	2.673	2.673	2.612	2.636	-0.057	11,316	67,475	+2,314
Oct12	120307	2.730	2.732	2.668	2.692	-0.056	16,613	124,887	+363
Nov12	120307	2.909	2.909	2.849	2.872	-0.053	5,612	49,218	+53
Dec12	120307	3.196	3.196	3.146	3.174	-0.049	4,437	46,531	+288
Jan13	120307	3.338	3.338	3.285	3.311	-0.046	7,486	61,592	+1,167
Feb13	120307	3.360	3.360	3.299	3.322	-0.048	1,545	17,721	+133
Mar13	120307	3.340	3.340	3.280	3.304	-0.046	2,569	26,844	-298
Apr13	120307	3.269	3.288	3.253	3.276	-0.046	3,101	37,961	+445
May13	120307	3.311	3.324	3.289	3.314	-0.048	743	10,380	+167
Jun13	120307	3.354	3.374	3.341	3.364	-0.048	289	3,880	-29
Jul13	120307	3.430	3.430	3.383	3.406	-0.049	429	4,601	+58
Total Volume and Open Interest							252,195	1,211,553	+7,910
Brent Crude Oil(ICE)
Apr12	120307	122.19	124.45	121.99	124.12	+2.14	178,174	176,215	-14,554
May12	120307	121.59	123.92	121.42	123.55	+2.14	115,799	177,640	+8,020
Jun12	120307	121.12	123.39	120.96	123.06	+2.14	75,668	136,939	+4,070
Jul12	120307	120.65	122.86	120.51	122.54	+2.10	25,460	62,533	-2
Aug12	120307	120.00	122.21	120.00	121.94	+2.06	15,676	51,465	+1,296
Sep12	120307	119.56	121.46	119.32	121.24	+2.04	16,057	65,198	-187
Oct12	120307	118.90	120.79	118.67	120.56	+2.02	8,764	42,006	+1,508
Nov12	120307	118.33	120.16	118.10	119.95	+2.00	4,471	26,449	+870
Dec12	120307	117.75	119.59	117.52	119.32	+1.97	34,208	102,923	-4,522
Jan13	120307	118.72	118.72	118.72	118.72	+1.96	2,319	17,468	+406
Feb13	120307	118.09	118.09	118.09	118.09	+1.93	3,288	10,916	+1,312
Mar13	120307	116.85	117.44	116.83	117.44	+1.92	2,464	8,645	+191
Apr13	120307	116.15	116.79	116.12	116.79	+1.92	988	6,321	+195
May13	120307	116.06	116.06	116.06	116.06	+1.87	615	5,635	+85
Total Volume and Open Interest							505,181	1,070,045	+714
Gas Oil(ICE)
Mar12	120307	1004.50	1016.00	1000.00	1006.00	unch	34,173	59,342	-8,957
Apr12	120307	1008.25	1020.00	1004.00	1009.75	+0.50	81,255	144,380	+4,373
May12	120307	1010.25	1022.50	1006.50	1012.25	+0.75	33,957	73,951	+948
Jun12	120307	1011.25	1023.00	1008.00	1013.50	+1.00	25,370	55,855	-841
Jul12	120307	1012.25	1024.50	1009.25	1014.75	+1.25	7,421	29,932	+423
Aug12	120307	1012.75	1024.75	1010.25	1015.75	+1.75	4,974	19,644	-1,111
Sep12	120307	1014.00	1024.50	1010.50	1015.75	+1.75	3,303	20,945	-195
Oct12	120307	1014.00	1022.25	1009.50	1015.00	+2.00	1,951	14,236	+45
Nov12	120307	1012.00	1020.75	1008.00	1013.00	+2.00	1,177	11,024	-95
Dec12	120307	1010.00	1019.25	1006.00	1011.00	+2.00	7,074	41,691	+85
Total Volume and Open Interest							203,468	538,466	-4,578
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120307	2.289	2.290	2.245	2.248	-0.043	219	1,396	-18
May12	120307	2.306	2.306	2.260	2.266	-0.041	125	1,480	+48
Jun12	120307	2.315	2.320	2.285	2.288	-0.035	50	913	+14
Jul12	120307	2.331	2.338	2.295	2.299	-0.043	115	1,767	-30
Aug12	120307	2.309	2.309	2.287	2.287	-0.045	53	1,193	+21
Sep12	120307	2.274	2.274	2.245	2.248	-0.034	19	1,078	+0
Oct12	120307	2.178	2.180	2.156	2.161	-0.027	44	795	+31
Total Volume and Open Interest							685	11,120	-66
WTI Crude Oil(ICE)
Apr12	120307	104.88	106.54	104.34	106.16	+1.46	47,925	45,495	+788
May12	120307	105.42	106.99	104.88	106.65	+1.44	12,149	33,357	+606
Jun12	120307	106.04	107.49	105.44	107.18	+1.43	13,460	55,460	-168
Jul12	120307	106.62	107.86	105.99	107.62	+1.46	4,577	28,951	+573
Aug12	120307	107.02	107.89	106.24	107.89	+1.52	3,799	11,110	+861
Sep12	120307	107.14	108.01	106.36	108.01	+1.55	2,152	18,766	+343
Oct12	120307	107.17	108.01	106.40	108.01	+1.54	1,244	8,749	+32
Nov12	120307	107.12	107.97	106.41	107.97	+1.52	905	5,567	-59
Dec12	120307	107.16	108.08	106.41	107.93	+1.49	9,338	59,035	+694
Jan13	120307	107.83	107.83	107.83	107.83	+1.47	232	5,904	+31
Feb13	120307	107.61	107.61	107.61	107.61	+1.46	212	2,009	+8
Mar13	120307	107.28	107.28	107.28	107.28	+1.45	186	3,898	+51
Apr13	120307	106.84	106.84	106.84	106.84	+1.45	14	489	+6
May13	120307	106.35	106.35	106.35	106.35	+1.45	32	625	-8
Jun13	120307	105.15	105.94	104.76	105.86	+1.45	615	15,009	-89
Jul13	120307	105.29	105.29	105.29	105.29	+1.43	3	142	+0
Total Volume and Open Interest							107,188	386,463	+8,666
US Dollar Index(ICE)
Mar12	120307	79.830	79.980	79.645	79.762	-0.163	19,123	47,754	+493
Jun12	120307	80.180	80.405	80.130	80.232	-0.138	703	1,655	+341
Sep12	120307	80.613	80.613	80.613	80.613	-0.137
Total Volume and Open Interest							19,826	49,409	+834
Australian Dollar(CME)
Mar12	120307	105.35	105.78	104.95	105.60	+0.50	120,255	159,821	-5,446
Jun12	120307	104.26	104.71	103.89	104.52	+0.50	2,977	8,626	+1,879
Sep12	120307	103.50	103.50	103.00	103.50	+0.50	0	138	+0
Total Volume and Open Interest							123,232	168,595	-3,567
British Pound(CME)
Mar12	120307	157.17	157.58	156.97	157.39	+0.33	76,571	166,838	-1,307
Jun12	120307	157.02	157.42	156.88	157.28	+0.32	3,456	7,633	+1,868
Sep12	120307	157.17	157.17	156.86	157.17	+0.31	0	24	+0
Total Volume and Open Interest							80,027	174,498	+561
Canadian Dollar(CME)
Mar12	120307	99.83	100.24	99.72	100.09	+0.37	81,626	133,294	-1,199
Jun12	120307	99.66	100.03	99.52	99.89	+0.37	3,872	9,215	+2,589
Sep12	120307	99.36	99.80	99.31	99.68	+0.37	122	1,909	+28
Dec12	120307	99.35	99.50	99.10	99.47	+0.37	272	3,064	+77
Total Volume and Open Interest							85,899	147,612	+1,496
Japanese Yen(CME)
Mar12	120307	123.81	124.11	123.12	123.14	-0.70	88,300	133,330	-5,129
Jun12	120307	123.96	124.20	123.25	123.26	-0.69	10,875	16,278	+7,913
Sep12	120307	123.41	124.10	123.41	123.41	-0.69	4	42	-3
Total Volume and Open Interest							99,179	149,665	+2,781
Swiss Franc(CME)
Mar12	120307	108.83	109.21	108.69	109.10	+0.32	31,930	43,806	-1,026
Jun12	120307	108.89	109.31	108.82	109.23	+0.32	701	8,513	+443
Sep12	120307	109.39	109.39	109.07	109.39	+0.32	0	9	+0
Total Volume and Open Interest							32,631	52,330	-583
EuroFX(CME)
Mar12	120307	131.19	131.65	130.97	131.49	+0.43	220,586	251,386	-4,990
Jun12	120307	131.24	131.72	131.05	131.56	+0.43	4,879	24,293	+1,059
Sep12	120307	131.64	131.64	131.21	131.64	+0.43	9	199	+1
Total Volume and Open Interest							225,475	275,921	-3,930
Mexican Peso(CME)
Mar12	120307	768.8	778.8	767.8	775.0	+6.2	33,171	141,528	-1,896
Apr12	120307	773.2	773.2	766.8	773.2	+6.5
Total Volume and Open Interest							36,182	203,769	+725
Brazilian Real(CME)
Apr12	120307	562.05	565.70	560.65	562.05	-2.50	768	3,455	+374
May12	120307	558.90	558.90	558.90	558.90	-2.00
Jun12	120307	557.25	557.25	551.10	555.70	-1.50	88	2,599	+88
Jul12	120307	552.45	552.45	552.45	552.45	-1.50
Total Volume and Open Interest							856	19,604	+462
30-Year T-Bonds(CBOT)
Mar12	120307	143~120	143~140	142~240	142~300	-0~160	10,934	17,863	-4,942
Jun12	120307	142~010	142~020	141~090	141~160	-0~160	235,370	573,757	+2,075
Sep12	120307	140~130	140~290	140~130	140~130	-0~160	0	14	+0
Total Volume and Open Interest							246,304	591,634	-2,867
10-Year T-Notes(CBOT)
Mar12	120307	131~225	131~225	131~140	131~165	-0~065	45,042	65,605	-24,445
Jun12	120307	131~135	131~135	131~045	131~070	-0~065	753,374	1,759,152	-760
Sep12	120307	130~085	130~085	130~085	130~085	-0~065	0	1	+0
Total Volume and Open Interest							798,416	1,824,759	-25,205
5-Year T-Notes(CBOT)
Mar12	120307	123~063	123~068	123~049	123~050	-0~018	35,427	84,871	-13,485
Jun12	120307	123~059	123~060	123~035	123~038	-0~020	417,184	1,275,342	-9,432
Sep12	120307	122~062	122~082	122~062	122~062	-0~020
Total Volume and Open Interest							452,611	1,360,213	-22,917
2 Year T-Notes(CBOT)
Mar12	120307	110~032	110~034	110~025	110~026	-0~008	14,011	80,913	-2,639
Jun12	120307	110~022	110~023	110~014	110~015	-0~008	156,898	784,238	+372
Sep12	120307	109~087	109~089	109~087	109~087	-0~002
Total Volume and Open Interest							170,909	865,151	-2,267
Eurodollars(CME)
Mar12	120307	99.537	99.540	99.530	99.537	-0.003	110,616	883,394	-5,716
Jun12	120307	99.545	99.550	99.530	99.545	unch	189,315	1,089,148	-6,179
Sep12	120307	99.520	99.525	99.505	99.520	+0.005	174,841	923,177	+1,341
Dec12	120307	99.485	99.490	99.470	99.485	+0.005	177,676	904,873	+2,969
Mar13	120307	99.455	99.460	99.440	99.455	+0.005	183,545	702,441	-9,410
Jun13	120307	99.405	99.415	99.395	99.410	+0.005	210,453	583,320	-17,179
Sep13	120307	99.355	99.360	99.345	99.355	unch	155,464	625,889	+5,231
Dec13	120307	99.300	99.300	99.275	99.290	-0.005	107,628	569,160	+1,075
Mar14	120307	99.230	99.235	99.210	99.225	-0.005	83,541	451,359	+4,863
Jun14	120307	99.140	99.145	99.115	99.135	-0.005	59,620	304,169	+3,484
Sep14	120307	99.025	99.030	98.995	99.015	-0.010	51,637	277,759	+1,777
Dec14	120307	98.875	98.875	98.840	98.855	-0.015	49,505	316,312	-1,733
Mar15	120307	98.720	98.720	98.685	98.705	-0.015	30,598	216,244	+2,747
Jun15	120307	0.256	0.256	0.216	0.236	-0.020	25,249	203,654	+4,216
Sep15	120307	0.096	0.096	0.061	0.076	-0.025	19,358	126,061	+1,870
Dec15	120307	6.495	6.495	6.455	6.470	-0.025	18,427	131,849	+2,117
Mar16	120307	6.355	6.355	6.305	6.325	-0.025	10,140	74,979	+1,415
Jun16	120307	6.200	6.205	6.165	6.180	-0.025	14,870	85,992	+2,385
Total Volume and Open Interest							1,701,979	8,706,863	-1,649
30 Day Federal Funds(CBOT)
Mar12	120307	99.890	99.893	99.887	99.890	unch	1,160	61,300	-73
Apr12	120307	99.885	99.890	99.880	99.885	unch	817	44,238	+391
May12	120307	99.885	99.890	99.875	99.885	unch	508	47,888	+22
Jun12	120307	99.880	99.885	99.865	99.875	-0.005	432	33,303	+202
Jul12	120307	99.880	99.885	99.860	99.870	-0.005	1,304	40,136	+542
Aug12	120307	99.865	99.875	99.850	99.865	-0.005	2,139	33,854	-310
Total Volume and Open Interest							28,465	511,274	+4,325
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120307	99.665	99.665	99.665	99.665	unch	0	58	+0
Jun12	120307	99.665	99.665	99.665	99.665	unch
Sep12	120307	99.665	99.665	99.665	99.665	unch
Dec12	120307	99.665	99.665	99.665	99.665	unch
Mar13	120307	99.665	99.665	99.665	99.665	unch
Jun13	120307	99.660	99.660	99.660	99.660	unch
Sep13	120307	99.660	99.660	99.660	99.660	unch
Dec13	120307	99.650	99.650	99.650	99.650	unch
Mar14	120307	99.510	99.510	99.510	99.510	unch
Jun14	120307	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Mar12	120306	99.67	99.67	99.67	99.67	unch	0	1,915	+0
Jun12	120306	99.67	99.67	99.67	99.67	unch	0	1,849	+0
Sep12	120306	99.67	99.67	99.67	99.67	unch	1	683	+0
Dec12	120306	99.67	99.67	99.67	99.67	unch	0	415	+0
Mar13	120306	99.67	99.67	99.67	99.67	unch	0	131	+0
Jun13	120306	99.66	99.66	99.66	99.66	unch	0	216	+0
Sep13	120306	99.66	99.66	99.66	99.66	unch	0	325	+0
Dec13	120306	99.65	99.65	99.65	99.65	unch	0	295	+0
Total Volume and Open Interest							1	5,829	+0
Japanese Gov't Bonds(SGX)
Mar12	120306	142.61	142.71	142.53	142.70	+0.08	4,693	22,586	-1,256
Jun12	120306	142.22	142.35	142.13	142.33	+0.10	1,900	1,710	+1,522
Sep12	120306	140.24	140.24	140.24	140.24	+0.10	0	5	+0
Total Volume and Open Interest							6,593	24,305	+266
Euro-Bund(EUREX)
Mar12	120307	140.22	140.52	140.10	140.27	unch	946,495	665,498	-120,050
Jun12	120307	138.50	138.78	138.39	138.56	+0.01	454,070	476,650	+221,741
Sep12	120307	137.26	137.26	137.10	137.10	-0.01	0	2	+0
Total Volume and Open Interest							1,400,565	1,142,150	+101,691
Euro-Bobl(EUREX)
Mar12	120307	125.74	125.91	125.67	125.78	-0.01	672,158	409,437	-157,013
Jun12	120307	124.14	124.27	124.04	124.17	-0.01	427,690	387,356	+186,619
Sep12	120307	124.19	124.28	124.19	124.28	+0.24	0	4	+0
Total Volume and Open Interest							1,099,848	796,797	+29,606
3-Mth Euribor(EUREX)
Mar12	120307	99.175	99.175	99.165	99.165	-0.010	101	1,531	-74
Jun12	120307	99.310	99.310	99.305	99.305	-0.005	100	1,402	+100
Sep12	120307	99.340	99.340	99.340	99.340	-0.005	20	983	-12
Total Volume and Open Interest							238	6,646	+13
Long Gilt(LIFFE)
Mar12	120307	116~17	116~25	116~15	116~15	-0~02	2,314	37,066	-348
Jun12	120307	115~07	115~18	115~05	115~06	-0~03	107,595	290,035	+2,861
Total Volume and Open Interest							109,909	327,101	+2,513
3-Mth Short Sterling(LIFFE)
Mar12	120307	99.00	99.00	98.99	99.00	unch	57,266	296,251	-124
Jun12	120307	99.10	99.11	99.09	99.10	-0.02	73,048	248,232	-2,529
Sep12	120307	99.13	99.14	99.11	99.13	-0.01	87,355	314,388	+1,632
Dec12	120307	99.13	99.13	99.10	99.11	-0.02	73,355	252,711	-10,584
Mar13	120307	99.11	99.11	99.08	99.09	-0.02	71,766	314,314	-412
Jun13	120307	99.07	99.08	99.04	99.05	-0.02	57,484	213,449	-3,517
Total Volume and Open Interest							546,806	2,178,796	-20,211
3-Mth Euribor(LIFFE)
Mar12	120307	99.170	99.180	99.160	99.165	-0.010	101,180	511,010	+7,125
Jun12	120307	99.310	99.315	99.285	99.305	-0.005	126,658	454,665	-15,572
Sep12	120307	99.340	99.355	99.325	99.340	-0.005	95,850	459,487	-1,141
Total Volume and Open Interest							672,896	3,430,041	-3,008
3-Mth Aus T-Bills(SFE)
Mar12	120307	95.52	95.55	95.51	95.54	+0.01	41,726	69,183	-13,882
Jun12	120307	95.72	95.78	95.70	95.77	+0.05	50,968	214,838	+9,131
Sep12	120307	95.86	95.92	95.83	95.91	+0.06	34,245	140,704	+4,146
Dec12	120307	95.91	95.99	95.89	95.98	+0.07	12,581	77,610	+1,190
Mar13	120307	95.91	95.98	95.90	95.98	+0.07	3,779	51,614	+1,038
Jun13	120307	95.86	95.94	95.85	95.94	+0.07	2,176	49,118	+951
Sep13	120307	95.81	95.89	95.78	95.88	+0.08	1,685	30,974	+771
Dec13	120307	95.72	95.82	95.72	95.82	+0.08	1,470	25,615	+548
Mar14	120307	95.68	95.78	95.60	95.78	+0.09	553	3,824	+194
Jun14	120307	95.61	95.71	95.55	95.71	+0.09	116	460	+6
Total Volume and Open Interest							149,299	664,164	+4,093
10-Year Aus T-Bonds(SFE)
Mar12	120307	95.94	96.01	95.94	95.99	+0.04	43,550	352,069	+5,573
Jun12	120307	95.97	96.01	95.96	95.99	+0.05	876	1,101	+657
Total Volume and Open Interest							44,426	353,170	+6,230
3-Year Aus T-Bonds(SFE)
Mar12	120307	96.35	96.46	96.34	96.45	+0.09	183,318	443,030	+47,561
Jun12	120307	96.43	96.49	96.42	96.49	+0.10	1,980	2,392	+1,939
Total Volume and Open Interest							185,298	445,422	+49,500
Gold(CMX)
Apr12	120307	1675.0	1688.7	1671.7	1683.9	+11.8	158,938	227,208	-2,739
Jun12	120307	1677.8	1691.4	1675.0	1686.7	+11.8	6,998	70,644	+491
Aug12	120307	1681.6	1691.6	1679.1	1689.4	+11.9	3,011	25,653	+74
Oct12	120307	1682.7	1691.9	1680.1	1691.9	+11.9	2,205	12,846	+245
Dec12	120307	1688.7	1697.1	1683.2	1694.3	+11.9	2,097	31,598	-223
Feb13	120307	1689.6	1697.9	1689.6	1696.6	+11.9	1,437	14,836	+324
Apr13	120307	1692.3	1699.0	1692.3	1699.0	+11.9	430	4,399	+92
Jun13	120307	1692.5	1701.8	1692.5	1701.8	+11.9	86	9,551	+35
Aug13	120307	1698.2	1704.8	1698.2	1704.8	+11.9	0	279	+0
Oct13	120307	1708.2	1708.2	1708.2	1708.2	+12.0	0	1	+0
Dec13	120307	1711.8	1711.8	1711.8	1711.8	+12.0	287	10,860	-74
Total Volume and Open Interest							176,224	444,415	-1,653
Silver(CMX)
Mar12	120307	3294.0	3354.3	3283.0	3354.3	+80.2	792	836	-450
May12	120307	3294.5	3361.0	3275.5	3358.5	+80.2	53,048	60,743	-647
Jul12	120307	3305.0	3364.4	3287.0	3364.4	+80.4	3,263	11,712	-272
Sep12	120307	3307.5	3369.5	3303.0	3369.0	+80.5	987	5,351	+113
Dec12	120307	3300.5	3374.9	3299.0	3374.9	+80.8	1,395	14,961	+600
Mar13	120307	3340.0	3378.2	3323.0	3378.2	+81.0	319	2,090	+222
May13	120307	3380.0	3380.0	3380.0	3380.0	+81.3	43	1,102	+9
Total Volume and Open Interest							60,871	112,424	-173
Platinum(NYMEX)
Apr12	120307	1614.4	1635.0	1611.0	1627.3	+15.4	11,276	36,936	-1,355
Jul12	120307	1616.5	1637.9	1616.5	1632.0	+15.5	738	6,661	+419
Oct12	120307	1635.7	1636.2	1635.7	1636.2	+15.5	72	553	+72
Jan13	120307	1639.2	1639.2	1639.2	1639.2	+15.5	0	7	+0
Total Volume and Open Interest							12,088	44,165	-862
Palladium(NYMEX)
Mar12	120307	28.39	28.39	28.39	28.39	+13.75	103	75	-10
Jun12	120307	12.59	32.39	10.69	29.99	+13.75	2,113	21,229	-83
Sep12	120307	13.09	31.64	13.09	31.39	+13.75	1	332	+0
Total Volume and Open Interest							2,219	21,639	-93
Copper(CMX)
Mar12	120307	375.70	377.75	370.95	376.05	+2.95	657	4,697	-820
May12	120307	373.90	378.60	371.40	376.70	+2.95	43,244	85,206	+825
Jul12	120307	373.90	379.25	372.50	377.75	+2.95	3,192	31,039	+137
Sep12	120307	377.95	379.80	374.20	378.75	+2.95	835	13,350	+181
Dec12	120307	378.90	381.50	375.00	379.75	+2.95	599	9,140	+195
Total Volume and Open Interest							49,068	155,347	+637
DJIA Index(CBOT)
Mar12	120307	12755	12845	12755	12841	+97	509	13,262	+146
Jun12	120307	12698	12772	12698	12772	+98	17	321	+12
Sep12	120307	12706	12706	12611	12706	+95
Dec12	120307	12629	12629	12534	12629	+95	1	1	+1
Total Volume and Open Interest							527	13,584	+159
E-mini DJIA Index(CBOT)
Mar12	120307	12741	12849	12741	12841	+97	108,909	110,595	+264
Jun12	120307	12684	12779	12678	12772	+98	523	560	+178
Sep12	120307	12619	12706	12611	12706	+95	10	30	+3
Dec12	120307	12629	12629	12629	12629	+95	2	19	+1
Total Volume and Open Interest							109,444	111,204	+446
S & P 500(CME)
Mar12	120307	1341.10	1354.20	1341.10	1352.80	+10.90	14,780	228,004	-3,738
Jun12	120307	1340.30	1348.00	1338.80	1347.00	+10.90	5,296	16,610	+4,211
Sep12	120307	1340.90	1341.00	1340.90	1340.90	+10.90	110	1,246	+100
Dec12	120307	1334.50	1334.60	1334.50	1334.50	+10.90	0	658	+0
Total Volume and Open Interest							20,186	246,518	+573
S & P 500 E-Mini(Globex)
Mar12	120307	1341.50	1354.25	1341.25	1352.75	+10.75	1,535,936	2,757,168	-28,031
Jun12	120307	1336.75	1348.25	1335.75	1347.00	+11.00	46,263	150,539	+23,968
Total Volume and Open Interest							1,582,225	2,908,119	-4,057
NASDAQ 100(CME)
Mar12	120307	2597.00	2613.00	2589.30	2608.80	+19.30	415	18,297	+301
Jun12	120307	2595.50	2607.00	2593.00	2603.30	+19.50	79	1,395	+50
Sep12	120307	2600.80	2600.80	2599.30	2600.80	+19.50
Total Volume and Open Interest							494	19,692	+351
NASDAQ 100 E-Mini(Globex)
Mar12	120307	2589.80	2614.50	2588.30	2608.80	+19.30	223,081	465,212	-12,176
Jun12	120307	2585.00	2609.30	2585.00	2603.30	+19.50	4,207	3,858	+1,974
Total Volume and Open Interest							227,288	469,093	-10,202
S & P Midcap 400(CME)
Mar12	120307	964.10	965.00	964.10	964.10	+9.60	0	2,519	+0
Jun12	120307	961.30	961.30	961.30	961.30	+9.80
Sep12	120307	959.10	959.10	959.10	959.10	+9.60
Total Volume and Open Interest							0	2,519	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12	120307	9535	9675	9515	9650	+110	24,449	33,054	-5,222
Jun12	120307	9450	9630	9450	9610	+115	19,749	21,768	+14,875
Total Volume and Open Interest							44,198	54,822	+9,653
Nikkei 225(SGX)
Mar12	120307	9575	9605	9565	9570	-60	140,550	224,433	-4,116
Jun12	120307	9510	9530	9500	9500	-60	35,231	40,015	+12,165
Sep12	120307	9490	9490	9490	9490	-60	0	30	+0
Total Volume and Open Interest							180,654	275,536	+11,245
CAC 40(EURONEXT)
Mar12	120307	3357.0	3399.0	3357.0	3393.0	+29.0	174,499	375,066	+5,957
Apr12	120307	3354.0	3388.0	3354.0	3385.5	+29.0	5,665	40,075	+21,998
May12	120307	3324.5	3324.5	3324.5	3324.5	+27.0
Total Volume and Open Interest							180,187	415,347	+27,955
Hang Seng Index(HKFE)
Mar12	120307	20457	20674	20444	20569	-122	76,263	101,955	+602
Apr12	120307	20400	20670	20400	20565	-124	634	1,628	+402
Total Volume and Open Interest							77,152	107,970	+1,052
DAX(EUREX)
Mar12	120307	6611.0	6683.0	6611.0	6676.0	+16.5	138,695	162,388	+3,205
Jun12	120307	6629.5	6696.0	6627.0	6689.5	+17.0	8,594	17,463	+6,801
Sep12	120307	6630.5	6696.5	6630.5	6696.5	+17.0	249	773	+242
Total Volume and Open Interest							147,538	180,624	+10,248
FT-SE 100(EURONEXT)
Mar12	120307	5737.00	5796.50	5734.50	5789.00	+30.50	100,093	629,897	-3,741
Jun12	120307	5682.50	5744.00	5682.50	5737.00	+30.00	1,940	29,394	+443
Sep12	120307	5697.00	5697.00	5697.00	5697.00	+30.50	0	520	+0
Total Volume and Open Interest							102,033	659,828	-3,298
SPI 200(SFE)
Mar12	120307	4209.0	4209.0	4136.0	4141.0	-69.0	39,826	201,166	+10,547
Jun12	120307	4212.0	4212.0	4150.0	4154.0	-70.0	1,160	4,080	+609
Sep12	120307	4148.0	4148.0	4124.0	4124.0	-67.0	21	1,827	+13
Total Volume and Open Interest							41,027	208,352	+11,189
GSCI(CME)
Mar12	120307	694.75	697.75	689.75	697.00	+4.00	402	10,247	+84
Apr12	120307	695.50	699.90	691.75	699.20	+4.20	10	84	+8
May12	120307	700.25	701.00	693.50	700.25	+3.75
Total Volume and Open Interest							412	10,331	+92
Reuters CCI(ICE)