MRCI's End of Day Prices

Daily Futures Price Listing Mon March 12, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar12	120312	1332.00	1335.50	1327.75	1330.50	-1.25	1,884	1,892	-1,068
May12	120312	1338.00	1341.75	1332.00	1334.50	-3.25	101,588	250,616	-742
Jul12	120312	1344.75	1348.75	1339.00	1341.25	-3.50	36,228	129,012	+2,630
Aug12	120312	1340.25	1340.25	1332.00	1333.00	-4.50	1,107	4,996	+305
Sep12	120312	1318.75	1321.50	1313.00	1314.75	-4.00	1,523	5,006	+426
Nov12	120312	1305.00	1308.00	1297.25	1299.50	-5.75	28,866	129,131	+1,692
Jan13	120312	1305.75	1309.75	1299.50	1302.50	-4.25	3,593	20,687	+688
Mar13	120312	1300.75	1303.75	1292.00	1294.50	-7.25	3,277	11,314	+1,129
May13	120312	1291.25	1296.50	1283.25	1285.50	-7.25	1,808	5,206	+661
Jul13	120312	1293.75	1297.00	1286.00	1288.25	-7.50	1,050	8,752	+461
Aug13	120312	1277.50	1285.50	1277.50	1277.50	-8.00	0	68	+0
Sep13	120312	1248.25	1256.25	1248.25	1248.25	-8.00	0	105	+0
Nov13	120312	1232.25	1232.25	1220.00	1221.50	-8.00	269	5,970	+128
Jan14	120312	1228.25	1236.25	1228.25	1228.25	-8.00	0	128	+0
Total Volume and Open Interest							181,202	573,368	+6,310
Soybean Meal(CBOT)
Mar12	120312	357.40	360.00	357.30	358.40	-0.20	1,101	1,751	-263
May12	120312	362.80	364.00	360.20	362.10	-0.60	54,476	114,426	+2,186
Jul12	120312	364.00	365.50	361.70	363.30	-0.80	13,930	38,827	-47
Aug12	120312	361.30	362.10	360.00	360.50	-1.60	912	7,979	+269
Sep12	120312	356.50	358.00	355.40	356.00	-2.00	561	6,610	+129
Oct12	120312	349.50	349.90	348.00	348.60	-1.90	526	4,475	+151
Dec12	120312	348.90	349.30	346.10	346.90	-2.00	4,311	23,823	-265
Jan13	120312	347.00	348.30	346.00	346.00	-2.30	246	3,177	-4
Mar13	120312	345.70	347.40	343.60	344.50	-2.90	445	3,888	+104
May13	120312	342.10	344.00	339.60	340.50	-3.50	385	1,857	+132
Total Volume and Open Interest							77,143	210,152	+2,523
Soybean Oil(CBOT)
Mar12	120312	54.04	54.05	53.63	53.63	-0.32	1,042	1,288	-501
May12	120312	54.28	54.53	53.95	53.96	-0.31	62,219	159,998	+8,493
Jul12	120312	54.68	54.92	54.35	54.35	-0.32	19,768	81,570	+558
Aug12	120312	54.73	54.98	54.50	54.51	-0.32	908	11,247	-62
Sep12	120312	55.05	55.22	54.65	54.65	-0.33	767	7,215	-10
Oct12	120312	55.08	55.18	54.78	54.78	-0.33	536	6,694	+58
Dec12	120312	55.51	55.57	55.06	55.06	-0.31	10,402	47,960	+2,853
Jan13	120312	55.30	55.44	55.13	55.13	-0.31	112	2,095	+12
Mar13	120312	55.47	55.64	55.15	55.20	-0.31	331	2,665	+159
May13	120312	55.40	55.58	55.11	55.18	-0.31	323	1,314	+58
Total Volume and Open Interest							96,606	327,399	+11,724
Canola(WCE)
Mar12	120312	597.1	597.1	597.1	597.1	-0.4	17	119	-7
May12	120312	586.0	586.6	581.3	584.1	-0.4	7,025	93,821	+422
Jul12	120312	585.5	587.4	582.9	585.0	-0.5	2,000	34,863	-388
Nov12	120312	540.2	546.4	540.2	543.8	-0.2	3,084	59,133	+1,017
Jan13	120312	548.5	549.9	546.6	547.3	-0.7	610	4,026	+405
Total Volume and Open Interest							12,922	195,257	+1,459
Corn(CBOT)
Mar12	120312	653.00	673.00	652.50	671.50	+17.50	5,703	4,590	-2,377
May12	120312	644.25	661.50	641.75	659.50	+14.50	145,890	498,686	-298
Jul12	120312	642.00	657.00	640.00	654.00	+10.00	62,251	304,891	-1,449
Sep12	120312	593.25	604.25	590.50	603.00	+7.00	29,365	120,973	+5,348
Dec12	120312	560.50	569.50	557.50	568.50	+6.00	36,698	289,043	+5,277
Mar13	120312	568.25	579.50	568.25	578.50	+6.00	1,335	47,917	+144
May13	120312	578.00	585.50	576.00	584.00	+4.75	494	3,599	+95
Jul13	120312	579.00	589.75	579.00	588.50	+5.75	424	6,116	+228
Sep13	120312	563.75	565.00	562.25	565.00	+1.75	82	1,051	+70
Dec13	120312	551.50	557.25	550.00	556.50	+2.00	527	21,380	+155
Total Volume and Open Interest							282,851	1,301,885	+7,216
Wheat(CBOT)
Mar12	120312	635.25	652.75	632.25	652.75	+14.00	150	424	-101
May12	120312	643.00	653.25	638.00	651.25	+8.25	44,172	187,127	+2,156
Jul12	120312	653.25	663.25	648.75	659.25	+5.75	18,765	112,208	-1,794
Sep12	120312	668.75	679.25	666.00	676.00	+5.00	10,141	51,974	-525
Dec12	120312	691.50	699.00	686.50	696.50	+5.00	8,314	68,561	-665
Mar13	120312	703.25	711.25	702.50	711.00	+5.00	485	9,755	+148
Total Volume and Open Interest							82,319	438,503	-733
Wheat(KCBT)
Mar12	120312	691.50	691.50	691.50	691.50	+12.00	27	75	-5
May12	120312	682.75	696.00	680.00	696.00	+12.00	7,519	44,228	+482
Jul12	120312	688.50	705.25	688.50	705.25	+12.75	4,567	55,391	+163
Sep12	120312	703.00	719.75	703.00	719.75	+12.50	1,036	11,862	+153
Dec12	120312	724.00	739.50	723.00	739.50	+12.25	1,227	15,475	+33
Mar13	120312	737.00	750.00	737.00	750.00	+11.00	29	675	+4
Total Volume and Open Interest							14,439	128,297	+833
Wheat(MGE)
Mar12	120312	810.75	810.75	810.75	810.75	+9.00	13	30	-185
May12	120312	801.75	821.75	800.25	819.50	+14.50	1,142	12,488	-39
Jul12	120312	799.00	817.75	797.00	814.75	+13.75	626	9,663	-69
Sep12	120312	782.50	805.00	781.25	802.25	+18.25	434	8,506	+89
Dec12	120312	785.75	807.00	784.50	804.25	+16.50	106	5,228	+24
Total Volume and Open Interest							2,343	36,416	-171
Oats(CBOT)
Mar12	120312	328.25	328.25	311.00	328.25	+17.25	26	211	+21
May12	120312	288.00	305.50	287.50	303.00	+15.50	1,636	7,840	+222
Jul12	120312	286.00	297.50	282.50	295.50	+13.00	206	1,277	+66
Sep12	120312	291.75	297.50	285.50	297.50	+12.00	9	228	+0
Total Volume and Open Interest							2,050	11,299	+420
Rough Rice(CBOT)
Mar12	120312	14.13	14.13	13.93	14.13	+0.20	2	10	-91
May12	120312	14.15	14.49	14.03	14.35	+0.19	812	12,061	+90
Jul12	120312	14.40	14.71	14.35	14.61	+0.19	85	1,708	+16
Sep12	120312	14.60	14.90	14.59	14.86	+0.19	12	823	+9
Total Volume and Open Interest							915	14,663	+24
Live Cattle(CME)
Apr12	120312	126.200	127.050	125.230	126.750	+0.715	28,289	111,025	-9,205
Jun12	120312	123.800	124.180	122.650	123.900	+0.300	26,482	114,467	+1,470
Aug12	120312	126.150	126.300	124.750	126.150	unch	9,453	67,025	+466
Oct12	120312	131.050	131.400	129.650	131.380	+0.180	4,748	34,702	+521
Dec12	120312	132.550	132.650	131.250	132.650	+0.050	3,079	18,932	+599
Feb13	120312	132.450	133.000	131.650	133.000	-0.050	271	5,607	+134
Total Volume and Open Interest							72,643	354,678	-5,903
Feeder Cattle(CME)
Mar12	120312	154.035	154.750	152.350	154.350	+0.415	941	6,980	-327
Apr12	120312	155.950	156.800	154.350	156.350	+0.500	4,713	13,398	-353
May12	120312	157.150	157.935	155.485	157.630	+0.480	3,091	15,297	+492
Aug12	120312	158.750	159.535	157.325	159.250	+0.315	1,911	14,036	+109
Sep12	120312	158.880	159.380	157.300	159.250	+0.315	155	2,646	+39
Oct12	120312	158.985	159.900	157.485	159.900	+0.700	136	1,362	+63
Nov12	120312	159.435	160.000	157.600	160.000	+0.700	50	867	+16
Total Volume and Open Interest							10,999	54,811	+39
Lean Hogs(CME)
Apr12	120312	87.785	87.800	86.700	87.300	-0.530	28,488	66,434	-5,197
May12	120312	95.250	95.400	94.450	95.000	-0.700	226	3,183	+9
Jun12	120312	95.230	95.250	94.250	94.885	-0.445	23,228	68,842	+1,743
Jul12	120312	95.480	95.500	94.300	94.930	-0.470	8,702	29,433	-240
Aug12	120312	96.450	96.450	94.980	95.800	-0.680	5,953	31,213	+1,168
Oct12	120312	86.650	86.850	85.750	86.650	-0.450	1,476	31,329	-83
Dec12	120312	83.285	83.500	82.600	83.230	-0.700	752	18,682	-7
Feb13	120312	84.600	84.600	83.800	84.400	-0.200	104	5,817	+36
Total Volume and Open Interest							68,991	259,812	-2,527
Class III Milk(CME)
Mar12	120312	15.43	15.48	15.42	15.45	+0.03	295	6,263	+170
Apr12	120312	15.23	15.49	15.23	15.46	+0.22	461	4,734	-1
May12	120312	15.23	15.47	15.21	15.46	+0.25	397	3,748	+11
Jun12	120312	15.75	15.82	15.64	15.80	+0.16	205	3,213	+29
Jul12	120312	16.25	16.30	16.17	16.28	+0.11	85	2,453	+0
Total Volume and Open Interest							1,598	31,087	+240
Cocoa(ICE)
Mar12	120312	2424	2424	2415	2415	-25	22	59	-11
May12	120312	2370	2426	2360	2383	-27	16,945	71,668	-381
Jul12	120312	2397	2443	2380	2401	-26	5,269	36,889	+64
Sep12	120312	2411	2455	2401	2415	-26	2,528	19,280	+527
Dec12	120312	2415	2458	2398	2418	-28	1,441	21,255	+144
Mar13	120312	2426	2460	2400	2422	-28	1,272	15,256	+166
May13	120312	2429	2464	2426	2431	-27	10	3,998	-5
Total Volume and Open Interest							27,535	170,236	+508
Coffee "C"(ICE)
Mar12	120312	184.35	184.35	181.80	182.60	-3.00	38	203	-23
May12	120312	185.70	185.75	181.05	184.85	-1.35	14,873	75,361	+491
Jul12	120312	188.20	188.20	183.85	187.45	-1.45	4,615	30,813	+156
Sep12	120312	191.55	191.55	186.60	190.20	-1.40	2,872	19,568	+862
Dec12	120312	194.75	194.75	190.20	193.80	-1.35	1,564	11,907	+541
Mar13	120312	197.40	197.40	193.70	197.25	-1.05	548	3,334	-12
Total Volume and Open Interest							25,042	143,296	+2,347
Orange Juice(ICE)
Mar12	120312	190.00	190.00	188.65	188.65	-4.80	2	710	-2
May12	120312	188.35	188.40	183.10	185.70	-3.10	568	19,189	+0
Jul12	120312	178.80	178.80	176.40	178.45	-2.70	41	1,573	+40
Sep12	120312	172.75	174.55	172.75	174.55	-1.80	4	897	+1
Nov12	120312	169.85	169.85	169.25	169.55	-1.80	0	531	+0
Jan13	120312	168.50	168.50	167.80	167.80	-1.30	0	40	+0
Total Volume and Open Interest							615	22,944	+39
Sugar #11(ICE)
May12	120312	23.66	23.90	23.26	23.77	+0.11	41,203	243,949	-503
Jul12	120312	22.75	23.02	22.45	22.88	+0.10	29,303	212,287	-3,801
Oct12	120312	22.96	23.12	22.64	23.01	+0.05	11,523	108,354	+391
Mar13	120312	23.64	23.79	23.35	23.71	+0.05	4,554	78,319	-716
May13	120312	23.28	23.44	23.06	23.40	+0.07	1,215	14,532	-256
Jul13	120312	23.10	23.22	22.87	23.18	+0.03	352	16,827	-155
Oct13	120312	23.23	23.38	23.01	23.35	+0.06	140	18,882	+68
Mar14	120312	23.21	23.56	23.18	23.53	+0.09	89	13,112	-2
Total Volume and Open Interest							88,446	716,340	-4,958
London Cocoa(LCE)
Mar12	120312	1521	1544	1508	1513	-7	6,640	35,416	-4,062
May12	120312	1548	1571	1534	1548	-8	8,838	31,794	-122
Jul12	120312	1565	1585	1551	1563	-7	1,413	34,753	+114
Sep12	120312	1569	1590	1556	1568	-9	783	24,270	+431
Dec12	120312	1568	1589	1559	1568	-10	981	23,017	+549
Mar13	120312	1564	1586	1556	1564	-13	1,767	25,558	+4,091
May13	120312	1590	1590	1568	1570	-14	84	7,866	+0
Total Volume and Open Interest							20,628	186,151	+1,001
London Sugar(LCE)
May12	120312	623.40	633.70	618.40	631.70	+6.20	2,697	26,236	+531
Aug12	120312	607.40	613.30	601.00	609.90	+1.80	1,173	17,611	-174
Oct12	120312	603.90	607.10	598.20	605.40	+0.60	283	9,328	+103
Dec12	120312	605.50	607.70	601.50	607.40	+0.90	91	2,866	-7
Mar13	120312	605.10	612.20	605.10	610.80	+0.90	10	4,296	+7
Total Volume and Open Interest							4,258	60,869	+471
Cotton(ICE)
May12	120312	88.18	89.16	87.01	88.00	-0.80	9,095	88,635	+852
Jul12	120312	88.05	90.00	88.05	88.93	-0.81	4,841	48,748	-912
Oct12	120312	90.55	90.82	90.55	90.82	-0.66	0	91	+4
Dec12	120312	90.01	90.48	88.78	89.79	-0.57	3,026	36,154	+1,094
Mar13	120312	90.88	91.10	90.10	90.83	-0.53	39	1,653	+68
May13	120312	90.72	90.72	90.40	90.56	-0.65	1	534	+0
Total Volume and Open Interest							17,005	176,545	+1,010
Lumber(CME)
Mar12	120312	275.1	275.1	269.8	269.8	-6.2	410	328	-257
May12	120312	272.6	273.0	269.6	270.5	-2.1	1,256	6,003	+59
Jul12	120312	283.5	283.5	279.2	281.3	-3.3	369	2,074	+78
Sep12	120312	285.3	286.7	283.8	285.8	-2.2	20	1,130	+2
Total Volume and Open Interest							2,063	10,165	-117
Crude Oil(NYM)
Apr12	120312	107.50	107.56	105.38	106.34	-1.06	279,597	189,298	-24,610
May12	120312	107.88	107.94	105.87	106.84	-1.03	94,290	206,042	+8,947
Jun12	120312	108.36	108.36	106.37	107.34	-0.99	84,614	161,806	+5,298
Jul12	120312	108.79	108.79	106.81	107.77	-0.96	39,400	95,652	+1,032
Aug12	120312	108.42	108.42	107.16	108.14	-0.89	28,251	51,702	+2,547
Sep12	120312	108.95	108.95	107.39	108.33	-0.84	26,800	58,082	-4,306
Oct12	120312	109.03	109.03	107.56	108.38	-0.79	15,648	40,017	+1,314
Nov12	120312	108.07	108.53	107.63	108.33	-0.76	9,184	33,090	-755
Dec12	120312	108.90	109.05	107.28	108.26	-0.72	57,542	192,177	-6,068
Jan13	120312	108.39	108.39	107.60	108.15	-0.68	4,029	39,006	-53
Feb13	120312	107.88	107.93	107.88	107.93	-0.65	2,164	20,839	+56
Mar13	120312	107.04	107.63	107.04	107.63	-0.62	4,179	27,284	+707
Apr13	120312	107.26	107.26	107.26	107.26	-0.58	2,464	15,053	+339
May13	120312	106.60	106.83	106.60	106.83	-0.55	1,241	11,421	+57
Jun13	120312	105.59	106.53	105.59	106.38	-0.53	6,921	66,015	+679
Jul13	120312	105.87	105.87	105.87	105.87	-0.49	274	10,528	+130
Total Volume and Open Interest							705,749	1,572,262	-13,214
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120312	107.500	107.650	105.350	106.350	-1.050	7,858	1,630	+92
May12	120312	107.950	107.950	105.875	106.850	-1.025	227	491	+29
Jun12	120312	107.775	107.775	106.450	107.350	-0.975	140	132	+26
Jul12	120312	107.675	107.775	107.675	107.775	-0.950	25	46	-2
Aug12	120312	108.150	108.150	108.150	108.150	-0.875	0	11	+0
Sep12	120312	108.300	108.325	108.300	108.325	-0.850	2	30	-1
Oct12	120312	108.375	108.375	108.375	108.375	-0.800	0	9	+0
Nov12	120312	108.325	108.325	108.325	108.325	-0.775
Dec12	120312	108.100	108.250	108.100	108.250	-0.725	43	225	+41
Total Volume and Open Interest							8,341	2,749	+225
Heating Oil(NYM)
Apr12	120312	326.70	327.35	321.98	324.29	-2.09	57,460	87,870	+1,458
May12	120312	327.55	327.55	322.97	325.30	-1.99	32,023	48,618	+176
Jun12	120312	327.41	327.46	323.82	326.21	-1.78	38,210	55,784	+1,429
Jul12	120312	328.57	328.57	324.67	327.17	-1.57	15,228	23,768	-104
Aug12	120312	325.86	328.82	325.75	328.18	-1.41	4,373	12,580	-105
Sep12	120312	327.00	329.49	327.00	329.05	-1.33	2,695	14,025	-67
Oct12	120312	328.73	329.78	327.62	329.76	-1.28	447	5,986	+130
Nov12	120312	329.00	330.68	329.00	330.43	-1.30	629	3,915	+129
Dec12	120312	331.00	331.51	328.24	330.90	-1.31	7,403	30,616	-50
Jan13	120312	329.70	331.15	329.70	331.15	-1.33	1,147	4,920	+354
Feb13	120312	330.47	330.47	330.47	330.47	-1.31	65	650	-34
Mar13	120312	327.00	328.37	327.00	328.37	-1.26	79	1,146	+3
Total Volume and Open Interest							159,801	290,401	+3,328
Gasoline(NYMEX)
Apr12	120312	333.46	333.52	329.69	332.30	-0.94	51,840	100,635	-6,243
May12	120312	333.20	333.20	329.45	332.18	-0.74	37,714	74,189	+2,794
Jun12	120312	330.74	330.74	327.14	329.78	-0.80	27,239	59,468	-82
Jul12	120312	327.33	327.33	323.94	326.36	-0.96	12,772	39,601	+790
Aug12	120312	322.67	322.67	319.60	321.96	-1.05	7,729	23,033	+115
Sep12	120312	317.47	317.47	314.32	316.71	-1.01	7,455	20,817	+524
Oct12	120312	298.36	300.75	298.36	300.70	-1.11	3,927	17,948	+1,154
Nov12	120312	294.02	295.83	293.91	295.83	-1.16	1,581	6,515	-123
Dec12	120312	293.74	293.81	291.12	292.94	-1.24	2,409	21,046	+456
Jan13	120312	290.00	291.85	290.00	291.85	-1.24	271	5,294	+50
Total Volume and Open Interest							153,042	377,697	-497
e-miNY RBOB Gasoline(NYM)
Apr12	120312	332.30	332.30	332.30	332.30	-0.90	0	1	+0
May12	120312	332.20	332.20	332.18	332.20	-0.70
Jun12	120312	329.80	329.80	329.78	329.80	-0.80
Jul12	120312	326.40	326.40	326.36	326.40	-0.90
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120312	2.272	2.290	2.235	2.269	-0.055	142,796	182,151	-10,004
May12	120312	2.385	2.393	2.337	2.373	-0.052	63,175	245,289	+299
Jun12	120312	2.468	2.488	2.437	2.473	-0.049	37,147	73,454	+4,357
Jul12	120312	2.581	2.584	2.530	2.568	-0.049	29,974	114,620	-32
Aug12	120312	2.624	2.627	2.581	2.618	-0.049	13,501	37,531	-120
Sep12	120312	2.647	2.647	2.599	2.638	-0.047	15,868	73,890	+2,026
Oct12	120312	2.695	2.707	2.659	2.698	-0.045	26,824	133,667	+2,579
Nov12	120312	2.895	2.895	2.851	2.893	-0.037	10,218	46,196	-1,507
Dec12	120312	3.216	3.222	3.174	3.216	-0.029	5,019	46,999	+570
Jan13	120312	3.354	3.360	3.311	3.353	-0.033	9,757	67,455	+1,019
Feb13	120312	3.369	3.370	3.322	3.363	-0.032	3,013	17,214	-10
Mar13	120312	3.335	3.345	3.303	3.345	-0.033	2,703	26,910	-128
Apr13	120312	3.315	3.321	3.275	3.318	-0.032	5,131	39,421	+707
May13	120312	3.343	3.357	3.315	3.357	-0.031	421	10,544	+37
Jun13	120312	3.392	3.411	3.384	3.411	-0.029	617	4,269	+222
Jul13	120312	3.448	3.454	3.413	3.454	-0.028	414	4,830	+97
Total Volume and Open Interest							368,699	1,212,276	+380
Brent Crude Oil(ICE)
Apr12	120312	125.84	125.98	124.20	125.34	-0.64	202,569	132,143	-19,214
May12	120312	125.11	125.12	123.68	124.76	-0.59	151,139	207,575	+1,431
Jun12	120312	124.56	124.63	123.17	124.26	-0.58	105,795	147,824	+4,176
Jul12	120312	124.04	124.10	122.67	123.74	-0.56	42,743	68,890	+2,119
Aug12	120312	123.44	123.44	122.10	123.14	-0.53	22,475	48,914	-922
Sep12	120312	122.77	122.77	121.39	122.44	-0.50	18,925	66,551	+621
Oct12	120312	122.07	122.07	120.69	121.74	-0.48	11,983	46,098	+868
Nov12	120312	121.30	121.31	120.04	121.10	-0.45	7,872	28,127	+1,278
Dec12	120312	120.62	120.72	119.39	120.44	-0.41	54,075	102,398	-168
Jan13	120312	119.79	119.79	119.79	119.79	-0.39	3,025	17,790	+415
Feb13	120312	119.13	119.13	119.13	119.13	-0.38	1,971	10,534	+20
Mar13	120312	118.45	118.45	118.45	118.45	-0.37	2,026	9,076	+52
Apr13	120312	117.77	117.77	117.77	117.77	-0.36	1,524	6,922	+440
May13	120312	117.04	117.04	117.04	117.04	-0.36	1,426	6,043	+135
Total Volume and Open Interest							671,125	1,090,903	-3,419
Gas Oil(ICE)
Mar12	120312	1029.50	1033.75	1020.00	1033.75	unch	41,870	22,397	-11,199
Apr12	120312	1034.75	1037.50	1020.50	1028.25	-8.50	126,407	143,039	-2,134
May12	120312	1036.00	1036.00	1022.50	1030.50	-7.25	75,079	85,977	+3,774
Jun12	120312	1033.75	1033.75	1023.00	1032.00	-5.75	58,046	54,825	-1,884
Jul12	120312	1033.50	1033.75	1023.50	1033.25	-4.75	20,226	26,720	-1,891
Aug12	120312	1034.75	1035.00	1024.00	1034.50	-4.25	9,555	22,186	+1,016
Sep12	120312	1033.75	1034.75	1025.50	1034.50	-3.75	5,391	19,201	-268
Oct12	120312	1030.50	1033.00	1022.25	1033.00	-3.50	2,334	13,859	-94
Nov12	120312	1028.00	1030.75	1021.50	1030.50	-3.50	2,101	10,706	+456
Dec12	120312	1026.00	1028.50	1018.25	1028.25	-3.50	18,366	43,116	+1,413
Total Volume and Open Interest							366,003	513,335	-9,163
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120312	2.275	2.297	2.275	2.294	+0.028	87	1,189	-17
May12	120312	2.304	2.310	2.303	2.307	+0.027	83	1,553	+23
Jun12	120312	2.315	2.325	2.315	2.322	+0.030	94	950	+53
Jul12	120312	2.326	2.335	2.326	2.335	+0.032	137	1,869	-4
Aug12	120312	2.321	2.321	2.316	2.320	+0.028	72	1,244	+5
Sep12	120312	2.263	2.280	2.263	2.280	+0.023	102	1,085	+5
Oct12	120312	2.177	2.191	2.170	2.190	+0.020	196	856	+44
Total Volume and Open Interest							912	11,351	+163
WTI Crude Oil(ICE)
Apr12	120312	107.26	107.26	105.39	106.34	-1.06	64,352	40,084	-4,901
May12	120312	107.70	107.70	105.88	106.84	-1.03	26,846	40,121	+2,162
Jun12	120312	107.80	107.90	106.37	107.34	-0.99	24,856	54,359	-216
Jul12	120312	108.23	108.23	106.80	107.77	-0.96	9,132	29,600	-157
Aug12	120312	108.29	108.30	107.19	108.14	-0.89	7,333	12,630	+496
Sep12	120312	108.70	108.70	107.38	108.33	-0.84	6,445	18,371	+394
Oct12	120312	108.32	108.47	107.45	108.38	-0.79	4,244	9,569	-47
Nov12	120312	108.25	108.33	107.41	108.33	-0.76	2,871	7,797	+338
Dec12	120312	108.53	108.54	107.29	108.26	-0.72	13,515	61,707	+643
Jan13	120312	108.15	108.15	108.15	108.15	-0.68	596	6,004	+137
Feb13	120312	107.93	107.93	107.93	107.93	-0.65	230	2,149	+52
Mar13	120312	107.63	107.63	107.63	107.63	-0.62	111	3,828	-23
Apr13	120312	107.26	107.26	107.26	107.26	-0.58	37	502	+8
May13	120312	106.83	106.83	106.83	106.83	-0.55	54	680	+8
Jun13	120312	105.87	106.62	105.87	106.38	-0.53	796	15,652	+328
Jul13	120312	105.87	105.87	105.87	105.87	-0.49	91	218	+6
Total Volume and Open Interest							173,155	400,378	+2,471
US Dollar Index(ICE)
Mar12	120312	80.025	80.160	79.845	79.912	-0.173	24,709	49,419	-1,233
Jun12	120312	80.450	80.580	80.270	80.345	-0.165	4,999	5,340	+2,196
Sep12	120312	80.780	80.780	80.780	80.780	-0.110
Total Volume and Open Interest							29,708	54,759	+963
Australian Dollar(CME)
Mar12	120312	105.60	105.67	104.65	104.91	-0.72	171,472	138,206	-2,171
Jun12	120312	104.49	104.59	103.59	103.84	-0.71	36,179	47,375	+23,898
Sep12	120312	102.84	103.53	102.84	102.84	-0.69	1	244	+0
Total Volume and Open Interest							207,652	185,835	+21,727
British Pound(CME)
Mar12	120312	156.71	156.95	156.01	156.31	-0.36	106,886	154,187	-11,670
Jun12	120312	156.57	156.85	155.91	156.21	-0.36	16,705	37,782	+15,500
Sep12	120312	156.11	156.47	156.11	156.11	-0.36	0	24	+0
Total Volume and Open Interest							123,593	191,998	+3,832
Canadian Dollar(CME)
Mar12	120312	100.88	101.00	100.51	100.65	-0.33	116,124	113,958	-5,177
Jun12	120312	100.74	100.79	100.32	100.45	-0.33	15,615	32,091	+11,725
Sep12	120312	100.30	100.56	100.15	100.23	-0.33	122	1,923	-5
Dec12	120312	100.03	100.34	99.95	100.01	-0.33	32	3,111	+1
Total Volume and Open Interest							131,894	151,222	+6,545
Japanese Yen(CME)
Mar12	120312	121.23	121.80	121.17	121.56	+0.41	115,255	125,679	-1,505
Jun12	120312	121.32	121.90	121.26	121.67	+0.41	22,702	44,966	+15,499
Sep12	120312	121.98	122.05	121.36	121.78	+0.42	0	45	+0
Total Volume and Open Interest							137,957	170,705	+13,994
Swiss Franc(CME)
Mar12	120312	108.78	109.14	108.48	109.05	+0.36	49,839	42,147	-1,029
Jun12	120312	108.97	109.26	108.59	109.17	+0.36	2,352	10,341	+874
Sep12	120312	109.33	109.33	108.98	109.33	+0.35	0	9	+0
Total Volume and Open Interest							52,192	52,498	-156
EuroFX(CME)
Mar12	120312	131.15	131.60	130.80	131.49	+0.42	289,207	241,468	-9,741
Jun12	120312	131.24	131.67	130.86	131.56	+0.42	20,939	41,296	+7,053
Sep12	120312	131.64	131.64	131.24	131.64	+0.40	7	197	+2
Total Volume and Open Interest							310,157	283,003	-2,686
Mexican Peso(CME)
Mar12	120312	790.5	790.5	784.0	786.5	-3.0	78,522	137,769	-2,803
Apr12	120312	784.5	787.5	784.5	784.5	-3.0
Total Volume and Open Interest							114,908	222,179	+17,355
Brazilian Real(CME)
Apr12	120312	549.20	549.35	543.25	548.80	-8.15	244	3,354	-242
May12	120312	544.90	554.05	544.90	544.90	-9.15
Jun12	120312	545.00	545.00	540.00	541.00	-10.15	133	2,534	-52
Jul12	120312	537.75	547.90	537.75	537.75	-10.15
Total Volume and Open Interest							397	19,459	-274
30-Year T-Bonds(CBOT)
Mar12	120312	141~290	142~170	141~240	141~310	+0~070	5,094	10,363	-1,395
Jun12	120312	140~130	141~050	140~130	140~170	+0~070	278,745	583,460	-3,687
Sep12	120312	139~140	139~140	139~070	139~140	+0~070	0	14	+0
Total Volume and Open Interest							283,839	593,837	-5,082
10-Year T-Notes(CBOT)
Mar12	120312	131~050	131~140	131~020	131~025	+0~005	21,579	40,306	-8,382
Jun12	120312	130~240	131~045	130~225	130~240	+0~010	793,438	1,795,344	-499
Sep12	120312	129~255	129~255	129~245	129~255	+0~010	0	1	+0
Total Volume and Open Interest							815,017	1,835,652	-8,881
5-Year T-Notes(CBOT)
Mar12	120312	123~028	123~032	123~012	123~012	-0~008	14,934	68,922	-3,269
Jun12	120312	123~001	123~024	122~123	122~126	-0~005	409,723	1,307,119	-1,654
Sep12	120312	122~022	122~027	122~022	122~022	-0~005
Total Volume and Open Interest							424,657	1,376,041	-4,923
2 Year T-Notes(CBOT)
Mar12	120312	110~023	110~024	110~020	110~021	+0~001	9,417	64,547	-4,090
Jun12	120312	110~010	110~013	110~008	110~009	unch	170,661	771,732	-11,389
Sep12	120312	109~089	109~089	109~089	109~089	unch
Total Volume and Open Interest							180,078	836,279	-15,479
Eurodollars(CME)
Mar12	120312	99.533	99.535	99.527	99.530	-0.003	116,252	866,387	-8,053
Jun12	120312	99.540	99.550	99.530	99.540	unch	165,633	1,093,148	+19,041
Sep12	120312	99.510	99.520	99.500	99.510	unch	156,674	924,554	-5,245
Dec12	120312	99.470	99.485	99.465	99.470	unch	145,804	899,438	+5,993
Mar13	120312	99.430	99.445	99.430	99.435	unch	120,146	695,287	+8,780
Jun13	120312	99.375	99.395	99.370	99.380	+0.005	117,531	574,292	+2,351
Sep13	120312	99.320	99.335	99.310	99.315	+0.005	111,241	607,475	-10,839
Dec13	120312	99.240	99.270	99.240	99.245	+0.005	127,632	570,528	+1,391
Mar14	120312	99.170	99.210	99.170	99.175	+0.005	128,045	457,599	+4,085
Jun14	120312	99.075	99.120	99.075	99.085	+0.005	117,870	318,289	+9,763
Sep14	120312	98.960	99.005	98.960	98.970	+0.010	136,943	308,688	+21,598
Dec14	120312	98.800	98.850	98.800	98.810	+0.010	107,152	337,971	+13,290
Mar15	120312	98.645	98.700	98.645	98.650	+0.010	83,613	225,142	+2,843
Jun15	120312	0.161	0.226	0.161	0.171	+0.015	75,593	227,379	+12,712
Sep15	120312	6.540	0.056	6.540	0.001	-6.539	102,826	153,199	+19,559
Dec15	120312	6.375	6.440	6.370	6.390	+0.020	58,218	146,272	+6,265
Mar16	120312	6.235	6.300	6.235	6.245	+0.020	23,502	79,979	+1,531
Jun16	120312	6.090	6.160	6.090	6.100	+0.025	20,102	90,088	+1,470
Total Volume and Open Interest							1,959,803	8,824,457	+109,985
30 Day Federal Funds(CBOT)
Mar12	120312	99.882	99.885	99.880	99.885	unch	7,770	59,097	-2,695
Apr12	120312	99.875	99.880	99.870	99.880	unch	3,688	44,081	-310
May12	120312	99.875	99.880	99.870	99.875	-0.005	1,795	49,355	+40
Jun12	120312	99.870	99.870	99.860	99.865	-0.005	2,439	34,155	-141
Jul12	120312	99.860	99.865	99.855	99.860	-0.005	3,632	42,177	+636
Aug12	120312	99.855	99.855	99.845	99.850	-0.005	1,747	34,922	+195
Total Volume and Open Interest							36,787	518,659	+542
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120312	99.665	99.665	99.665	99.665	unch	0	58	+0
Jun12	120312	99.665	99.665	99.665	99.665	unch
Sep12	120312	99.665	99.665	99.665	99.665	unch
Dec12	120312	99.665	99.665	99.665	99.665	unch
Mar13	120312	99.665	99.665	99.665	99.665	unch
Jun13	120312	99.660	99.660	99.660	99.660	unch
Sep13	120312	99.660	99.660	99.660	99.660	unch
Dec13	120312	99.650	99.650	99.650	99.650	unch
Mar14	120312	99.510	99.510	99.510	99.510	unch
Jun14	120312	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Mar12	120312	99.67	99.67	99.67	99.67	unch	0	2,098	+0
Jun12	120312	99.67	99.67	99.67	99.67	unch	0	1,995	+0
Sep12	120312	99.67	99.67	99.67	99.67	unch	1	684	+1
Dec12	120312	99.67	99.67	99.67	99.67	unch	0	415	+0
Mar13	120312	99.67	99.67	99.67	99.67	unch	0	81	+0
Jun13	120312	99.66	99.66	99.66	99.66	unch	0	216	+0
Sep13	120312	99.66	99.66	99.66	99.66	unch	0	325	+0
Dec13	120312	99.65	99.65	99.65	99.65	unch	0	395	+0
Total Volume and Open Interest							1	6,209	+1
Japanese Gov't Bonds(SGX)
Jun12	120312	142.31	142.46	142.24	142.42	+0.10	2,285	21,971	+671
Sep12	120312	140.96	140.96	140.96	140.96	+0.73	0	5	+0
Dec12	120312	138.87	138.87	138.87	138.87	+0.73	0	4	+0
Total Volume and Open Interest							3,788	21,980	-9,278
Euro-Bund(EUREX)
Mar12	120308	140.22	140.29	139.84	140.00	-0.27	1,280,796	367,761	-297,737
Jun12	120312	138.60	139.06	138.50	138.87	+0.39	782,879	869,767	+794
Sep12	120312	137.42	137.42	137.42	137.42	+0.39	69	9	+2
Total Volume and Open Interest							839,079	869,776	-9,422
Euro-Bobl(EUREX)
Mar12	120308	125.77	125.82	125.68	125.76	-0.02	824,300	206,679	-202,758
Jun12	120312	124.30	124.46	124.20	124.37	+0.13	388,351	740,534	+26,498
Sep12	120312	124.47	124.47	124.47	124.47	+0.13	3	4	+0
Total Volume and Open Interest							402,108	740,538	+18,174
3-Mth Euribor(EUREX)
Mar12	120312	99.160	99.160	99.155	99.155	unch	106	1,527	-4
Jun12	120312	99.295	99.300	99.295	99.300	-0.010	3	1,404	+2
Sep12	120312	99.340	99.340	99.340	99.340	unch	0	928	+0
Total Volume and Open Interest							209	6,659	+43
Long Gilt(LIFFE)
Mar12	120312	116~28	117~02	116~26	116~29	+0~18	449	16,588	-392
Jun12	120312	115~07	115~27	115~05	115~22	+0~19	95,679	304,696	-564
Total Volume and Open Interest							96,128	321,284	-956
3-Mth Short Sterling(LIFFE)
Mar12	120312	98.98	98.99	98.98	98.99	unch	27,605	289,302	-3,018
Jun12	120312	99.11	99.12	99.09	99.10	-0.01	48,346	235,427	+1,307
Sep12	120312	99.13	99.14	99.12	99.13	unch	49,988	307,978	-11,484
Dec12	120312	99.10	99.13	99.09	99.12	+0.02	46,383	252,538	+5,433
Mar13	120312	99.06	99.12	99.06	99.10	+0.03	38,356	313,683	+958
Jun13	120312	99.00	99.07	99.00	99.05	+0.04	36,896	220,923	-3,054
Total Volume and Open Interest							339,026	2,146,522	-8,796
3-Mth Euribor(LIFFE)
Mar12	120312	99.155	99.160	99.150	99.155	unch	71,486	520,810	+15,059
Jun12	120312	99.315	99.325	99.290	99.300	-0.005	126,134	454,878	+2,765
Sep12	120312	99.355	99.360	99.330	99.340	unch	116,181	479,141	+11,424
Total Volume and Open Interest							765,598	3,507,079	+50,136
3-Mth Aus T-Bills(SFE)
Mar12	120308	95.54	95.54	95.51	95.54	unch	37,778	49,657	-19,526
Jun12	120312	95.73	95.78	95.71	95.77	+0.04	29,051	217,361	+936
Sep12	120312	95.83	95.89	95.80	95.87	+0.04	24,173	144,119	+2,284
Dec12	120312	95.89	95.97	95.86	95.95	+0.06	15,551	86,131	+3,917
Mar13	120312	95.92	95.99	95.88	95.97	+0.07	7,966	55,058	+2,198
Jun13	120312	95.89	95.97	95.87	95.95	+0.07	4,438	51,990	+844
Sep13	120312	95.82	95.90	95.82	95.88	+0.06	1,788	32,226	+97
Dec13	120312	95.77	95.84	95.74	95.82	+0.06	2,177	25,388	-466
Mar14	120312	95.72	95.79	95.71	95.77	+0.06	1,898	12,326	+1,125
Jun14	120312	95.66	95.72	95.66	95.71	+0.06	1	1,049	-43
Total Volume and Open Interest							87,043	626,292	+9,234
10-Year Aus T-Bonds(SFE)
Mar12	120312	95.95	96.04	95.92	96.04	+0.10	49,144	353,787	+7,314
Jun12	120312	95.96	96.05	95.94	96.04	+0.10	14,305	14,903	+11,842
Total Volume and Open Interest							63,449	368,690	+19,156
3-Year Aus T-Bonds(SFE)
Mar12	120312	96.39	96.46	96.34	96.44	+0.07	157,723	416,677	-5,831
Jun12	120312	96.42	96.50	96.39	96.49	+0.08	7,148	13,556	+5,282
Total Volume and Open Interest							164,871	430,233	-549
Gold(CMX)
Apr12	120312	1715.0	1717.4	1692.5	1699.8	-11.7	156,218	206,047	-3,849
Jun12	120312	1716.3	1720.0	1695.5	1702.4	-11.9	27,125	92,254	+11,532
Aug12	120312	1721.7	1721.7	1699.1	1705.0	-11.9	6,446	23,867	-2,912
Oct12	120312	1716.5	1716.5	1702.1	1707.5	-11.9	1,117	12,297	-793
Dec12	120312	1720.2	1720.7	1704.2	1709.9	-12.0	2,559	30,783	-421
Feb13	120312	1716.9	1716.9	1706.5	1712.3	-12.0	177	15,366	+47
Apr13	120312	1714.7	1714.7	1714.7	1714.7	-12.1	2	4,503	+0
Jun13	120312	1717.6	1717.6	1717.6	1717.6	-12.2	75	10,150	-75
Aug13	120312	1720.7	1720.7	1720.7	1720.7	-12.2	0	286	+0
Oct13	120312	1724.1	1724.1	1724.1	1724.1	-12.3	0	1	+0
Dec13	120312	1727.7	1727.7	1727.7	1727.7	-12.4	98	10,806	-94
Total Volume and Open Interest							194,459	443,440	+3,803
Silver(CMX)
Mar12	120312	3394.0	3396.5	3337.0	3337.4	-80.1	119	484	+9
May12	120312	3429.0	3441.0	3338.0	3341.3	-79.9	38,918	57,433	-590
Jul12	120312	3440.0	3440.0	3345.0	3347.2	-80.0	2,282	11,643	-80
Sep12	120312	3419.0	3419.0	3352.0	3352.0	-80.0	607	5,344	+338
Dec12	120312	3440.0	3440.5	3357.5	3358.1	-80.0	863	15,376	-18
Mar13	120312	3454.5	3454.5	3361.3	3361.3	-80.0	63	2,087	-1
May13	120312	3403.5	3403.5	3362.9	3362.9	-80.0	87	1,223	+3
Total Volume and Open Interest							43,438	109,302	-347
Platinum(NYMEX)
Apr12	120312	1685.0	1707.9	1674.3	1695.7	+10.8	9,206	33,622	-355
Jul12	120312	1690.3	1705.0	1681.0	1700.4	+10.6	1,269	8,667	+722
Oct12	120312	1703.0	1703.2	1703.0	1703.2	+10.4	10	589	+3
Jan13	120312	1698.4	1706.2	1698.4	1706.2	+10.4	0	7	+0
Total Volume and Open Interest							10,485	42,897	+370
Palladium(NYMEX)
Mar12	120312	48.19	48.64	47.39	47.39	-5.45	52	72	+19
Jun12	120312	53.69	54.09	43.64	48.89	-5.70	3,310	20,019	+210
Sep12	120312	50.24	53.44	48.34	50.04	-6.00	2	362	+2
Total Volume and Open Interest							3,364	20,459	+231
Copper(CMX)
Mar12	120312	385.45	385.45	381.50	383.15	-2.10	575	3,566	-274
May12	120312	385.50	386.50	381.70	383.75	-2.10	46,168	80,609	-747
Jul12	120312	385.05	387.00	382.65	384.70	-2.05	5,044	28,878	-1,154
Sep12	120312	387.50	387.50	385.35	385.65	-2.00	3,002	14,450	-281
Dec12	120312	387.60	387.60	385.75	386.60	-1.90	1,796	9,887	+554
Total Volume and Open Interest							57,050	149,326	-1,980
DJIA Index(CBOT)
Mar12	120312	12912	12966	12885	12966	+35	2,045	12,006	-956
Jun12	120312	12856	12900	12812	12897	+34	1,889	2,866	+1,779
Sep12	120312	12831	12831	12797	12831	+34
Dec12	120312	12754	12754	12720	12754	+34	0	1	+0
Total Volume and Open Interest							3,934	14,873	+823
E-mini DJIA Index(CBOT)
Mar12	120312	12922	12971	12881	12966	+35	87,969	82,972	-13,525
Jun12	120312	12859	12904	12813	12897	+34	43,658	32,651	+20,039
Sep12	120312	12787	12831	12785	12831	+34	2	32	+0
Dec12	120312	12754	12754	12754	12754	+34	0	19	+0
Total Volume and Open Interest							131,629	115,674	+6,514
S & P 500(CME)
Mar12	120312	1371.00	1372.60	1366.50	1372.50	-0.10	44,609	200,182	-18,081
Jun12	120312	1366.40	1367.00	1360.50	1366.80	unch	40,766	65,860	+27,678
Sep12	120312	1360.80	1360.80	1355.30	1360.80	unch	1	1,247	+1
Dec12	120312	1354.60	1354.60	1349.10	1354.60	unch	0	648	+0
Total Volume and Open Interest							85,376	267,937	+9,598
S & P 500 E-Mini(Globex)
Mar12	120312	1372.75	1372.75	1366.00	1372.50	unch	1,832,191	2,179,740	-444,403
Jun12	120312	1366.75	1367.00	1360.25	1366.75	unch	917,534	846,470	+473,115
Total Volume and Open Interest							2,749,782	3,026,673	+28,734
NASDAQ 100(CME)
Mar12	120312	2646.00	2651.50	2638.00	2651.50	+3.00	1,958	19,582	+1,160
Jun12	120312	2642.30	2648.00	2632.00	2647.00	+3.20	1,142	1,977	+563
Sep12	120312	2644.30	2644.30	2641.30	2644.30	+3.00
Total Volume and Open Interest							3,100	21,559	+1,723
NASDAQ 100 E-Mini(Globex)
Mar12	120312	2649.30	2652.50	2635.30	2651.50	+3.00	286,625	403,103	-68,581
Jun12	120312	2643.00	2647.80	2630.80	2647.00	+3.20	179,870	136,324	+109,998
Total Volume and Open Interest							466,498	539,461	+41,418
S & P Midcap 400(CME)
Mar12	120312	982.60	982.60	981.80	982.60	-3.10	113	2,397	+36
Jun12	120312	979.40	979.40	979.00	979.40	-3.50	40	37	+35
Sep12	120312	976.80	976.80	976.40	976.80	-3.50
Total Volume and Open Interest							153	2,434	+71
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120312	10050	10050	9840	9885	-95	9,563	42,896	+1,625
Sep12	120312	9900	9900	9900	9900	-95
Total Volume and Open Interest							14,746	59,826	-85
Nikkei 225(SGX)
Mar12	120308	9575	9775	9565	9770	+200	210,158	211,456	-12,977
Jun12	120312	9845	9975	9800	9810	-15	129,783	208,594	+38,256
Sep12	120312	9810	9810	9810	9810	-15	8	38	+8
Total Volume and Open Interest							265,894	398,424	+17,387
CAC 40(EURONEXT)
Mar12	120312	3481.5	3503.5	3467.0	3491.0	+2.0	102,301	335,367	-19,522
Apr12	120312	3473.5	3495.0	3461.0	3483.0	+1.5	9,842	69,121	+17,959
May12	120312	3424.0	3424.0	3424.0	3424.0	+2.5	7	0	+0
Total Volume and Open Interest							112,351	419,246	+2,945
Hang Seng Index(HKFE)
Mar12	120312	21030	21142	20851	21124	+67	72,935	100,084	-1,685
Apr12	120312	21056	21137	20854	21126	+70	2,221	3,523	+743
Total Volume and Open Interest							75,402	107,792	-917
DAX(EUREX)
Mar12	120312	6864.5	6924.0	6848.0	6898.0	+8.5	174,090	163,013	+5,032
Jun12	120312	6875.0	6937.0	6861.5	6912.0	+9.0	4,616	24,941	+3,333
Sep12	120312	6885.0	6946.0	6870.0	6920.5	+10.0	957	1,378	+97
Total Volume and Open Interest							179,663	189,332	+8,462
FT-SE 100(EURONEXT)
Mar12	120312	5874.00	5901.50	5855.00	5885.50	-3.50	122,559	610,917	-7,357
Jun12	120312	5822.50	5849.50	5804.00	5833.50	-4.00	9,551	44,419	+7,794
Sep12	120312	5794.00	5794.00	5794.00	5794.00	-3.00	0	520	+0
Total Volume and Open Interest							132,110	655,873	+437
SPI 200(SFE)
Mar12	120312	4209.0	4229.0	4191.0	4196.0	-20.0	50,372	201,457	+990
Jun12	120312	4223.0	4243.0	4207.0	4211.0	-19.0	12,131	13,547	+7,860
Sep12	120312	4180.0	4180.0	4180.0	4180.0	-21.0	77	1,806	+13
Total Volume and Open Interest							63,086	218,765	+9,355
GSCI(CME)
Mar12	120312	700.00	703.00	698.00	703.00	-2.25	1,579	7,500	-1,394
Apr12	120312	702.00	705.10	700.00	705.10	-2.00	1,520	3,109	+1,441
May12	120312	706.00	708.25	701.50	706.00	-2.10	0	79	+0
Total Volume and Open Interest							3,099	10,688	+47
Reuters CCI(ICE)