MRCI's End of Day Prices

Daily Futures Price Listing Tue March 13, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar12	120313	1329.50	1352.75	1328.50	1348.75	+18.25	1,220	1,491	-401
May12	120313	1333.00	1354.75	1331.25	1348.75	+14.25	157,259	251,766	+1,150
Jul12	120313	1339.50	1361.00	1338.75	1354.50	+13.25	57,101	129,125	+113
Aug12	120313	1334.50	1350.25	1333.00	1346.25	+13.25	1,334	5,191	+195
Sep12	120313	1321.25	1329.00	1321.25	1327.00	+12.25	1,841	5,034	+28
Nov12	120313	1297.75	1313.00	1297.00	1311.50	+12.00	48,877	135,275	+6,144
Jan13	120313	1300.25	1313.00	1300.25	1311.75	+9.25	4,755	21,320	+633
Mar13	120313	1293.00	1304.25	1291.25	1301.75	+7.25	5,186	13,031	+1,717
May13	120313	1286.00	1294.00	1286.00	1291.25	+5.75	2,838	5,815	+609
Jul13	120313	1286.00	1297.00	1286.00	1293.25	+5.00	1,844	9,406	+654
Aug13	120313	1282.50	1282.50	1277.50	1282.50	+5.00	0	68	+0
Sep13	120313	1251.75	1251.75	1248.25	1251.75	+3.50	0	105	+0
Nov13	120313	1226.00	1231.00	1222.00	1226.00	+4.50	889	6,007	+37
Jan14	120313	1232.75	1232.75	1228.25	1232.75	+4.50	0	128	+0
Total Volume and Open Interest							283,147	584,246	+10,878
Soybean Meal(CBOT)
Mar12	120313	358.60	364.70	358.60	363.80	+5.40	1,030	1,584	-167
May12	120313	362.30	367.80	361.70	366.10	+4.00	61,591	117,402	+2,976
Jul12	120313	363.30	368.60	362.80	367.10	+3.80	19,756	39,632	+805
Aug12	120313	360.50	364.80	360.50	364.30	+3.80	1,320	8,046	+67
Sep12	120313	358.00	359.80	356.00	359.80	+3.80	2,918	7,426	+816
Oct12	120313	348.70	352.60	348.60	352.60	+4.00	1,073	4,534	+59
Dec12	120313	346.90	351.10	346.90	351.10	+4.20	8,130	25,320	+1,497
Jan13	120313	346.50	349.50	346.30	349.50	+3.50	278	3,287	+110
Mar13	120313	345.50	347.00	343.50	347.00	+2.50	377	3,965	+77
May13	120313	342.40	342.40	339.10	342.00	+1.50	167	1,947	+90
Total Volume and Open Interest							96,976	216,459	+6,307
Soybean Oil(CBOT)
Mar12	120313	54.42	54.54	53.63	54.52	+0.89	1,146	879	-409
May12	120313	54.01	54.92	53.92	54.87	+0.91	77,025	163,922	+3,924
Jul12	120313	54.44	55.30	54.34	55.26	+0.91	24,859	83,341	+1,771
Aug12	120313	54.48	55.78	54.30	55.40	+0.89	1,622	11,221	-26
Sep12	120313	55.44	55.55	54.65	55.54	+0.89	1,227	7,566	+351
Oct12	120313	54.76	55.66	54.76	55.64	+0.86	561	6,790	+96
Dec12	120313	55.05	55.96	55.05	55.91	+0.85	13,877	50,428	+2,468
Jan13	120313	55.92	55.98	55.13	55.98	+0.85	120	2,138	+43
Mar13	120313	55.78	56.06	55.75	56.05	+0.85	218	2,763	+98
May13	120313	55.68	56.03	55.18	56.03	+0.85	86	1,359	+45
Total Volume and Open Interest							120,999	335,801	+8,402
Canola(WCE)
Mar12	120313	600.0	600.1	597.8	597.8	+0.7	94	15	-104
May12	120313	584.6	588.8	584.1	586.8	+2.7	11,084	93,484	-337
Jul12	120313	585.5	589.6	584.7	587.6	+2.6	3,758	35,015	+152
Nov12	120313	543.7	550.5	543.7	548.7	+4.9	5,066	61,892	+2,759
Jan13	120313	547.2	553.9	547.2	552.4	+5.1	906	4,424	+398
Total Volume and Open Interest							21,672	198,557	+3,300
Corn(CBOT)
Mar12	120313	670.25	678.50	668.50	674.00	+2.50	1,450	3,543	-1,047
May12	120313	657.75	666.75	656.00	662.00	+2.50	199,967	494,189	-4,497
Jul12	120313	652.50	661.25	651.75	658.00	+4.00	80,962	298,621	-6,270
Sep12	120313	600.75	606.75	599.50	605.00	+2.00	25,203	124,903	+3,930
Dec12	120313	566.50	570.50	563.25	567.50	-1.00	52,050	292,361	+3,318
Mar13	120313	577.50	580.75	573.50	575.25	-3.25	2,167	47,807	-110
May13	120313	584.00	586.75	580.75	581.75	-2.25	546	3,721	+122
Jul13	120313	584.75	590.50	583.50	585.00	-3.50	670	6,452	+336
Sep13	120313	562.50	562.50	558.00	560.00	-5.00	16	1,050	-1
Dec13	120313	553.75	557.00	547.00	551.50	-5.00	894	21,667	+287
Total Volume and Open Interest							363,976	1,297,929	-3,956
Wheat(CBOT)
Mar12	120313	658.50	660.75	647.75	651.50	-1.25	139	315	-109
May12	120313	651.50	657.50	645.25	649.00	-2.25	54,652	189,235	+2,108
Jul12	120313	659.25	665.25	654.50	658.00	-1.25	20,437	111,761	-447
Sep12	120313	675.50	681.50	671.50	673.75	-2.25	10,646	50,329	-1,645
Dec12	120313	694.50	700.50	690.50	692.75	-3.75	7,678	69,576	+1,015
Mar13	120313	709.25	711.50	705.50	707.25	-3.75	724	9,916	+161
Total Volume and Open Interest							95,339	440,006	+1,503
Wheat(KCBT)
Mar12	120313	694.50	695.00	685.00	685.00	-6.50	28	48	-27
May12	120313	695.00	699.00	686.50	687.50	-8.50	8,339	44,284	+56
Jul12	120313	704.00	708.00	695.25	696.75	-8.50	5,756	55,627	+236
Sep12	120313	718.50	721.75	710.50	711.50	-8.25	1,135	12,063	+201
Dec12	120313	738.50	741.50	729.50	731.25	-8.25	958	15,647	+172
Mar13	120313	748.50	749.50	742.25	742.25	-7.75	15	680	+5
Total Volume and Open Interest							16,255	128,942	+645
Wheat(MGE)
Mar12	120313	810.75	810.75	810.75	810.75	unch	4	30	+0
May12	120313	818.50	824.25	809.00	811.00	-8.50	1,364	12,480	-8
Jul12	120313	814.75	821.00	805.50	808.00	-6.75	583	9,657	-6
Sep12	120313	800.00	807.00	794.00	794.25	-8.00	463	8,559	+53
Dec12	120313	802.25	809.00	794.00	796.25	-8.00	238	5,223	-5
Total Volume and Open Interest							2,709	36,465	+49
Oats(CBOT)
Mar12	120313	343.50	343.50	331.50	331.50	+3.25	14	210	-1
May12	120313	300.75	308.75	300.75	307.50	+4.50	1,216	7,754	-86
Jul12	120313	295.00	299.75	295.00	295.00	-0.50	694	1,692	+415
Sep12	120313	298.50	298.50	296.75	296.75	-0.75	128	226	-2
Total Volume and Open Interest							2,347	11,760	+461
Rough Rice(CBOT)
Mar12	120313	14.12	14.13	14.09	14.12	-0.01	1	9	-1
May12	120313	14.30	14.38	14.24	14.34	-0.01	680	12,106	+45
Jul12	120313	14.61	14.64	14.56	14.60	-0.01	45	1,732	+24
Sep12	120313	14.76	14.88	14.76	14.85	-0.01	21	832	+9
Total Volume and Open Interest							748	14,741	+78
Live Cattle(CME)
Apr12	120313	126.885	128.000	126.750	127.730	+0.980	30,413	104,235	-6,790
Jun12	120313	123.930	125.180	123.830	124.800	+0.900	22,739	117,802	+3,335
Aug12	120313	126.100	127.385	125.930	126.980	+0.830	7,620	67,587	+562
Oct12	120313	131.200	132.325	130.985	132.100	+0.720	4,980	35,548	+846
Dec12	120313	132.485	133.450	132.100	133.400	+0.750	2,518	19,075	+143
Feb13	120313	132.550	133.800	132.550	133.750	+0.750	237	5,677	+70
Total Volume and Open Interest							68,583	352,881	-1,797
Feeder Cattle(CME)
Mar12	120313	154.500	155.900	154.285	155.535	+1.185	1,225	6,608	-372
Apr12	120313	156.575	158.100	156.435	157.785	+1.435	3,698	13,067	-331
May12	120313	157.700	159.300	157.600	159.035	+1.405	2,977	15,329	+32
Aug12	120313	159.350	160.950	159.350	160.575	+1.325	1,233	13,976	-60
Sep12	120313	159.735	160.800	159.735	160.750	+1.500	117	2,668	+22
Oct12	120313	160.000	161.100	159.935	161.100	+1.200	101	1,366	+4
Nov12	120313	159.630	161.050	159.630	161.050	+1.050	39	877	+10
Total Volume and Open Interest							9,391	54,116	-695
Lean Hogs(CME)
Apr12	120313	87.450	87.930	86.885	87.680	+0.380	25,059	60,142	-6,292
May12	120313	95.000	95.500	94.730	95.450	+0.450	171	3,122	-61
Jun12	120313	95.200	95.600	94.635	95.035	+0.150	21,655	71,738	+2,896
Jul12	120313	95.000	95.950	94.930	95.600	+0.670	7,397	28,533	-900
Aug12	120313	95.885	96.550	95.550	96.500	+0.700	6,115	31,902	+689
Oct12	120313	86.650	87.100	86.230	87.050	+0.400	3,273	31,196	-133
Dec12	120313	83.135	83.600	82.885	83.550	+0.320	1,835	18,824	+142
Feb13	120313	84.350	84.350	84.000	84.350	-0.050	175	5,909	+92
Total Volume and Open Interest							65,834	256,349	-3,463
Class III Milk(CME)
Mar12	120313	15.48	15.52	15.44	15.49	+0.04	357	6,289	+26
Apr12	120313	15.47	15.59	15.31	15.48	+0.02	249	4,775	+41
May12	120313	15.43	15.47	15.20	15.24	-0.22	202	3,766	+18
Jun12	120313	15.83	15.83	15.57	15.66	-0.14	50	3,220	+7
Jul12	120313	16.22	16.24	16.13	16.16	-0.12	5	2,454	+1
Total Volume and Open Interest							884	31,187	+100
Cocoa(ICE)
Mar12	120313	2385	2441	2377	2392	-23	10	37	-22
May12	120313	2383	2395	2336	2372	-11	11,050	70,545	-1,123
Jul12	120313	2400	2406	2355	2391	-10	2,702	36,275	-614
Sep12	120313	2408	2418	2373	2408	-7	2,101	20,065	+785
Dec12	120313	2404	2420	2374	2411	-7	1,095	21,462	+207
Mar13	120313	2420	2420	2379	2413	-9	1,059	15,676	+420
May13	120313	2400	2432	2390	2425	-6	67	4,013	+15
Total Volume and Open Interest							18,177	169,939	-297
Coffee "C"(ICE)
Mar12	120313	183.00	185.35	183.00	185.35	+2.75	8	79	-124
May12	120313	184.70	186.60	183.35	186.15	+1.30	9,382	75,596	+235
Jul12	120313	186.65	189.25	185.95	188.80	+1.35	2,714	30,557	-256
Sep12	120313	190.55	191.60	188.95	191.55	+1.35	2,216	19,914	+346
Dec12	120313	193.85	195.35	192.40	195.00	+1.20	644	12,215	+308
Mar13	120313	197.50	198.50	196.50	198.20	+0.95	408	3,411	+77
Total Volume and Open Interest							15,561	143,947	+651
Orange Juice(ICE)
May12	120313	184.60	187.00	182.75	185.80	+0.10	445	19,245	+56
Jul12	120313	176.80	179.05	176.80	178.75	+0.30	95	1,553	-20
Sep12	120313	175.95	175.95	175.95	175.95	+1.40	15	904	+7
Nov12	120313	169.00	171.60	169.00	171.60	+2.05	104	594	+63
Jan13	120313	169.70	169.70	169.70	169.70	+1.90	15	55	+15
Mar13	120313	168.70	168.70	168.70	168.70	+1.90
Total Volume and Open Interest							677	23,065	+121
Sugar #11(ICE)
May12	120313	23.85	24.19	23.54	24.13	+0.36	43,144	237,717	-6,232
Jul12	120313	23.00	23.25	22.65	23.21	+0.33	30,360	210,634	-1,653
Oct12	120313	23.01	23.30	22.78	23.28	+0.27	15,307	109,067	+713
Mar13	120313	23.74	23.97	23.47	23.93	+0.22	5,059	77,653	-666
May13	120313	23.58	23.60	23.16	23.60	+0.20	1,536	14,463	-69
Jul13	120313	23.36	23.39	22.95	23.39	+0.21	562	16,696	-131
Oct13	120313	23.51	23.56	23.16	23.56	+0.21	453	18,866	-16
Mar14	120313	23.67	23.74	23.33	23.74	+0.21	288	13,247	+135
Total Volume and Open Interest							96,859	708,476	-7,864
London Cocoa(LCE)
Mar12	120313	1513	1523	1494	1514	+1	20,319	31,683	-3,733
May12	120313	1539	1548	1513	1537	-11	17,031	33,308	+1,514
Jul12	120313	1558	1561	1530	1551	-12	7,404	34,935	+182
Sep12	120313	1552	1565	1538	1554	-14	719	24,410	+140
Dec12	120313	1551	1564	1537	1554	-14	480	23,169	+152
Mar13	120313	1549	1559	1536	1550	-14	715	26,026	+468
May13	120313	1548	1567	1546	1558	-12	69	7,813	-53
Total Volume and Open Interest							46,747	184,862	-1,289
London Sugar(LCE)
May12	120313	634.50	642.30	626.90	641.30	+9.60	4,083	25,997	-239
Aug12	120313	610.10	619.00	605.90	618.60	+8.70	2,989	17,557	-54
Oct12	120313	605.00	613.60	601.40	612.90	+7.50	447	9,370	+42
Dec12	120313	605.50	614.70	603.60	614.70	+7.30	48	2,860	-6
Mar13	120313	609.00	619.20	606.50	618.50	+7.70	55	4,295	-1
Total Volume and Open Interest							7,737	60,611	-258
Cotton(ICE)
May12	120313	88.00	88.93	87.94	88.04	+0.04	11,966	89,263	+628
Jul12	120313	88.92	89.65	88.75	88.80	-0.13	6,457	47,689	-1,059
Oct12	120313	90.45	90.45	90.45	90.45	-0.37	7	85	-6
Dec12	120313	89.75	90.45	89.60	89.70	-0.09	3,642	37,563	+1,409
Mar13	120313	91.35	91.35	90.80	90.80	-0.03	162	1,701	+48
May13	120313	90.93	90.93	90.62	90.62	+0.06	127	530	-4
Total Volume and Open Interest							22,461	177,651	+1,106
Lumber(CME)
Mar12	120313	272.6	273.0	269.7	271.5	+1.7	195	225	-103
May12	120313	270.5	275.6	269.9	272.9	+2.4	471	5,955	-48
Jul12	120313	281.5	286.7	281.0	283.8	+2.5	87	2,060	-14
Sep12	120313	288.7	290.9	288.1	288.7	+2.9	4	1,131	+1
Total Volume and Open Interest							757	10,001	-164
Crude Oil(NYM)
Apr12	120313	106.55	107.35	105.67	106.71	+0.37	292,694	171,142	-18,156
May12	120313	107.01	107.85	106.20	107.24	+0.40	109,207	222,449	+16,407
Jun12	120313	107.64	108.36	106.73	107.78	+0.44	70,603	166,784	+4,978
Jul12	120313	108.12	108.73	107.18	108.26	+0.49	34,006	96,169	+517
Aug12	120313	108.51	109.04	107.60	108.61	+0.47	27,302	57,896	+6,194
Sep12	120313	108.50	109.17	107.78	108.78	+0.45	16,140	57,859	-223
Oct12	120313	108.88	109.22	107.95	108.83	+0.45	9,783	40,168	+151
Nov12	120313	108.50	109.15	108.00	108.83	+0.50	6,672	33,131	+41
Dec12	120313	108.40	109.18	107.74	108.81	+0.55	46,218	192,223	+46
Jan13	120313	108.78	109.01	107.88	108.73	+0.58	2,848	39,315	+309
Feb13	120313	108.59	108.59	108.55	108.55	+0.62	2,573	20,775	-64
Mar13	120313	108.04	108.28	108.04	108.28	+0.65	3,159	27,974	+690
Apr13	120313	107.90	107.90	107.90	107.90	+0.64	1,368	14,983	-70
May13	120313	107.49	107.49	107.49	107.49	+0.66	1,273	11,568	+147
Jun13	120313	106.81	107.16	106.11	107.07	+0.69	10,487	64,204	-1,811
Jul13	120313	106.57	106.57	106.57	106.57	+0.70	261	10,420	-108
Total Volume and Open Interest							679,455	1,586,331	+14,069
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120313	106.550	107.350	105.650	106.700	+0.350	8,665	1,807	+177
May12	120313	107.100	107.825	106.200	107.250	+0.400	387	521	+30
Jun12	120313	107.675	108.200	106.750	107.775	+0.425	88	150	+18
Jul12	120313	108.425	108.425	108.250	108.250	+0.475	15	59	+13
Aug12	120313	108.600	108.600	108.600	108.600	+0.450	0	11	+0
Sep12	120313	108.775	108.775	108.775	108.775	+0.450	3	30	+0
Oct12	120313	108.825	108.825	108.825	108.825	+0.450	0	9	+0
Nov12	120313	108.825	108.825	108.825	108.825	+0.500
Dec12	120313	108.900	108.900	108.800	108.800	+0.550	6	231	+6
Total Volume and Open Interest							9,166	2,995	+246
Heating Oil(NYM)
Apr12	120313	325.00	328.32	323.90	327.12	+2.83	44,779	86,426	-1,444
May12	120313	326.36	329.14	324.90	328.08	+2.78	18,889	49,119	+501
Jun12	120313	326.58	329.88	325.72	328.83	+2.62	21,672	56,736	+952
Jul12	120313	327.57	330.72	326.67	329.66	+2.49	7,765	24,286	+518
Aug12	120313	329.78	331.03	327.95	330.61	+2.43	3,762	13,588	+1,008
Sep12	120313	330.09	332.06	330.09	331.45	+2.40	2,641	14,159	+134
Oct12	120313	332.65	332.65	331.86	332.12	+2.36	1,028	6,372	+386
Nov12	120313	333.89	333.89	332.49	332.72	+2.29	594	3,904	-11
Dec12	120313	331.71	334.37	330.36	333.16	+2.26	3,787	30,737	+121
Jan13	120313	334.22	334.22	333.41	333.41	+2.26	254	4,777	-143
Feb13	120313	331.24	333.46	331.24	332.73	+2.26	73	665	+15
Mar13	120313	330.40	331.32	330.40	330.68	+2.31	61	1,157	+11
Total Volume and Open Interest							105,314	292,458	+2,057
Gasoline(NYMEX)
Apr12	120313	333.00	337.04	332.24	335.46	+3.16	51,094	98,447	-2,188
May12	120313	333.63	336.64	332.06	335.33	+3.15	25,689	75,889	+1,700
Jun12	120313	330.85	333.91	329.64	332.71	+2.93	21,786	61,367	+1,899
Jul12	120313	328.03	329.90	326.23	329.19	+2.83	13,850	38,955	-646
Aug12	120313	323.06	325.30	321.69	324.69	+2.73	9,680	23,414	+381
Sep12	120313	317.52	319.72	316.73	319.36	+2.65	3,328	21,393	+576
Oct12	120313	301.18	303.51	300.12	303.18	+2.48	1,736	18,176	+228
Nov12	120313	295.92	298.51	295.88	298.11	+2.28	779	6,522	+7
Dec12	120313	292.85	295.54	292.40	294.97	+2.03	693	21,092	+46
Jan13	120313	293.31	293.76	293.31	293.76	+1.91	114	5,300	+6
Total Volume and Open Interest							128,839	379,770	+2,073
e-miNY RBOB Gasoline(NYM)
Apr12	120313	335.50	335.50	335.46	335.50	+3.20	0	1	+0
May12	120313	335.30	335.33	335.30	335.30	+3.10
Jun12	120313	332.70	332.71	332.70	332.70	+2.90
Jul12	120313	329.20	329.20	329.19	329.20	+2.80
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120313	2.270	2.338	2.204	2.299	+0.030	104,336	173,583	-8,568
May12	120313	2.374	2.445	2.306	2.408	+0.035	46,943	248,148	+2,859
Jun12	120313	2.470	2.541	2.409	2.507	+0.034	25,538	77,742	+4,288
Jul12	120313	2.507	2.633	2.507	2.602	+0.034	27,018	113,813	-807
Aug12	120313	2.560	2.688	2.560	2.655	+0.037	14,424	37,030	-501
Sep12	120313	2.632	2.707	2.581	2.677	+0.039	15,639	77,996	+4,106
Oct12	120313	2.643	2.772	2.641	2.740	+0.042	19,247	134,459	+792
Nov12	120313	2.895	2.970	2.840	2.940	+0.047	9,153	45,916	-280
Dec12	120313	3.201	3.295	3.164	3.267	+0.051	4,916	46,819	-180
Jan13	120313	3.360	3.433	3.300	3.404	+0.051	8,571	67,602	+147
Feb13	120313	3.347	3.441	3.312	3.414	+0.051	3,773	17,050	-164
Mar13	120313	3.352	3.426	3.303	3.397	+0.052	4,120	27,276	+366
Apr13	120313	3.270	3.390	3.267	3.368	+0.050	3,342	40,068	+647
May13	120313	3.359	3.425	3.301	3.407	+0.050	229	10,617	+73
Jun13	120313	3.377	3.462	3.360	3.462	+0.051	194	4,298	+29
Jul13	120313	3.448	3.525	3.400	3.506	+0.052	250	4,830	+0
Total Volume and Open Interest							290,175	1,215,703	+3,427
Brent Crude Oil(ICE)
Apr12	120313	125.50	126.79	125.00	126.22	+0.88	151,944	113,233	-18,910
May12	120313	124.90	126.25	124.47	125.67	+0.91	127,571	216,535	+8,960
Jun12	120313	124.41	125.76	124.00	125.21	+0.95	81,131	152,913	+5,089
Jul12	120313	124.11	125.21	123.50	124.71	+0.97	26,942	70,328	+1,438
Aug12	120313	123.31	124.56	122.94	124.13	+0.99	16,892	49,906	+992
Sep12	120313	122.84	123.83	122.24	123.44	+1.00	16,059	66,980	+429
Oct12	120313	122.08	123.08	121.53	122.73	+0.99	9,271	46,821	+723
Nov12	120313	121.42	122.38	120.89	122.07	+0.97	6,426	28,268	+141
Dec12	120313	120.80	121.73	120.19	121.40	+0.96	34,400	102,592	+194
Jan13	120313	120.74	120.74	120.74	120.74	+0.95	2,986	17,661	-129
Feb13	120313	120.08	120.08	120.08	120.08	+0.95	1,376	10,234	-300
Mar13	120313	119.39	119.39	119.39	119.39	+0.94	2,304	9,297	+221
Apr13	120313	118.70	118.70	118.70	118.70	+0.93	734	6,896	-26
May13	120313	117.97	117.97	117.97	117.97	+0.93	588	6,005	-38
Total Volume and Open Interest							497,745	1,091,102	+199
Gas Oil(ICE)
Apr12	120313	1029.00	1039.75	1025.00	1036.50	+8.25	87,981	144,899	+1,860
May12	120313	1031.75	1041.00	1027.50	1039.25	+8.75	47,278	86,156	+179
Jun12	120313	1033.75	1041.75	1029.00	1040.75	+8.75	31,778	55,223	+398
Jul12	120313	1037.50	1043.00	1030.00	1042.00	+8.75	8,690	26,406	-314
Aug12	120313	1038.00	1043.75	1032.00	1043.00	+8.50	5,518	22,317	+131
Sep12	120313	1038.00	1043.50	1033.00	1042.75	+8.25	3,481	20,235	+1,034
Oct12	120313	1036.50	1041.25	1031.75	1041.25	+8.25	2,522	14,457	+598
Nov12	120313	1032.75	1038.75	1032.75	1038.75	+8.25	1,480	10,747	+41
Dec12	120313	1029.75	1037.25	1025.00	1036.50	+8.25	9,750	42,073	-1,043
Jan13	120313	1034.50	1034.75	1034.50	1034.75	+8.25	595	11,564	+18
Total Volume and Open Interest							240,669	502,732	-10,603
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120313	2.297	2.313	2.290	2.311	+0.017	108	1,168	-21
May12	120313	2.310	2.324	2.304	2.323	+0.016	93	1,590	+37
Jun12	120313	2.329	2.339	2.320	2.337	+0.015	393	684	-266
Jul12	120313	2.346	2.352	2.327	2.349	+0.014	176	1,919	+50
Aug12	120313	2.323	2.330	2.316	2.330	+0.010	49	1,256	+12
Sep12	120313	2.277	2.289	2.275	2.287	+0.007	107	1,101	+16
Oct12	120313	2.177	2.194	2.177	2.194	+0.004	147	936	+80
Total Volume and Open Interest							1,381	11,262	-89
WTI Crude Oil(ICE)
Apr12	120313	106.63	107.35	105.67	106.71	+0.37	60,043	39,760	-324
May12	120313	107.10	107.83	106.21	107.24	+0.40	23,243	45,635	+5,514
Jun12	120313	107.70	108.33	106.76	107.78	+0.44	19,600	54,330	-29
Jul12	120313	108.36	108.72	107.21	108.26	+0.49	7,148	28,480	-1,120
Aug12	120313	108.58	108.94	108.32	108.61	+0.47	5,679	12,401	-229
Sep12	120313	108.85	109.12	107.73	108.78	+0.45	5,470	18,819	+448
Oct12	120313	108.95	109.16	107.81	108.83	+0.45	2,162	9,810	+241
Nov12	120313	108.91	109.14	107.81	108.83	+0.50	1,860	7,814	+17
Dec12	120313	108.86	109.15	107.75	108.81	+0.55	11,899	63,211	+1,504
Jan13	120313	108.73	108.73	108.73	108.73	+0.58	436	5,998	-6
Feb13	120313	108.55	108.55	108.55	108.55	+0.62	209	2,128	-21
Mar13	120313	108.28	108.28	108.28	108.28	+0.65	166	3,824	-4
Apr13	120313	107.90	107.90	107.90	107.90	+0.64	23	513	+11
May13	120313	107.49	107.49	107.49	107.49	+0.66	27	690	+10
Jun13	120313	107.13	107.13	106.97	107.07	+0.69	1,441	15,985	+333
Jul13	120313	106.57	106.57	106.57	106.57	+0.70	20	220	+2
Total Volume and Open Interest							143,967	407,206	+6,828
US Dollar Index(ICE)
Mar12	120313	79.820	80.345	79.690	80.210	+0.298	28,393	48,691	-728
Jun12	120313	80.245	80.800	80.105	80.647	+0.302	4,490	6,860	+1,520
Sep12	120313	81.000	81.100	81.000	81.082	+0.302
Total Volume and Open Interest							32,883	55,551	+792
Australian Dollar(CME)
Mar12	120313	105.03	105.54	104.78	105.00	+0.09	148,971	135,539	-2,667
Jun12	120313	104.00	104.46	103.71	103.93	+0.09	23,994	62,382	+15,007
Sep12	120313	103.04	103.04	102.80	102.92	+0.08	0	244	+0
Total Volume and Open Interest							172,965	198,175	+12,340
British Pound(CME)
Mar12	120313	156.35	157.47	156.20	156.88	+0.57	131,520	149,106	-5,081
Jun12	120313	156.30	157.38	156.11	156.79	+0.58	23,492	50,494	+12,712
Sep12	120313	156.57	156.69	156.11	156.69	+0.58	0	24	+0
Total Volume and Open Interest							155,050	199,667	+7,669
Canadian Dollar(CME)
Mar12	120313	100.72	101.15	100.65	100.86	+0.21	117,403	112,524	-1,434
Jun12	120313	100.54	100.97	100.45	100.67	+0.22	19,727	44,793	+12,702
Sep12	120313	100.65	100.72	100.23	100.47	+0.24	81	1,942	+19
Dec12	120313	100.15	100.45	100.01	100.24	+0.23	36	3,124	+13
Total Volume and Open Interest							137,269	162,543	+11,321
Japanese Yen(CME)
Mar12	120313	121.52	122.01	120.36	120.65	-0.91	148,766	130,636	+4,957
Jun12	120313	121.66	122.13	120.46	120.76	-0.91	27,889	58,355	+13,389
Sep12	120313	120.90	121.78	120.90	120.90	-0.88	9	51	+6
Total Volume and Open Interest							176,664	189,057	+18,352
Swiss Franc(CME)
Mar12	120313	109.06	109.41	108.12	108.36	-0.69	62,781	40,131	-2,016
Jun12	120313	109.26	109.51	108.24	108.48	-0.69	8,122	15,120	+4,779
Sep12	120313	108.64	109.33	108.64	108.64	-0.69	168	177	+168
Total Volume and Open Interest							71,071	55,429	+2,931
EuroFX(CME)
Mar12	120313	131.50	131.92	130.52	130.73	-0.76	308,977	233,455	-8,013
Jun12	120313	131.58	131.99	130.59	130.80	-0.76	33,989	57,529	+16,233
Sep12	120313	131.84	131.84	130.74	130.89	-0.75	28	209	+12
Total Volume and Open Interest							343,000	291,238	+8,235
Mexican Peso(CME)
Mar12	120313	788.8	796.0	786.5	790.2	+3.8	60,474	138,760	+991
Apr12	120313	788.2	788.5	784.5	788.2	+3.8
Total Volume and Open Interest							76,417	231,093	+8,914
Brazilian Real(CME)
Apr12	120313	550.10	555.55	545.20	550.55	+1.75	2	3,352	-2
May12	120313	546.65	546.65	544.90	546.65	+1.75
Jun12	120313	540.00	544.00	535.00	542.75	+1.75	24	2,524	-10
Jul12	120313	539.50	539.50	537.75	539.50	+1.75
Total Volume and Open Interest							27	19,447	-12
30-Year T-Bonds(CBOT)
Mar12	120313	141~290	141~310	140~090	140~220	-1~090	4,441	9,074	-1,289
Jun12	120313	140~160	140~190	138~260	139~080	-1~090	326,283	589,115	+5,655
Sep12	120313	138~220	139~140	138~090	138~110	-1~030	0	14	+0
Total Volume and Open Interest							330,724	598,203	+4,366
10-Year T-Notes(CBOT)
Mar12	120313	131~030	131~030	130~110	130~155	-0~190	19,822	33,362	-6,944
Jun12	120313	130~235	130~255	129~305	130~040	-0~200	992,109	1,785,712	-9,632
Sep12	120313	129~055	129~255	129~055	129~055	-0~200	0	1	+0
Total Volume and Open Interest							1,011,931	1,819,076	-16,576
5-Year T-Notes(CBOT)
Mar12	120313	123~013	123~014	122~094	122~103	-0~037	17,320	61,147	-7,775
Jun12	120313	122~125	123~001	122~074	122~085	-0~041	503,452	1,314,082	+6,963
Sep12	120313	121~109	122~022	121~109	121~109	-0~041
Total Volume and Open Interest							520,772	1,375,229	-812
2 Year T-Notes(CBOT)
Mar12	120313	110~020	110~021	110~016	110~017	-0~004	6,521	62,285	-2,262
Jun12	120313	110~009	110~010	110~003	110~005	-0~004	149,891	759,266	-12,466
Sep12	120313	109~085	109~089	109~085	109~085	-0~004
Total Volume and Open Interest							156,412	821,551	-14,728
Eurodollars(CME)
Mar12	120313	99.530	99.533	99.520	99.525	-0.005	90,710	870,223	+3,836
Jun12	120313	99.535	99.535	99.510	99.520	-0.020	149,495	1,095,688	+2,540
Sep12	120313	99.505	99.510	99.475	99.485	-0.025	153,577	908,532	-16,022
Dec12	120313	99.465	99.470	99.430	99.440	-0.030	196,043	899,382	-56
Mar13	120313	99.430	99.435	99.385	99.400	-0.035	194,044	677,944	-17,343
Jun13	120313	99.380	99.380	99.325	99.340	-0.040	175,575	576,092	+1,800
Sep13	120313	99.315	99.320	99.255	99.270	-0.045	155,015	605,525	-1,950
Dec13	120313	99.245	99.245	99.175	99.195	-0.050	170,170	576,205	+5,677
Mar14	120313	99.175	99.180	99.100	99.120	-0.055	196,761	465,901	+8,302
Jun14	120313	99.080	99.085	99.000	99.020	-0.065	149,166	322,985	+4,696
Sep14	120313	98.965	98.970	98.875	98.900	-0.070	147,525	317,599	+8,911
Dec14	120313	98.810	98.815	98.705	98.735	-0.075	111,210	346,232	+8,261
Mar15	120313	98.650	98.655	98.540	98.570	-0.080	106,035	222,910	-2,232
Jun15	120313	0.166	0.176	0.056	0.086	-0.085	102,017	236,846	+9,467
Sep15	120313	6.550	0.006	6.435	6.470	+6.469	85,740	165,545	+12,346
Dec15	120313	6.385	6.395	6.265	6.300	-0.090	65,232	153,787	+7,515
Mar16	120313	6.245	6.250	6.115	6.155	-0.090	24,066	79,865	-114
Jun16	120313	6.100	6.105	5.965	6.005	-0.095	16,643	90,993	+905
Total Volume and Open Interest							2,335,437	8,874,056	+49,599
30 Day Federal Funds(CBOT)
Mar12	120313	99.880	99.885	99.880	99.882	-0.003	3,411	59,450	+353
Apr12	120313	99.870	99.880	99.870	99.875	-0.005	1,021	44,161	+80
May12	120313	99.865	99.875	99.865	99.870	-0.005	3,147	49,406	+51
Jun12	120313	99.860	99.865	99.855	99.860	-0.005	3,989	34,136	-19
Jul12	120313	99.855	99.860	99.845	99.855	-0.005	2,928	43,463	+1,286
Aug12	120313	99.845	99.850	99.840	99.845	-0.005	1,393	34,798	-124
Total Volume and Open Interest							31,079	521,176	+2,517
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120313	99.665	99.665	99.665	99.665	unch	0	58	+0
Jun12	120313	99.665	99.665	99.665	99.665	unch
Sep12	120313	99.665	99.665	99.665	99.665	unch
Dec12	120313	99.665	99.665	99.665	99.665	unch
Mar13	120313	99.665	99.665	99.665	99.665	unch
Jun13	120313	99.660	99.660	99.660	99.660	unch
Sep13	120313	99.660	99.660	99.660	99.660	unch
Dec13	120313	99.650	99.650	99.650	99.650	unch
Mar14	120313	99.510	99.510	99.510	99.510	unch
Jun14	120313	99.370	99.370	99.370	99.370	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Jun12	120313	99.67	99.67	99.67	99.67	unch	200	2,058	+63
Sep12	120313	99.67	99.67	99.67	99.67	unch	0	684	+0
Dec12	120313	99.67	99.67	99.67	99.67	unch	0	415	+0
Mar13	120313	99.67	99.67	99.67	99.67	unch	0	81	+0
Jun13	120313	99.66	99.66	99.66	99.66	unch	0	216	+0
Sep13	120313	99.66	99.66	99.66	99.66	unch	0	325	+0
Dec13	120313	99.65	99.65	99.65	99.65	unch	0	395	+0
Mar14	120313	99.51	99.51	99.51	99.51	unch
Total Volume and Open Interest							200	6,272	+63
Japanese Gov't Bonds(SGX)
Jun12	120313	142.45	142.69	142.37	142.41	-0.01	2,542	22,331	+360
Sep12	120313	141.56	141.56	141.56	141.56	+0.60	0	5	+0
Dec12	120313	139.47	139.47	139.47	139.47	+0.60	0	4	+0
Total Volume and Open Interest							2,542	22,340	+360
Euro-Bund(EUREX)
Jun12	120313	138.68	138.77	137.75	138.23	-0.64	492,410	867,741	-2,026
Sep12	120313	137.20	137.20	136.36	136.80	-0.62	0	9	+0
Dec12	120313	136.80	136.80	136.80	136.80	-0.62
Total Volume and Open Interest							492,410	867,750	-2,026
Euro-Bobl(EUREX)
Jun12	120313	124.30	124.35	123.89	124.10	-0.27	246,615	749,040	+8,506
Sep12	120313	124.20	124.20	124.20	124.20	-0.27	560	4	+0
Dec12	120313	124.20	124.20	124.20	124.20	-0.27
Total Volume and Open Interest							247,175	749,044	+8,506
3-Mth Euribor(EUREX)
Mar12	120313	99.155	99.155	99.155	99.155	unch	100	1,440	-87
Jun12	120313	99.310	99.310	99.300	99.300	unch	101	1,505	+101
Sep12	120313	99.340	99.340	99.330	99.335	-0.005	0	928	+0
Total Volume and Open Interest							202	6,674	+15
Long Gilt(LIFFE)
Mar12	120313	116~25	116~25	116~03	116~07	-0~22	241	15,630	-958
Jun12	120313	115~19	115~20	114~26	114~29	-0~25	102,471	301,111	-3,585
Total Volume and Open Interest							102,712	316,741	-4,543
3-Mth Short Sterling(LIFFE)
Mar12	120313	98.98	98.98	98.95	98.97	-0.02	12,004	289,689	+387
Jun12	120313	99.10	99.10	99.05	99.06	-0.04	26,410	236,574	+1,147
Sep12	120313	99.13	99.14	99.07	99.08	-0.05	29,845	308,158	+180
Dec12	120313	99.12	99.13	99.05	99.06	-0.06	28,480	256,058	+3,520
Mar13	120313	99.10	99.12	99.03	99.04	-0.06	27,869	311,019	-2,664
Jun13	120313	99.06	99.07	98.98	99.00	-0.05	39,821	221,189	+266
Total Volume and Open Interest							253,839	2,148,420	+1,898
3-Mth Euribor(LIFFE)
Mar12	120313	99.155	99.160	99.150	99.155	unch	59,709	524,264	+3,454
Jun12	120313	99.305	99.320	99.280	99.300	unch	108,110	456,662	+1,784
Sep12	120313	99.355	99.355	99.320	99.335	-0.005	71,029	477,786	-1,355
Total Volume and Open Interest							521,819	3,522,275	+15,196
3-Mth Aus T-Bills(SFE)
Mar12	120308	95.54	95.54	95.51	95.54	unch	37,778	49,657	-19,526
Jun12	120313	95.77	95.78	95.75	95.77	unch	28,008	218,558	+1,197
Sep12	120313	95.87	95.91	95.84	95.86	-0.01	17,659	145,920	+1,801
Dec12	120313	95.94	95.99	95.90	95.93	-0.02	10,369	87,154	+1,023
Mar13	120313	95.97	96.02	95.93	95.96	-0.01	5,019	55,696	+638
Jun13	120313	95.94	95.99	95.91	95.93	-0.02	3,464	51,999	+9
Sep13	120313	95.91	95.91	95.86	95.88	unch	3,608	34,530	+2,304
Dec13	120313	95.82	95.83	95.80	95.82	unch	1,732	25,390	+2
Mar14	120313	95.79	95.79	95.75	95.76	-0.01	1,325	13,501	+1,175
Jun14	120313	95.70	95.70	95.70	95.70	-0.01	166	1,115	+66
Total Volume and Open Interest							71,525	634,642	+8,350
10-Year Aus T-Bonds(SFE)
Mar12	120313	96.04	96.07	96.00	96.03	-0.01	104,965	373,874	+20,087
Jun12	120313	96.04	96.08	96.00	96.03	-0.01	79,483	77,819	+62,916
Total Volume and Open Interest							184,448	451,693	+83,003
3-Year Aus T-Bonds(SFE)
Mar12	120313	96.45	96.49	96.42	96.43	-0.01	162,361	417,078	+401
Jun12	120313	96.49	96.53	96.46	96.48	0.00	79,926	80,619	+67,063
Total Volume and Open Interest							242,287	497,697	+67,464
Gold(CMX)
Apr12	120313	1700.8	1706.2	1662.1	1694.2	-5.6	206,573	202,011	-4,036
Jun12	120313	1702.9	1708.4	1665.0	1696.8	-5.6	15,578	93,979	+1,725
Aug12	120313	1710.0	1710.0	1668.0	1699.3	-5.7	5,098	23,990	+123
Oct12	120313	1694.2	1703.6	1681.4	1701.8	-5.7	455	12,328	+31
Dec12	120313	1711.7	1716.4	1675.0	1704.3	-5.6	1,353	30,488	-295
Feb13	120313	1714.7	1714.7	1680.0	1706.7	-5.6	792	15,747	+381
Apr13	120313	1701.1	1709.2	1701.1	1709.2	-5.5	194	4,635	+132
Jun13	120313	1712.2	1712.2	1712.2	1712.2	-5.4	30	10,142	-8
Aug13	120313	1715.4	1715.4	1715.4	1715.4	-5.3	0	286	+0
Oct13	120313	1718.8	1718.8	1718.8	1718.8	-5.3	0	1	+0
Dec13	120313	1721.8	1722.5	1697.3	1722.5	-5.2	962	10,600	-206
Total Volume and Open Interest							231,977	441,770	-1,670
Silver(CMX)
Mar12	120313	3365.5	3376.0	3326.5	3354.4	+17.0	75	501	+17
May12	120313	3365.0	3383.5	3300.0	3358.1	+16.8	55,803	57,383	-50
Jul12	120313	3372.5	3387.5	3313.5	3364.0	+16.8	6,371	12,668	+1,025
Sep12	120313	3374.5	3374.5	3315.0	3369.0	+17.0	1,391	5,359	+15
Dec12	120313	3385.0	3386.0	3324.0	3375.1	+17.0	1,012	15,521	+145
Mar13	120313	3380.0	3380.0	3378.2	3378.2	+16.9	8	2,087	+0
May13	120313	3379.6	3379.6	3379.6	3379.6	+16.7	99	1,227	+4
Total Volume and Open Interest							65,329	110,439	+1,137
Platinum(NYMEX)
Apr12	120313	1698.0	1704.6	1684.3	1701.8	+6.1	10,402	32,765	-857
Jul12	120313	1700.4	1709.0	1689.7	1706.7	+6.3	1,278	9,514	+847
Oct12	120313	1710.5	1711.0	1699.1	1709.5	+6.3	78	636	+47
Jan13	120313	1712.5	1712.5	1712.5	1712.5	+6.3	1	8	+1
Total Volume and Open Interest							11,771	42,923	+26
Palladium(NYMEX)
Mar12	120313	51.99	51.99	51.99	51.99	+4.60	2	61	-11
Jun12	120313	46.24	55.29	42.54	53.49	+4.60	3,240	20,321	+302
Sep12	120313	47.59	54.74	47.59	54.74	+4.70	27	380	+18
Total Volume and Open Interest							3,271	20,768	+309
Copper(CMX)
Mar12	120313	385.80	390.60	385.55	389.65	+6.50	581	3,342	-224
May12	120313	384.30	391.85	384.15	390.25	+6.50	53,143	80,107	-502
Jul12	120313	386.00	392.50	385.30	391.15	+6.45	6,389	29,438	+560
Sep12	120313	390.65	392.40	388.80	392.15	+6.50	2,142	15,636	+1,186
Dec12	120313	390.95	393.25	390.80	393.10	+6.50	523	9,968	+81
Total Volume and Open Interest							63,369	150,429	+1,103
DJIA Index(CBOT)
Mar12	120313	13000	13178	13000	13176	+210	2,209	11,770	-236
Jun12	120313	12920	13115	12915	13109	+212	2,173	4,928	+2,062
Sep12	120313	13048	13048	12831	13048	+217
Dec12	120313	12971	12971	12754	12971	+217	0	1	+0
Total Volume and Open Interest							4,382	16,699	+1,826
E-mini DJIA Index(CBOT)
Mar12	120313	12969	13182	12960	13176	+210	56,879	71,265	-11,707
Jun12	120313	12897	13115	12892	13109	+212	81,417	46,278	+13,627
Sep12	120313	12920	13048	12920	13048	+217	10	36	+4
Dec12	120313	12971	12971	12971	12971	+217	0	19	+0
Total Volume and Open Interest							138,306	117,598	+1,924
S & P 500(CME)
Mar12	120313	1378.50	1397.00	1376.50	1396.20	+23.70	40,773	181,289	-18,893
Jun12	120313	1366.50	1391.20	1366.10	1390.70	+23.90	44,917	89,240	+23,380
Sep12	120313	1372.00	1384.80	1369.80	1384.70	+23.90	49	1,294	+47
Dec12	120313	1365.00	1378.60	1363.60	1378.50	+23.90	0	648	+0
Total Volume and Open Interest							85,739	272,471	+4,534
S & P 500 E-Mini(Globex)
Mar12	120313	1372.50	1397.00	1371.50	1396.25	+23.75	1,063,406	1,854,247	-325,493
Jun12	120313	1366.75	1391.25	1366.00	1390.75	+24.00	1,904,083	1,284,377	+437,907
Total Volume and Open Interest							2,967,827	3,139,199	+112,526
NASDAQ 100(CME)
Mar12	120313	2665.00	2700.00	2659.00	2697.80	+46.30	986	18,745	-837
Jun12	120313	2645.50	2697.00	2645.50	2694.00	+47.00	618	2,395	+418
Sep12	120313	2691.30	2692.80	2691.30	2691.30	+47.00
Total Volume and Open Interest							1,604	21,140	-419
NASDAQ 100 E-Mini(Globex)
Mar12	120313	2650.50	2700.50	2649.80	2697.80	+46.30	126,691	333,189	-69,914
Jun12	120313	2646.30	2696.50	2645.30	2694.00	+47.00	200,242	194,964	+58,640
Total Volume and Open Interest							326,934	528,187	-11,274
S & P Midcap 400(CME)
Mar12	120313	998.00	998.90	998.00	998.90	+16.30	229	2,488	+91
Jun12	120313	998.50	998.50	996.00	996.00	+16.60	47	49	+12
Sep12	120313	993.40	993.40	993.40	993.40	+16.60
Total Volume and Open Interest							276	2,537	+103
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120313	9950	10070	9850	10045	+160	8,440	43,491	+595
Sep12	120313	10060	10060	10060	10060	+160
Total Volume and Open Interest							8,440	43,491	-16,335
Nikkei 225(SGX)
Mar12	120308	9575	9775	9565	9770	+200	210,158	211,456	-12,977
Jun12	120313	9830	9945	9805	9845	+35	164,269	228,987	+20,393
Sep12	120313	9900	9925	9845	9845	+35	0	38	+0
Total Volume and Open Interest							164,950	244,780	-153,644
CAC 40(EURONEXT)
Mar12	120313	3522.0	3576.0	3509.5	3550.5	+59.5	144,510	320,234	-15,133
Apr12	120313	3514.5	3567.0	3502.5	3543.0	+60.0	64,802	73,277	+4,156
May12	120313	3453.5	3485.5	3452.5	3485.5	+61.5	0	4	+4
Total Volume and Open Interest							220,314	408,499	-10,747
Hang Seng Index(HKFE)
Mar12	120313	21323	21413	21236	21281	+157	92,399	97,507	-2,577
Apr12	120313	21337	21410	21245	21280	+154	877	3,683	+160
Total Volume and Open Interest							93,445	105,376	-2,416
DAX(EUREX)
Mar12	120313	6963.0	7048.0	6940.0	7000.5	+102.5	133,534	155,858	-7,155
Jun12	120313	6971.0	7063.0	6955.0	7016.0	+104.0	7,835	28,981	+4,040
Sep12	120313	6988.0	7070.5	6964.0	7025.0	+104.5	1,905	1,412	+34
Total Volume and Open Interest							143,274	186,251	-3,081
FT-SE 100(EURONEXT)
Mar12	120313	5904.00	5997.00	5903.50	5952.00	+66.50	186,982	566,607	-44,310
Jun12	120313	5852.00	5944.50	5852.00	5901.00	+67.50	112,068	103,725	+59,306
Sep12	120313	5858.00	5870.00	5858.00	5860.50	+66.50	0	520	+0
Total Volume and Open Interest							299,050	670,869	+14,996
SPI 200(SFE)
Mar12	120313	4191.0	4256.0	4187.0	4250.0	+54.0	67,263	207,955	+6,498
Jun12	120313	4206.0	4272.0	4204.0	4264.0	+53.0	43,189	46,727	+33,180
Sep12	120313	4224.0	4233.0	4224.0	4233.0	+53.0	18	1,807	+1
Total Volume and Open Interest							110,587	258,556	+39,791
GSCI(CME)
Mar12	120313	705.00	705.35	705.00	705.35	+2.35	2,316	5,396	-2,104
Apr12	120313	707.10	707.50	707.10	707.50	+2.40	2,231	5,206	+2,097
May12	120313	707.00	708.50	705.90	708.50	+2.50	0	79	+0
Total Volume and Open Interest							4,547	10,681	-7
Reuters CCI(ICE)