MRCI's End of Day Prices

Daily Futures Price Listing Thu March 15, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120315	1352.25	1370.00	1352.00	1369.00	+18.75	104,890	258,756	+5,429
Jul12	120315	1358.00	1376.50	1357.75	1375.50	+19.00	42,321	128,963	+475
Aug12	120315	1354.00	1365.25	1348.00	1365.25	+17.25	833	5,312	+142
Sep12	120315	1331.75	1343.75	1327.50	1343.75	+16.25	860	5,121	+143
Nov12	120315	1311.00	1327.75	1311.00	1326.25	+15.25	32,230	141,500	+4,739
Jan13	120315	1312.00	1328.00	1312.00	1326.25	+14.25	5,639	23,425	+1,538
Mar13	120315	1307.00	1319.00	1307.00	1314.50	+12.00	4,578	16,345	+1,776
May13	120315	1292.50	1310.00	1292.50	1302.75	+10.25	2,885	6,802	+598
Jul13	120315	1302.50	1310.00	1296.00	1306.50	+10.50	1,158	9,954	+352
Aug13	120315	1295.75	1295.75	1284.50	1295.75	+11.25	6	71	+3
Sep13	120315	1266.25	1266.25	1255.00	1266.25	+11.25	12	108	+3
Nov13	120315	1225.75	1245.00	1225.75	1240.50	+11.25	397	6,143	+138
Jan14	120315	1247.25	1247.25	1236.00	1247.25	+11.25	0	128	+0
Mar14	120315	1247.75	1247.75	1236.50	1247.75	+11.25
Total Volume and Open Interest							196,658	603,318	+14,788
Soybean Meal(CBOT)
May12	120315	366.60	371.50	366.30	371.40	+4.20	41,435	120,413	+2,246
Jul12	120315	368.60	372.70	367.80	372.70	+4.00	13,039	40,154	+62
Aug12	120315	367.60	369.70	365.60	369.70	+4.10	1,633	7,856	-180
Sep12	120315	361.50	364.40	360.70	364.20	+3.50	982	7,451	+95
Oct12	120315	354.80	356.20	352.90	356.00	+3.10	2,571	4,970	+397
Dec12	120315	351.10	355.10	350.90	354.70	+3.00	8,556	27,388	+1,656
Jan13	120315	351.00	352.10	349.70	352.10	+2.40	885	3,601	+102
Mar13	120315	348.00	349.30	345.90	348.20	+1.60	935	4,321	+133
May13	120315	344.20	344.20	340.30	342.80	+1.50	939	2,492	+354
Jul13	120315	342.20	342.20	340.00	342.20	+1.20	161	1,294	+77
Total Volume and Open Interest							72,253	222,437	+4,318
Soybean Oil(CBOT)
May12	120315	54.79	55.70	54.74	55.48	+0.68	50,468	161,419	+714
Jul12	120315	55.15	56.07	55.13	55.85	+0.67	18,951	83,719	+510
Aug12	120315	55.58	56.20	55.33	56.02	+0.69	975	11,413	+124
Sep12	120315	55.60	56.25	55.60	56.18	+0.71	1,222	7,314	-333
Oct12	120315	55.60	56.35	55.60	56.28	+0.71	2,289	7,481	+667
Dec12	120315	55.78	56.66	55.75	56.48	+0.66	14,217	55,088	+2,668
Jan13	120315	56.41	56.55	55.89	56.55	+0.66	285	2,205	+45
Mar13	120315	56.27	56.63	56.26	56.62	+0.66	589	3,356	+409
May13	120315	56.26	56.60	55.94	56.60	+0.66	601	1,670	+189
Jul13	120315	56.47	56.65	55.99	56.65	+0.66	210	3,028	+179
Total Volume and Open Interest							90,699	339,672	+5,161
Canola(WCE)
Mar12	120314	598.7	598.7	598.7	598.7	+0.9	0	15	+0
May12	120315	588.0	599.9	588.0	598.9	+11.2	8,998	93,615	+125
Jul12	120315	588.0	599.2	587.9	598.5	+10.6	4,228	35,515	-377
Nov12	120315	549.4	558.3	549.4	557.6	+8.4	5,510	65,032	+2,406
Jan13	120315	552.6	562.2	552.6	561.6	+9.0	653	5,247	+621
Total Volume and Open Interest							19,772	203,431	+3,018
Corn(CBOT)
May12	120315	658.75	673.00	658.00	669.00	+10.25	153,845	504,461	+6,323
Jul12	120315	656.00	669.00	655.00	667.00	+10.25	69,168	296,568	+2,403
Sep12	120315	601.00	609.00	600.50	606.00	+4.75	26,358	132,515	+4,310
Dec12	120315	563.50	572.25	562.75	572.25	+8.25	42,123	302,038	+6,346
Mar13	120315	574.00	582.75	573.00	581.50	+7.25	3,444	48,431	+202
May13	120315	583.00	589.00	581.25	588.50	+7.25	782	4,020	+60
Jul13	120315	587.50	594.00	584.75	593.25	+8.50	937	6,957	+392
Sep13	120315	561.00	566.75	559.25	566.75	+7.50	23	1,051	+2
Dec13	120315	553.00	561.00	553.00	561.00	+8.25	1,176	21,542	-260
Mar14	120315	564.00	572.50	564.00	572.50	+8.50	4	473	+0
Total Volume and Open Interest							299,797	1,322,339	+18,352
Wheat(CBOT)
May12	120315	644.50	667.25	643.25	664.75	+21.00	42,407	190,240	+1,130
Jul12	120315	655.50	677.25	654.00	672.50	+18.00	17,857	109,363	-317
Sep12	120315	670.00	688.50	670.00	686.50	+16.50	8,363	51,657	+708
Dec12	120315	690.75	710.00	689.50	703.75	+14.25	5,300	70,852	+773
Mar13	120315	704.00	716.50	703.50	716.25	+12.75	378	10,232	+192
May13	120315	718.00	723.25	711.50	723.25	+11.75	20	732	-1
Total Volume and Open Interest							74,724	441,469	+2,444
Wheat(KCBT)
May12	120315	682.50	705.50	681.75	704.50	+23.50	7,015	45,130	+454
Jul12	120315	692.50	713.75	690.75	713.25	+23.00	4,020	56,801	-246
Sep12	120315	706.75	725.50	706.75	725.00	+20.00	978	12,307	+250
Dec12	120315	725.75	742.50	724.00	741.50	+18.75	459	15,900	+159
Mar13	120315	750.25	752.50	739.25	752.50	+18.75	8	678	+1
May13	120315	755.75	755.75	755.75	755.75	+18.75	9	62	-4
Total Volume and Open Interest							12,510	131,418	+606
Wheat(MGE)
Mar12	120314	810.75	810.75	810.75	810.75	unch	14	30	+0
May12	120315	806.00	823.00	806.00	820.25	+13.75	1,531	12,240	-119
Jul12	120315	805.00	819.50	803.25	818.50	+13.50	518	9,381	-231
Sep12	120315	791.75	806.00	791.75	805.00	+13.25	508	8,995	-112
Dec12	120315	796.50	807.75	796.50	807.75	+14.25	235	5,307	+0
Total Volume and Open Interest							2,818	36,444	-488
Oats(CBOT)
May12	120315	310.50	330.00	310.50	329.00	+17.75	500	7,383	-261
Jul12	120315	303.00	318.50	300.50	318.00	+16.75	219	1,900	+194
Sep12	120315	311.50	316.00	310.50	316.00	+16.75	10	229	+2
Dec12	120315	315.00	324.25	306.00	324.25	+18.25	5	1,871	+0
Total Volume and Open Interest							744	11,401	-72
Rough Rice(CBOT)
Mar12	120314	13.85	13.95	13.85	13.95	-0.17	1	8	-1
May12	120315	13.90	14.39	13.90	14.32	+0.40	470	12,097	-58
Jul12	120315	14.23	14.65	14.20	14.59	+0.40	62	1,756	+21
Sep12	120315	14.44	14.82	14.44	14.82	+0.40	40	880	+20
Total Volume and Open Interest							580	14,801	-17
Live Cattle(CME)
Apr12	120315	127.035	128.100	125.500	125.580	-1.455	30,198	84,873	-7,683
Jun12	120315	124.000	124.900	122.700	122.850	-1.050	25,480	129,156	+4,422
Aug12	120315	126.550	127.230	125.135	125.180	-1.355	8,835	70,437	+1,256
Oct12	120315	131.550	132.380	130.500	130.700	-0.850	5,023	38,673	+358
Dec12	120315	133.000	133.850	132.100	132.200	-0.800	2,108	19,417	+444
Feb13	120315	133.485	134.200	132.535	132.900	-0.600	406	5,822	+86
Total Volume and Open Interest							72,187	351,454	-1,037
Feeder Cattle(CME)
Mar12	120315	155.185	155.500	154.250	154.380	-0.820	1,188	5,342	-495
Apr12	120315	157.100	158.050	155.700	156.000	-1.235	3,252	12,987	-195
May12	120315	158.350	159.435	156.880	157.300	-1.450	2,526	16,151	+461
Aug12	120315	160.285	161.000	158.650	158.800	-1.550	1,056	13,864	+30
Sep12	120315	160.000	160.935	158.650	159.000	-1.400	245	2,696	+55
Oct12	120315	160.600	161.000	158.750	159.100	-1.700	113	1,410	+40
Nov12	120315	160.750	161.000	158.800	159.250	-1.500	26	895	+7
Total Volume and Open Interest							8,414	53,578	-90
Lean Hogs(CME)
Apr12	120315	87.730	88.000	86.830	86.900	-0.500	24,640	46,209	-7,623
May12	120315	95.100	95.330	94.500	95.150	+0.150	92	3,109	-1
Jun12	120315	94.680	95.300	94.000	94.135	-0.415	22,071	82,982	+7,277
Jul12	120315	95.400	95.885	94.800	94.800	-0.450	4,472	28,445	+790
Aug12	120315	96.100	96.600	95.650	95.885	-0.115	4,045	32,734	+830
Oct12	120315	86.750	87.180	86.250	86.500	-0.300	2,757	31,398	+382
Dec12	120315	83.150	83.750	82.980	83.300	+0.015	2,157	19,848	+712
Feb13	120315	84.285	84.480	83.950	84.250	+0.200	316	6,210	+239
Total Volume and Open Interest							61,216	256,308	+2,962
Class III Milk(CME)
Mar12	120315	15.51	15.55	15.47	15.51	+0.01	365	6,138	-107
Apr12	120315	15.72	16.01	15.70	15.95	+0.26	424	4,675	-7
May12	120315	15.39	15.68	15.39	15.64	+0.27	281	3,783	+8
Jun12	120315	15.73	16.04	15.70	15.96	+0.23	120	3,267	+48
Jul12	120315	16.34	16.61	16.29	16.58	+0.32	20	2,451	+7
Total Volume and Open Interest							1,287	31,092	-4
Cocoa(ICE)
Mar12	120315	2331	2331	2254	2254	-86	43	9	-8
May12	120315	2310	2310	2177	2221	-93	10,275	69,395	-843
Jul12	120315	2338	2338	2201	2245	-93	3,780	36,118	+566
Sep12	120315	2340	2340	2220	2261	-94	3,139	22,288	+1,268
Dec12	120315	2348	2348	2232	2273	-86	1,850	21,677	+191
Mar13	120315	2350	2350	2240	2282	-80	1,749	16,748	+926
May13	120315	2350	2350	2254	2293	-80	191	4,009	-8
Total Volume and Open Interest							21,076	172,125	+2,106
Coffee "C"(ICE)
Mar12	120315	184.25	184.45	184.25	184.45	+1.70	19	51	-10
May12	120315	182.90	185.80	182.55	185.30	+1.70	10,471	76,393	+808
Jul12	120315	185.20	188.35	185.20	188.00	+1.70	3,932	31,214	+124
Sep12	120315	188.15	191.30	188.15	190.85	+1.70	2,054	21,027	+280
Dec12	120315	192.00	194.95	192.00	194.50	+1.55	357	12,143	+60
Mar13	120315	196.00	198.20	196.00	197.95	+1.60	168	3,854	-31
Total Volume and Open Interest							17,234	147,387	+1,277
Orange Juice(ICE)
May12	120315	187.00	188.00	185.75	187.60	-0.20	503	19,016	-60
Jul12	120315	179.40	180.90	178.75	180.35	+0.25	41	1,527	-27
Sep12	120315	176.00	176.80	176.00	176.80	-0.30	18	918	+14
Nov12	120315	169.50	169.50	167.90	168.90	-0.70	5	612	+5
Jan13	120315	166.85	166.85	166.85	166.85	-1.10	0	65	+0
Mar13	120315	165.35	165.35	165.35	165.35	-1.60
Total Volume and Open Interest							567	22,142	-68
Sugar #11(ICE)
May12	120315	24.44	25.58	24.34	25.50	+1.06	34,635	231,926	-714
Jul12	120315	23.42	24.40	23.38	24.32	+0.84	19,854	210,894	+455
Oct12	120315	23.44	24.25	23.37	24.17	+0.68	12,061	111,505	+1,044
Mar13	120315	24.02	24.79	23.96	24.71	+0.63	2,137	77,002	+7
May13	120315	23.67	24.35	23.65	24.31	+0.59	586	14,807	+45
Jul13	120315	23.39	24.01	23.39	23.98	+0.51	428	17,159	+177
Oct13	120315	23.52	24.09	23.52	24.05	+0.44	218	19,231	+118
Mar14	120315	23.66	24.16	23.66	24.14	+0.38	98	13,362	+60
Total Volume and Open Interest							70,108	706,083	+1,225
London Cocoa(LCE)
Mar12	120315	1466	1466	1428	1428	-57	6,287	6,940	-7,732
May12	120315	1489	1494	1424	1446	-60	12,574	41,496	+2,680
Jul12	120315	1505	1510	1441	1462	-60	2,933	44,847	+3,578
Sep12	120315	1509	1512	1450	1472	-54	1,898	24,736	+288
Dec12	120315	1512	1512	1455	1480	-47	4,407	23,899	+729
Mar13	120315	1502	1502	1456	1477	-42	1,569	27,325	+911
May13	120315	1506	1507	1468	1487	-41	356	7,796	+22
Total Volume and Open Interest							30,164	180,581	+490
London Sugar(LCE)
May12	120315	650.00	671.10	648.20	670.00	+21.10	2,749	26,182	+438
Aug12	120315	625.00	643.80	623.90	643.00	+18.60	1,116	17,798	-14
Oct12	120315	617.00	632.00	616.10	631.30	+14.30	471	9,535	+17
Dec12	120315	618.90	633.50	618.90	632.70	+14.50	305	2,840	-12
Mar13	120315	621.40	636.50	620.40	635.60	+13.80	293	4,393	+99
Total Volume and Open Interest							4,942	61,336	+534
Cotton(ICE)
May12	120315	87.21	88.26	87.07	87.34	+0.20	10,676	92,380	+1,271
Jul12	120315	87.91	88.98	87.75	88.01	+0.25	4,222	46,299	+59
Oct12	120315	90.43	90.43	89.39	89.50	+0.07	7	85	+0
Dec12	120315	88.20	89.18	88.00	88.27	-0.38	2,672	40,432	+1,007
Mar13	120315	89.79	90.08	89.43	89.43	-0.25	55	1,869	-6
May13	120315	90.00	90.00	89.52	89.52	-0.52	10	539	+3
Total Volume and Open Interest							17,654	182,476	+2,341
Lumber(CME)
Mar12	120315	270.0	272.0	265.0	269.3	-1.9	70	131	-49
May12	120315	276.4	276.7	268.0	270.8	-5.7	318	6,031	+85
Jul12	120315	287.6	287.8	280.7	282.6	-6.1	115	2,107	+61
Sep12	120315	287.9	292.3	286.5	287.5	-3.8	16	1,137	-2
Total Volume and Open Interest							527	10,043	+101
Crude Oil(NYM)
Apr12	120315	105.50	106.18	103.78	105.11	-0.32	282,350	122,913	-25,474
May12	120315	106.00	106.70	104.43	105.65	-0.30	102,126	257,742	+20,074
Jun12	120315	106.73	107.23	105.00	106.22	-0.26	77,983	158,887	-5,155
Jul12	120315	107.13	107.61	105.54	106.76	-0.22	46,945	94,808	-1,313
Aug12	120315	107.60	108.03	106.00	107.15	-0.21	28,382	67,607	+5,446
Sep12	120315	107.70	108.18	106.32	107.36	-0.22	26,626	58,493	+837
Oct12	120315	107.58	108.19	106.71	107.45	-0.25	11,574	41,501	-1,231
Nov12	120315	107.90	108.30	106.60	107.51	-0.28	7,406	34,164	+641
Dec12	120315	108.00	108.44	106.58	107.56	-0.30	44,719	190,647	-506
Jan13	120315	107.92	108.16	106.59	107.57	-0.29	5,818	40,409	-23
Feb13	120315	107.66	107.66	106.72	107.44	-0.29	3,119	20,477	-85
Mar13	120315	107.19	107.65	107.19	107.21	-0.29	6,195	27,993	+19
Apr13	120315	106.86	106.86	106.86	106.86	-0.29	5,634	14,041	-884
May13	120315	106.48	106.48	106.48	106.48	-0.28	916	11,587	-8
Jun13	120315	106.66	106.73	105.29	106.11	-0.25	5,835	64,279	-11
Jul13	120315	105.65	105.65	105.65	105.65	-0.24	89	10,382	-5
Total Volume and Open Interest							689,301	1,579,060	-5,394
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120315	105.550	106.175	103.775	105.100	-0.325	6,645	1,352	-231
May12	120315	106.150	106.700	104.275	105.650	-0.300	641	649	+75
Jun12	120315	106.775	107.100	105.000	106.225	-0.250	85	138	-11
Jul12	120315	107.175	107.175	106.750	106.750	-0.225	1	62	+1
Aug12	120315	107.600	107.600	107.150	107.150	-0.200	2	13	+2
Sep12	120315	107.350	107.350	107.350	107.350	-0.225	0	31	+0
Oct12	120315	107.450	107.450	107.450	107.450	-0.250	0	9	+0
Nov12	120315	107.500	107.500	107.500	107.500	-0.300
Dec12	120315	108.225	108.225	107.550	107.550	-0.300	2	230	-2
Total Volume and Open Interest							7,376	2,661	-166
Heating Oil(NYM)
Apr12	120315	325.80	326.96	320.52	322.25	-3.93	39,046	75,908	-4,793
May12	120315	326.96	327.50	321.48	322.90	-4.11	24,994	57,202	+6,138
Jun12	120315	327.60	328.04	321.93	323.56	-4.23	16,121	53,137	-1,579
Jul12	120315	327.87	328.55	323.00	324.25	-4.35	7,397	22,851	-495
Aug12	120315	327.75	327.98	323.85	324.91	-4.51	2,405	15,107	+307
Sep12	120315	329.20	329.20	324.58	325.54	-4.59	2,162	14,130	-4
Oct12	120315	329.71	330.51	325.00	326.16	-4.62	764	6,725	+94
Nov12	120315	330.54	330.54	325.77	326.83	-4.62	815	4,043	+173
Dec12	120315	331.53	331.88	325.99	327.35	-4.62	3,400	29,143	-957
Jan13	120315	327.59	327.59	327.59	327.59	-4.62	851	5,052	+222
Feb13	120315	326.41	326.74	326.41	326.74	-4.67	356	756	+91
Mar13	120315	324.49	324.49	324.49	324.49	-4.72	167	1,102	-56
Total Volume and Open Interest							98,551	285,737	-823
Gasoline(NYMEX)
Apr12	120315	334.56	334.98	325.63	328.85	-5.85	56,092	89,520	-5,561
May12	120315	334.29	334.54	325.43	328.42	-5.87	42,277	86,808	+9,071
Jun12	120315	330.94	331.73	322.88	325.58	-5.99	17,506	64,063	+2,682
Jul12	120315	326.99	327.60	319.46	321.95	-5.97	9,567	38,805	+699
Aug12	120315	322.37	322.99	315.10	317.44	-5.81	7,040	24,332	+1,933
Sep12	120315	316.29	317.57	310.12	312.24	-5.58	4,487	20,778	-552
Oct12	120315	300.32	301.14	294.05	296.12	-5.32	2,159	19,096	+598
Nov12	120315	295.83	295.83	289.25	291.37	-5.02	1,371	6,708	+77
Dec12	120315	292.28	292.76	286.55	288.63	-4.62	2,588	21,292	+287
Jan13	120315	286.93	287.63	286.34	287.63	-4.42	655	5,469	+158
Total Volume and Open Interest							144,546	386,636	+9,923
e-miNY RBOB Gasoline(NYM)
Apr12	120315	328.90	328.90	328.85	328.90	-5.80	0	1	+0
May12	120315	328.40	328.42	328.40	328.40	-5.90
Jun12	120315	325.60	325.60	325.58	325.60	-6.00
Jul12	120315	322.00	322.00	321.95	322.00	-5.90
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120315	2.275	2.334	2.234	2.279	-0.005	133,096	155,117	-14,038
May12	120315	2.413	2.463	2.368	2.420	+0.004	69,772	258,961	+7,212
Jun12	120315	2.522	2.574	2.488	2.537	+0.004	29,921	86,404	+5,677
Jul12	120315	2.622	2.666	2.585	2.635	+0.006	24,514	114,991	-434
Aug12	120315	2.686	2.724	2.640	2.687	+0.002	13,538	39,641	+1,608
Sep12	120315	2.690	2.743	2.665	2.714	+0.006	15,511	82,097	+2,922
Oct12	120315	2.751	2.818	2.737	2.783	+0.007	25,484	136,780	+846
Nov12	120315	2.958	3.012	2.958	3.000	+0.014	7,497	45,749	+460
Dec12	120315	3.310	3.360	3.296	3.342	+0.019	9,009	48,879	+1,206
Jan13	120315	3.447	3.487	3.434	3.478	+0.017	11,964	68,371	+998
Feb13	120315	3.457	3.499	3.445	3.487	+0.016	2,247	17,118	+125
Mar13	120315	3.437	3.475	3.429	3.468	+0.014	3,118	27,584	+5
Apr13	120315	3.410	3.446	3.395	3.435	+0.011	3,132	40,721	+305
May13	120315	3.456	3.479	3.456	3.474	+0.010	502	10,678	+71
Jun13	120315	3.520	3.529	3.520	3.529	+0.010	292	4,431	+9
Jul13	120315	3.560	3.578	3.560	3.573	+0.010	259	4,934	+80
Total Volume and Open Interest							352,806	1,231,889	+7,736
Brent Crude Oil(ICE)
May12	120315	124.60	124.87	121.50	122.60	-1.98	142,350	240,344	+7,934
Jun12	120315	124.18	124.42	121.24	122.22	-1.93	75,790	162,253	+5,860
Jul12	120315	123.74	123.96	120.91	121.81	-1.90	30,652	77,065	+4,591
Aug12	120315	123.09	123.40	120.43	121.34	-1.84	15,804	51,394	+843
Sep12	120315	122.24	122.74	119.84	120.74	-1.78	15,593	70,909	+2,156
Oct12	120315	121.76	122.05	119.23	120.11	-1.73	10,097	50,023	+1,546
Nov12	120315	121.14	121.40	118.68	119.55	-1.68	5,174	29,197	+446
Dec12	120315	120.50	120.79	118.10	118.98	-1.62	38,479	104,003	+405
Jan13	120315	118.43	118.43	118.43	118.43	-1.56	1,427	17,797	+130
Feb13	120315	117.86	117.86	117.86	117.86	-1.51	750	10,295	+124
Mar13	120315	117.47	117.79	117.26	117.26	-1.46	1,212	9,246	-30
Apr13	120315	116.64	116.64	116.64	116.64	-1.42	438	6,716	-147
May13	120315	116.01	116.01	116.01	116.01	-1.37	801	6,230	+520
Jun13	120315	116.81	116.81	114.50	115.34	-1.32	5,352	29,078	+1,311
Total Volume and Open Interest							512,705	1,105,234	+14,105
Gas Oil(ICE)
Apr12	120315	1035.50	1036.75	1014.75	1024.00	-14.50	81,193	132,605	-5,128
May12	120315	1034.00	1036.25	1015.50	1024.50	-15.00	66,757	97,342	+6,355
Jun12	120315	1034.00	1035.75	1015.50	1024.50	-15.50	45,516	58,612	+1,398
Jul12	120315	1034.00	1035.75	1016.00	1024.75	-15.75	18,177	29,747	+2,849
Aug12	120315	1035.25	1036.00	1016.25	1025.00	-16.00	6,052	23,332	+400
Sep12	120315	1034.50	1035.75	1016.00	1024.75	-16.00	6,321	22,639	+98
Oct12	120315	1031.50	1033.75	1015.25	1023.00	-16.25	3,008	14,895	+57
Nov12	120315	1029.75	1031.25	1015.00	1020.75	-16.00	2,025	11,057	+130
Dec12	120315	1029.25	1029.25	1010.25	1018.50	-15.75	11,758	43,398	+326
Jan13	120315	1025.00	1025.75	1009.25	1016.50	-16.00	823	11,543	-96
Total Volume and Open Interest							247,706	507,885	+146,338
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120315	2.320	2.340	2.320	2.337	+0.033	89	1,049	-53
May12	120315	2.347	2.352	2.335	2.347	+0.032	173	1,498	-85
Jun12	120315	2.363	2.368	2.355	2.360	+0.031	180	726	+39
Jul12	120315	2.366	2.373	2.356	2.367	+0.028	148	1,853	-46
Aug12	120315	2.346	2.355	2.345	2.351	+0.027	80	1,283	+23
Sep12	120315	2.303	2.303	2.298	2.299	+0.018	86	1,133	+17
Oct12	120315	2.204	2.204	2.198	2.199	+0.015	90	939	-8
Total Volume and Open Interest							935	11,095	-114
WTI Crude Oil(ICE)
Apr12	120315	105.70	106.18	103.77	105.11	-0.32	54,525	34,304	-4,803
May12	120315	106.16	106.70	104.28	105.65	-0.30	20,256	52,142	+742
Jun12	120315	106.57	107.17	104.99	106.22	-0.26	19,847	52,815	-2,162
Jul12	120315	107.28	107.63	105.54	106.76	-0.22	9,556	28,217	-387
Aug12	120315	107.38	107.89	106.25	107.15	-0.21	5,209	13,245	+18
Sep12	120315	107.94	108.09	106.32	107.36	-0.22	7,149	18,350	-83
Oct12	120315	107.83	108.19	106.45	107.45	-0.25	3,777	10,401	+28
Nov12	120315	107.84	108.26	106.56	107.51	-0.28	2,648	7,291	-246
Dec12	120315	108.21	108.41	106.56	107.56	-0.30	11,385	62,511	-1,846
Jan13	120315	107.57	107.57	107.57	107.57	-0.29	519	5,835	+16
Feb13	120315	107.44	107.44	107.44	107.44	-0.29	186	2,127	-5
Mar13	120315	107.21	107.21	107.21	107.21	-0.29	47	3,832	+9
Apr13	120315	106.86	106.86	106.86	106.86	-0.29	21	528	+14
May13	120315	106.48	106.48	106.48	106.48	-0.28	147	674	-15
Jun13	120315	106.88	106.89	106.09	106.11	-0.25	623	15,996	+26
Jul13	120315	105.65	105.65	105.65	105.65	-0.24	11	224	+4
Total Volume and Open Interest							142,081	404,083	-10,681
US Dollar Index(ICE)
Mar12	120315	80.630	80.725	80.025	80.135	-0.400	38,075	37,435	-6,471
Jun12	120315	81.025	81.160	80.370	80.505	-0.475	27,067	24,987	+12,740
Sep12	120315	80.965	80.965	80.965	80.965	-0.475	4	503	+3
Total Volume and Open Interest							65,146	62,925	+6,272
Australian Dollar(CME)
Mar12	120315	104.43	105.52	104.20	105.42	+1.05	160,932	104,300	-20,266
Jun12	120315	103.38	104.46	103.14	104.35	+1.04	40,608	96,160	+18,596
Sep12	120315	103.00	103.31	102.30	103.31	+1.01	6	249	+5
Total Volume and Open Interest							201,546	200,719	-1,665
British Pound(CME)
Mar12	120315	156.67	157.37	156.33	157.22	+0.48	138,709	107,550	-28,802
Jun12	120315	156.58	157.28	156.24	157.12	+0.48	48,882	95,257	+31,063
Sep12	120315	156.22	157.15	156.22	157.01	+0.47	2	24	+0
Total Volume and Open Interest							187,599	202,880	+2,261
Canadian Dollar(CME)
Mar12	120315	100.64	100.94	100.50	100.86	+0.20	95,669	92,322	-11,392
Jun12	120315	100.40	100.75	100.30	100.67	+0.21	34,518	75,258	+20,930
Sep12	120315	100.15	100.53	100.15	100.47	+0.20	124	1,997	+51
Dec12	120315	100.04	100.30	99.99	100.24	+0.20	14	3,118	+11
Total Volume and Open Interest							130,325	172,856	+9,600
Japanese Yen(CME)
Mar12	120315	119.46	120.23	118.79	119.92	+0.45	147,593	107,957	-15,446
Jun12	120315	119.57	120.32	118.89	120.02	+0.45	52,661	88,355	+21,148
Sep12	120315	119.50	120.37	119.15	120.16	+0.46	0	53	+0
Total Volume and Open Interest							200,254	196,396	+5,702
Swiss Franc(CME)
Mar12	120315	107.42	108.69	107.13	108.52	+1.03	49,846	31,906	-4,843
Jun12	120315	107.55	108.78	107.25	108.62	+1.02	11,859	24,221	+7,335
Sep12	120315	108.76	108.76	107.75	108.76	+1.01	0	177	+0
Total Volume and Open Interest							61,705	56,305	+2,492
EuroFX(CME)
Mar12	120315	130.29	131.20	130.04	130.97	+0.74	321,411	185,142	-24,518
Jun12	120315	130.32	131.26	130.09	131.02	+0.73	106,459	125,589	+46,725
Sep12	120315	130.54	131.40	130.37	131.11	+0.74	96	280	+57
Total Volume and Open Interest							427,976	311,057	+22,265
Mexican Peso(CME)
Mar12	120315	786.0	791.8	784.5	790.8	+4.8	70,600	119,416	-11,056
Apr12	120315	788.8	788.8	784.0	788.8	+4.8
Total Volume and Open Interest							116,515	247,777	+11,430
Brazilian Real(CME)
Apr12	120315	555.80	556.25	550.45	552.30	+2.15	1,791	2,857	+54
May12	120315	548.50	548.50	546.25	548.50	+2.25	0	550	+0
Jun12	120315	546.80	546.80	544.65	544.65	+2.30	58	2,415	-33
Jul12	120315	541.40	541.40	539.10	541.40	+2.30
Total Volume and Open Interest							1,849	19,373	+21
30-Year T-Bonds(CBOT)
Mar12	120315	138~040	138~100	137~020	137~310	-0~030	4,665	5,439	-2,373
Jun12	120315	136~250	136~310	135~180	136~170	-0~030	383,757	587,948	+4,457
Sep12	120315	134~240	135~200	134~240	135~170	-0~030	100	114	+100
Total Volume and Open Interest							388,522	593,501	+2,184
10-Year T-Notes(CBOT)
Mar12	120315	129~100	129~150	128~250	129~110	+0~035	11,172	22,611	-3,688
Jun12	120315	128~280	129~005	128~070	128~270	+0~025	1,204,782	1,773,167	-5,942
Sep12	120315	127~285	127~285	127~285	127~285	+0~025	0	1	+0
Total Volume and Open Interest							1,215,955	1,795,780	-9,630
5-Year T-Notes(CBOT)
Mar12	120315	122~021	122~046	121~113	122~037	+0~019	13,717	45,850	-6,207
Jun12	120315	121~125	122~019	121~081	122~009	+0~019	547,092	1,335,375	+11,929
Sep12	120315	121~033	121~033	121~033	121~033	+0~019
Total Volume and Open Interest							560,809	1,381,225	+5,722
2 Year T-Notes(CBOT)
Mar12	120315	109~125	110~013	109~125	110~010	+0~006	11,924	48,549	-6,985
Jun12	120315	109~117	110~000	109~110	109~123	+0~007	240,467	779,116	+13,614
Sep12	120315	109~075	109~075	109~068	109~075	+0~007
Total Volume and Open Interest							252,391	827,665	+6,629
Eurodollars(CME)
Mar12	120315	99.525	99.527	99.525	99.525	unch	126,629	856,347	-15,715
Jun12	120315	99.525	99.540	99.520	99.530	+0.005	236,135	1,069,344	-20,344
Sep12	120315	99.480	99.495	99.465	99.490	+0.015	269,306	873,740	-37,060
Dec12	120315	99.415	99.440	99.405	99.435	+0.025	260,608	937,217	+27,348
Mar13	120315	99.360	99.390	99.340	99.375	+0.025	278,616	666,782	-19,397
Jun13	120315	99.285	99.320	99.260	99.300	+0.030	223,331	602,373	+14,455
Sep13	120315	99.195	99.235	99.170	99.210	+0.025	211,386	598,653	-4,806
Dec13	120315	99.100	99.140	99.065	99.110	+0.020	185,270	576,666	-987
Mar14	120315	99.005	99.045	98.965	99.005	+0.010	200,391	482,271	+10,907
Jun14	120315	98.895	98.920	98.840	98.885	+0.005	146,763	322,025	-2,113
Sep14	120315	98.765	98.785	98.700	98.750	unch	128,817	313,215	-6,494
Dec14	120315	98.595	98.610	98.530	98.580	-0.005	124,563	337,310	-5,506
Mar15	120315	98.425	98.435	98.350	98.410	-0.005	94,201	224,727	-2,974
Jun15	120315	6.485	6.495	6.405	6.475	unch	80,054	237,079	+1,525
Sep15	120315	6.305	6.315	6.220	6.295	unch	48,882	168,258	+1,497
Dec15	120315	6.125	6.135	6.035	6.115	-0.005	45,171	156,915	+1,058
Mar16	120315	5.970	5.985	5.875	5.960	-0.005	30,001	82,374	+981
Jun16	120315	5.810	5.825	5.705	5.800	-0.005	25,992	94,530	+2,143
Total Volume and Open Interest							2,766,094	8,870,995	-50,427
30 Day Federal Funds(CBOT)
Mar12	120315	99.878	99.880	99.872	99.878	-0.002	3,341	58,636	-1,328
Apr12	120315	99.870	99.875	99.865	99.875	unch	4,320	44,112	-1,330
May12	120315	99.870	99.870	99.860	99.870	unch	3,082	50,366	+642
Jun12	120315	99.860	99.860	99.855	99.860	unch	6,588	36,715	+2,429
Jul12	120315	99.850	99.850	99.845	99.850	unch	6,869	47,523	+3,741
Aug12	120315	99.845	99.845	99.835	99.845	unch	1,077	34,809	+170
Total Volume and Open Interest							37,664	530,754	+6,298
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120315	99.668	99.668	99.668	99.668	+0.003	0	58	+0
Jun12	120315	99.670	99.670	99.670	99.670	+0.007
Sep12	120315	99.660	99.660	99.660	99.660	-0.002
Dec12	120315	99.658	99.658	99.658	99.658	-0.005
Mar13	120315	99.660	99.660	99.660	99.660	-0.005
Jun13	120315	99.655	99.655	99.655	99.655	-0.005
Sep13	120315	99.655	99.655	99.655	99.655	-0.005
Dec13	120315	99.645	99.645	99.645	99.645	-0.005
Mar14	120315	99.505	99.505	99.505	99.505	-0.005
Jun14	120315	99.365	99.365	99.365	99.365	-0.005
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Jun12	120315	99.67	99.67	99.67	99.67	+0.01	0	2,058	+0
Sep12	120315	99.64	99.66	99.64	99.66	0.00	0	684	+0
Dec12	120315	99.66	99.66	99.66	99.66	0.00	0	415	+0
Mar13	120315	99.66	99.66	99.66	99.66	0.00	0	81	+0
Jun13	120315	99.65	99.65	99.65	99.65	-0.01	0	216	+0
Sep13	120315	99.65	99.65	99.65	99.65	-0.01	0	325	+0
Dec13	120315	99.64	99.64	99.64	99.64	-0.01	0	395	+0
Mar14	120315	99.50	99.50	99.50	99.50	-0.01
Total Volume and Open Interest							0	6,272	+0
Japanese Gov't Bonds(SGX)
Jun12	120315	141.75	141.75	141.05	141.14	-0.64	3,598	22,881	+339
Sep12	120315	140.29	140.29	140.29	140.29	-0.64	0	5	+0
Dec12	120315	138.20	138.20	138.20	138.20	-0.64	0	4	+0
Total Volume and Open Interest							3,598	22,890	+339
Euro-Bund(EUREX)
Jun12	120315	136.35	136.86	136.26	136.48	-0.32	659,673	846,496	-27,051
Sep12	120315	134.95	135.36	134.95	135.05	-0.32	76	11	+1
Dec12	120315	135.05	135.05	135.05	135.05	-0.32
Total Volume and Open Interest							659,749	846,507	-27,050
Euro-Bobl(EUREX)
Jun12	120315	123.22	123.32	123.05	123.12	-0.26	336,327	782,950	+11,780
Sep12	120315	123.22	123.22	123.22	123.22	-0.26	1	3	-1
Dec12	120315	123.22	123.22	123.22	123.22	-0.26
Total Volume and Open Interest							336,328	782,953	+11,779
3-Mth Euribor(EUREX)
Mar12	120315	99.145	99.155	99.145	99.155	+0.010	0	1,440	+0
Jun12	120315	99.290	99.290	99.290	99.290	+0.010	21	1,517	+10
Sep12	120315	99.290	99.295	99.290	99.290	-0.005	28	948	+20
Total Volume and Open Interest							50	6,706	+30
Long Gilt(LIFFE)
Mar12	120315	114~05	114~15	113~25	114~06	-0~14	2,853	15,466	+27
Jun12	120315	112~15	112~27	111~31	112~16	-0~16	199,628	295,243	-9,217
Total Volume and Open Interest							202,481	310,709	-9,190
3-Mth Short Sterling(LIFFE)
Mar12	120315	98.97	98.98	98.96	98.97	unch	68,605	289,976	+2,699
Jun12	120315	99.06	99.08	99.05	99.06	+0.01	115,167	244,953	+5,628
Sep12	120315	99.06	99.09	99.05	99.06	unch	91,062	325,857	+13,375
Dec12	120315	99.03	99.07	99.01	99.02	-0.01	79,743	247,253	-6,441
Mar13	120315	98.99	99.04	98.98	98.98	-0.01	95,047	312,499	-3,499
Jun13	120315	98.93	98.98	98.92	98.92	-0.01	67,420	220,321	-2,626
Total Volume and Open Interest							750,991	2,185,894	+17,075
3-Mth Euribor(LIFFE)
Mar12	120315	99.145	99.155	99.140	99.155	+0.010	120,578	530,681	-825
Jun12	120315	99.280	99.300	99.260	99.290	+0.010	204,491	448,522	-12,026
Sep12	120315	99.290	99.305	99.270	99.290	-0.005	152,650	492,882	+10,105
Total Volume and Open Interest							1,361,999	3,555,465	+9,586
3-Mth Aus T-Bills(SFE)
Mar12	120308	95.54	95.54	95.51	95.54	unch	37,778	49,657	-19,526
Jun12	120315	95.73	95.75	95.66	95.69	-0.04	20,989	207,379	-8,223
Sep12	120315	95.81	95.83	95.71	95.74	-0.07	19,717	145,729	-3,963
Dec12	120315	95.86	95.88	95.73	95.76	-0.10	10,067	87,790	-2,385
Mar13	120315	95.88	95.90	95.71	95.76	-0.11	5,443	55,927	-500
Jun13	120315	95.85	95.87	95.67	95.71	-0.13	3,938	51,573	-1,262
Sep13	120315	95.81	95.81	95.63	95.66	-0.13	3,148	35,920	+1,024
Dec13	120315	95.74	95.74	95.56	95.59	-0.14	1,751	26,146	+604
Mar14	120315	95.60	95.60	95.50	95.53	-0.15	2,538	16,178	+1,903
Jun14	120315	95.47	95.47	95.47	95.47	-0.15	44	1,082	+32
Total Volume and Open Interest							67,657	628,385	-12,758
10-Year Aus T-Bonds(SFE)
Mar12	120315	95.89	95.91	95.77	95.79	-0.10	314,852	146,542	-217,336
Jun12	120315	95.89	95.91	95.67	95.69	-0.20	296,847	331,592	+140,159
Total Volume and Open Interest							611,699	478,134	-77,177
3-Year Aus T-Bonds(SFE)
Mar12	120315	96.35	96.36	96.25	96.25	-0.08	299,972	262,845	-159,477
Jun12	120315	96.39	96.39	96.17	96.19	-0.18	241,294	346,503	+144,288
Total Volume and Open Interest							541,266	609,348	-15,189
Gold(CMX)
Apr12	120315	1643.2	1667.4	1636.2	1659.5	+16.6	209,911	190,121	-2,478
Jun12	120315	1645.1	1669.2	1639.1	1661.8	+16.5	19,791	103,884	+3,413
Aug12	120315	1647.8	1670.8	1644.5	1664.2	+16.5	6,022	25,072	+551
Oct12	120315	1648.0	1670.0	1648.0	1666.5	+16.4	442	12,360	-101
Dec12	120315	1652.0	1675.5	1646.5	1668.9	+16.3	1,837	29,582	-70
Feb13	120315	1658.5	1674.7	1658.5	1671.2	+16.2	303	16,168	+58
Apr13	120315	1673.5	1673.5	1673.5	1673.5	+16.0	331	5,853	+329
Jun13	120315	1676.4	1676.4	1676.4	1676.4	+15.9	189	10,466	-6
Aug13	120315	1679.4	1679.4	1679.4	1679.4	+15.7	0	256	+0
Oct13	120315	1682.8	1682.8	1682.8	1682.8	+15.7	0	1	+0
Dec13	120315	1676.5	1686.4	1676.5	1686.4	+15.6	83	10,679	-76
Total Volume and Open Interest							239,522	442,319	+1,771
Silver(CMX)
Mar12	120315	3208.5	3269.3	3199.0	3269.3	+54.6	60	333	-34
May12	120315	3210.0	3289.5	3193.5	3272.6	+54.5	50,386	57,040	-396
Jul12	120315	3225.0	3285.0	3204.0	3277.9	+54.3	915	14,087	-43
Sep12	120315	3225.5	3282.4	3215.0	3282.4	+54.2	537	5,652	+242
Dec12	120315	3228.5	3289.5	3228.5	3287.9	+53.9	574	15,523	+69
Mar13	120315	3245.0	3290.4	3245.0	3290.4	+54.0	4	2,089	+3
May13	120315	3291.7	3291.7	3291.7	3291.7	+54.0	2	1,227	+0
Total Volume and Open Interest							52,698	111,730	-92
Platinum(NYMEX)
Apr12	120315	1676.0	1692.0	1661.4	1683.9	+8.6	8,946	30,559	-1,725
Jul12	120315	1669.4	1696.6	1669.4	1688.8	+8.5	2,353	12,048	+1,982
Oct12	120315	1694.5	1694.5	1691.9	1691.9	+8.4	29	653	+2
Jan13	120315	1694.9	1694.9	1694.9	1694.9	+8.4	0	8	+0
Total Volume and Open Interest							11,328	43,268	+259
Palladium(NYMEX)
Mar12	120315	34.19	53.04	33.64	53.04	+12.45	0	59	+0
Jun12	120315	42.84	55.64	34.84	54.54	+12.45	3,075	20,698	+288
Sep12	120315	48.79	55.84	48.64	55.84	+12.45	4	391	+1
Total Volume and Open Interest							3,082	21,155	+290
Copper(CMX)
Mar12	120315	382.95	389.65	382.00	389.20	+5.00	615	2,785	-182
May12	120315	383.45	390.30	382.50	389.75	+4.95	49,670	81,674	+1,536
Jul12	120315	384.85	391.10	383.60	390.50	+4.80	4,254	26,824	-1,480
Sep12	120315	387.40	391.40	387.40	391.40	+4.70	2,028	17,156	+732
Dec12	120315	386.50	392.30	386.50	392.25	+4.55	852	10,295	+93
Total Volume and Open Interest							58,200	150,968	+887
DJIA Index(CBOT)
Mar12	120315	13203	13240	13182	13238	+43	1,705	11,938	-435
Jun12	120315	13142	13185	13112	13172	+42	1,424	8,119	+939
Sep12	120315	13095	13115	13095	13115	+34
Dec12	120315	13034	13034	13000	13034	+34	0	1	+0
Total Volume and Open Interest							3,129	20,058	+504
E-mini DJIA Index(CBOT)
Mar12	120315	13190	13253	13167	13238	+43	37,647	55,749	-7,581
Jun12	120315	13125	13188	13098	13172	+42	143,300	95,238	+20,875
Sep12	120315	13110	13122	13100	13115	+34	146	135	+95
Dec12	120315	13109	13109	13034	13034	+34	0	19	+0
Total Volume and Open Interest							181,093	151,141	+13,389
S & P 500(CME)
Mar12	120315	1396.50	1403.20	1393.50	1401.80	+7.60	67,137	117,490	-28,157
Jun12	120315	1388.50	1397.30	1385.00	1396.00	+7.30	71,250	184,184	+39,770
Sep12	120315	1389.00	1390.70	1382.20	1390.00	+7.30	51	1,287	-7
Dec12	120315	1380.00	1384.50	1376.00	1383.80	+7.30	15	650	+2
Total Volume and Open Interest							138,453	303,611	+11,608
S & P 500 E-Mini(Globex)
Mar12	120315	1394.00	1403.00	1390.50	1401.75	+7.50	1,026,961	946,449	-429,205
Jun12	120315	1388.25	1397.50	1384.75	1396.00	+7.25	2,743,994	2,371,441	+573,953
Total Volume and Open Interest							3,771,159	3,318,585	+144,844
NASDAQ 100(CME)
Mar12	120315	2715.00	2719.50	2704.00	2715.80	+9.50	3,575	17,378	-1,363
Jun12	120315	2700.00	2718.00	2698.00	2711.80	+9.00	3,192	5,315	+2,093
Sep12	120315	2709.00	2709.00	2709.00	2709.00	+9.00
Total Volume and Open Interest							6,767	22,693	+730
NASDAQ 100 E-Mini(Globex)
Mar12	120315	2705.00	2721.30	2701.00	2715.80	+9.50	147,067	209,306	-59,320
Jun12	120315	2702.30	2717.30	2697.00	2711.80	+9.00	357,188	378,230	+105,360
Total Volume and Open Interest							504,267	587,569	+46,039
S & P Midcap 400(CME)
Mar12	120315	1000.10	1000.10	999.50	1000.10	+8.60	25	2,833	-7
Jun12	120315	997.20	1000.00	997.20	997.20	+8.60	25	190	+17
Sep12	120315	994.40	994.40	994.40	994.40	+8.40
Total Volume and Open Interest							50	3,023	+10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120315	10050	10115	10025	10060	unch	9,556	45,950	+1,912
Sep12	120315	10075	10075	10075	10075	unch
Total Volume and Open Interest							9,556	45,950	+1,912
Nikkei 225(SGX)
Jun12	120315	10005	10095	9995	10060	+40	141,668	237,645	+3,380
Sep12	120315	10060	10060	10060	10060	+40	5	1,250	+0
Dec12	120315	10000	10000	10000	10000	+40	0	5,902	+0
Total Volume and Open Interest							142,476	254,447	+3,374
CAC 40(EURONEXT)
Mar12	120315	3569.5	3583.5	3554.0	3581.5	+16.0	241,534	318,120	+3,439
Apr12	120315	3557.5	3576.5	3547.5	3574.5	+15.5	135,524	206,692	+96,465
May12	120315	3500.0	3519.0	3491.5	3517.0	+14.5	104	1,346	+1,342
Total Volume and Open Interest							388,600	557,926	+107,462
Hang Seng Index(HKFE)
Mar12	120315	21277	21383	21164	21314	+31	70,596	98,457	+1,141
Apr12	120315	21287	21373	21166	21306	+26	726	4,002	+217
Total Volume and Open Interest							72,170	107,222	+1,667
DAX(EUREX)
Mar12	120315	7090.0	7164.0	7072.5	7146.0	+59.5	257,999	110,392	-51,070
Jun12	120315	7102.0	7179.0	7088.0	7161.0	+58.5	123,478	106,903	+44,277
Sep12	120315	7113.5	7188.0	7098.5	7170.0	+58.0	7,739	1,935	+207
Total Volume and Open Interest							389,216	219,230	-6,586
FT-SE 100(EURONEXT)
Mar12	120315	5948.00	5963.00	5919.50	5938.50	-12.50	280,581	267,733	-185,947
Jun12	120315	5889.50	5912.00	5869.50	5889.00	-12.00	194,445	434,619	+222,476
Sep12	120315	5850.50	5850.50	5847.00	5847.00	-13.00	1	522	+2
Total Volume and Open Interest							475,037	702,891	+36,531
SPI 200(SFE)
Mar12	120315	4288.0	4295.0	4258.0	4283.0	-10.0	97,969	170,192	-55,104
Jun12	120315	4304.0	4310.0	4272.0	4288.0	-18.0	83,903	187,802	+38,623
Sep12	120315	4266.0	4272.0	4258.0	4258.0	-17.0	32	1,831	+22
Total Volume and Open Interest							182,642	362,866	-15,951
GSCI(CME)
Apr12	120315	705.00	705.00	701.00	701.00	-3.00	2,342	9,921	+2,238
May12	120315	702.00	702.00	702.00	702.00	-2.80	0	79	+0
Jun12	120315	703.30	703.30	703.30	703.30
Reuters CCI(ICE)