MRCI's End of Day Prices

Daily Futures Price Listing Fri March 16, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120316	1368.50	1377.50	1363.50	1374.00	+5.00	99,569	260,305	+1,549
Jul12	120316	1374.75	1383.75	1370.50	1380.75	+5.25	36,318	129,604	+641
Aug12	120316	1363.50	1372.25	1361.75	1369.25	+4.00	1,096	5,381	+69
Sep12	120316	1344.25	1350.00	1341.00	1347.25	+3.50	826	5,283	+162
Nov12	120316	1325.00	1333.00	1321.75	1328.25	+2.00	29,271	146,600	+5,100
Jan13	120316	1325.00	1333.50	1323.75	1328.75	+2.50	4,808	24,206	+781
Mar13	120316	1313.00	1323.25	1313.00	1318.25	+3.75	5,800	18,624	+2,279
May13	120316	1304.75	1315.25	1304.00	1308.50	+5.75	4,023	8,033	+1,231
Jul13	120316	1307.00	1314.75	1306.50	1310.25	+3.75	1,222	10,094	+140
Aug13	120316	1299.25	1299.25	1295.75	1299.25	+3.50	13	80	+9
Sep13	120316	1269.75	1269.75	1266.25	1269.75	+3.50	5	110	+2
Nov13	120316	1240.00	1249.00	1239.00	1244.00	+3.50	694	6,574	+431
Jan14	120316	1250.75	1250.75	1247.25	1250.75	+3.50	1	128	+0
Mar14	120316	1250.25	1250.25	1247.75	1250.25	+2.50	2	2	+2
Total Volume and Open Interest							183,651	615,504	+12,186
Soybean Meal(CBOT)
May12	120316	370.60	374.50	369.60	374.40	+3.00	44,072	120,989	+576
Jul12	120316	372.00	375.70	370.70	375.70	+3.00	12,607	41,226	+1,072
Aug12	120316	368.70	371.90	368.70	371.90	+2.20	938	8,039	+183
Sep12	120316	362.90	365.90	362.80	365.90	+1.70	815	7,706	+255
Oct12	120316	354.80	357.50	354.60	357.50	+1.50	646	5,113	+143
Dec12	120316	353.60	356.20	353.10	356.10	+1.40	9,004	29,180	+1,792
Jan13	120316	351.50	354.10	351.50	354.10	+2.00	634	3,569	-32
Mar13	120316	348.40	351.00	348.10	351.00	+2.80	1,100	4,388	+67
May13	120316	342.60	345.70	342.60	345.70	+2.90	418	2,534	+42
Jul13	120316	343.10	344.70	342.20	344.70	+2.50	105	1,333	+39
Total Volume and Open Interest							70,828	226,468	+4,031
Soybean Oil(CBOT)
May12	120316	55.48	55.61	55.16	55.50	+0.02	53,021	162,963	+1,544
Jul12	120316	55.85	55.98	55.59	55.89	+0.04	17,804	84,246	+527
Aug12	120316	56.09	56.10	55.85	56.06	+0.04	1,282	11,391	-22
Sep12	120316	56.20	56.27	55.94	56.21	+0.03	1,142	7,152	-162
Oct12	120316	56.25	56.35	56.02	56.31	+0.03	1,138	7,488	+7
Dec12	120316	56.47	56.63	56.20	56.53	+0.05	11,168	56,806	+1,718
Jan13	120316	56.60	56.60	56.55	56.60	+0.05	118	2,214	+9
Mar13	120316	56.61	56.67	56.38	56.67	+0.05	582	3,611	+255
May13	120316	56.53	56.68	56.47	56.65	+0.05	189	1,709	+39
Jul13	120316	56.58	56.70	56.58	56.70	+0.05	173	3,139	+111
Total Volume and Open Interest							87,376	343,691	+4,019
Canola(WCE)
Mar12	120314	598.7	598.7	598.7	598.7	+0.9	0	15	+0
May12	120316	597.5	601.7	595.1	599.8	+0.9	11,384	93,290	-325
Jul12	120316	597.0	601.1	595.0	598.9	+0.4	6,540	34,428	-1,087
Nov12	120316	555.2	559.1	552.6	557.3	-0.3	3,171	63,725	-1,307
Jan13	120316	556.1	562.6	556.1	560.8	-0.8	757	5,839	+592
Total Volume and Open Interest							22,095	201,409	-2,022
Corn(CBOT)
May12	120316	668.00	673.75	665.75	673.00	+4.00	163,822	500,907	-3,554
Jul12	120316	665.50	671.00	663.25	670.25	+3.25	68,001	296,137	-431
Sep12	120316	604.25	608.00	600.00	605.25	-0.75	18,273	134,629	+2,114
Dec12	120316	570.00	575.00	568.00	574.25	+2.00	38,599	304,878	+2,840
Mar13	120316	579.75	585.00	578.75	584.25	+2.75	3,356	48,310	-121
May13	120316	587.00	590.75	585.75	590.75	+2.25	777	4,112	+92
Jul13	120316	593.00	596.00	590.00	595.00	+1.75	1,445	6,686	-271
Sep13	120316	564.00	567.25	564.00	567.25	+0.50	91	988	-63
Dec13	120316	557.00	561.50	555.25	561.25	+0.25	1,367	20,907	-635
Mar14	120316	570.75	572.50	570.00	572.50	unch	4	476	+3
Total Volume and Open Interest							295,754	1,321,197	-1,142
Wheat(CBOT)
May12	120316	663.00	673.00	660.00	672.00	+7.25	41,955	192,169	+1,929
Jul12	120316	671.00	678.50	666.75	677.25	+4.75	18,848	111,188	+1,825
Sep12	120316	685.00	690.75	679.75	690.50	+4.00	4,152	52,129	+472
Dec12	120316	702.25	708.25	696.25	707.25	+3.50	4,746	71,274	+422
Mar13	120316	714.50	719.50	709.75	719.50	+3.25	329	10,249	+17
May13	120316	726.25	726.25	723.25	726.25	+3.00	24	728	-4
Total Volume and Open Interest							70,158	446,045	+4,576
Wheat(KCBT)
May12	120316	701.75	709.75	698.00	705.50	+1.00	7,503	44,883	-247
Jul12	120316	711.50	717.50	706.00	713.50	+0.25	4,571	57,734	+933
Sep12	120316	722.75	728.25	719.75	725.00	unch	610	12,454	+147
Dec12	120316	741.50	745.50	736.50	741.75	+0.25	553	16,152	+252
Mar13	120316	752.00	755.00	749.00	752.00	-0.50	7	682	+4
May13	120316	755.00	755.00	755.00	755.00	-0.75	0	62	+0
Total Volume and Open Interest							13,248	132,500	+1,082
Wheat(MGE)
Mar12	120314	810.75	810.75	810.75	810.75	unch	14	30	+0
May12	120316	818.75	826.00	818.00	822.75	+2.50	1,091	12,163	-77
Jul12	120316	817.50	822.50	814.00	817.25	-1.25	788	9,618	+237
Sep12	120316	804.00	807.50	799.50	801.25	-3.75	805	9,366	+371
Dec12	120316	807.25	809.75	800.50	803.25	-4.50	207	5,370	+63
Total Volume and Open Interest							2,902	37,038	+594
Oats(CBOT)
May12	120316	327.25	341.00	325.75	334.25	+5.25	1,011	7,114	-269
Jul12	120316	318.25	325.00	318.00	323.25	+5.25	142	2,002	+102
Sep12	120316	319.25	319.25	316.00	319.25	+3.25	3	229	+0
Dec12	120316	326.00	328.00	324.25	327.25	+3.00	53	1,899	+28
Total Volume and Open Interest							1,209	11,250	-151
Rough Rice(CBOT)
Mar12	120314	13.85	13.95	13.85	13.95	-0.17	1	8	-1
May12	120316	14.34	14.57	14.23	14.53	+0.22	1,157	11,921	-176
Jul12	120316	14.66	14.81	14.54	14.80	+0.21	172	1,795	+39
Sep12	120316	14.90	15.07	14.78	15.03	+0.20	144	954	+74
Total Volume and Open Interest							1,483	14,741	-60
Live Cattle(CME)
Apr12	120316	125.900	126.650	124.500	125.300	-0.280	18,506	81,608	-3,265
Jun12	120316	123.300	123.580	121.650	122.700	-0.150	16,220	133,552	+4,396
Aug12	120316	125.600	125.950	124.000	124.535	-0.645	7,460	71,887	+1,450
Oct12	120316	131.100	131.300	129.235	129.880	-0.820	3,016	38,703	+30
Dec12	120316	132.450	132.825	130.825	131.400	-0.800	1,656	19,769	+352
Feb13	120316	133.130	133.130	131.435	132.185	-0.715	256	5,868	+46
Total Volume and Open Interest							47,171	354,496	+3,042
Feeder Cattle(CME)
Mar12	120316	154.700	154.785	152.750	153.400	-0.980	908	4,728	-614
Apr12	120316	156.450	156.750	153.900	154.300	-1.700	1,890	12,958	-29
May12	120316	157.850	158.050	155.235	155.900	-1.400	1,495	16,562	+411
Aug12	120316	159.235	159.575	156.880	157.735	-1.065	528	14,002	+138
Sep12	120316	159.200	159.250	156.800	158.250	-0.750	74	2,714	+18
Oct12	120316	159.100	159.100	157.000	158.200	-0.900	22	1,413	+3
Nov12	120316	159.300	159.300	157.000	158.250	-1.000	15	902	+7
Total Volume and Open Interest							4,936	53,514	-64
Lean Hogs(CME)
Apr12	120316	86.850	86.930	85.800	85.885	-1.015	14,844	44,378	-1,831
May12	120316	94.500	94.650	94.300	94.400	-0.750	73	3,091	-18
Jun12	120316	94.135	94.150	93.385	93.600	-0.535	15,936	83,633	+651
Jul12	120316	94.750	94.800	93.700	93.785	-1.015	3,929	28,603	+158
Aug12	120316	95.650	95.785	94.730	94.800	-1.085	2,876	33,254	+520
Oct12	120316	86.250	86.500	85.550	85.635	-0.865	2,983	31,673	+275
Dec12	120316	83.080	83.200	82.635	82.850	-0.450	1,391	20,237	+389
Feb13	120316	83.850	83.900	83.750	83.850	-0.400	243	6,356	+146
Total Volume and Open Interest							42,435	256,736	+428
Class III Milk(CME)
Mar12	120316	15.50	15.65	15.46	15.61	+0.10	70	6,134	-4
Apr12	120316	15.90	16.14	15.62	15.82	-0.13	349	4,664	-11
May12	120316	15.65	15.83	15.33	15.50	-0.14	187	3,796	+13
Jun12	120316	15.95	16.15	15.78	15.88	-0.08	97	3,258	-9
Jul12	120316	16.70	16.75	16.40	16.46	-0.12	41	2,462	+11
Total Volume and Open Interest							851	31,119	+27
Cocoa(ICE)
Mar12	120315	2331	2331	2254	2254	-86	43	9	-8
May12	120316	2221	2270	2169	2256	+35	13,282	68,566	-829
Jul12	120316	2248	2295	2196	2280	+35	4,973	36,122	+4
Sep12	120316	2264	2309	2213	2294	+33	3,067	21,812	-476
Dec12	120316	2275	2320	2228	2307	+34	1,635	21,828	+151
Mar13	120316	2279	2329	2234	2316	+34	1,236	16,836	+88
May13	120316	2254	2331	2250	2331	+38	295	4,017	+8
Total Volume and Open Interest							24,677	171,020	-1,105
Coffee "C"(ICE)
Mar12	120316	181.35	181.35	181.35	181.35	-3.10	1	47	-4
May12	120316	185.20	186.50	181.70	182.35	-2.95	10,517	76,557	+164
Jul12	120316	188.20	189.15	184.45	185.20	-2.80	3,166	31,245	+31
Sep12	120316	190.85	191.05	187.70	188.05	-2.80	2,304	21,720	+693
Dec12	120316	194.60	195.40	191.30	192.00	-2.50	1,493	12,369	+226
Mar13	120316	198.15	198.55	195.00	195.50	-2.45	444	3,969	+115
Total Volume and Open Interest							18,166	148,744	+1,357
Orange Juice(ICE)
May12	120316	187.70	190.30	185.20	186.90	-0.70	709	19,192	+176
Jul12	120316	179.90	182.50	179.20	180.40	+0.05	93	1,547	+20
Sep12	120316	176.25	177.60	176.00	177.60	+0.80	45	958	+40
Nov12	120316	168.95	169.00	168.00	169.00	+0.10	101	667	+55
Jan13	120316	167.25	167.25	167.25	167.25	+0.40	0	65	+0
Mar13	120316	165.75	165.75	165.75	165.75	+0.40
Total Volume and Open Interest							948	22,433	+291
Sugar #11(ICE)
May12	120316	25.45	25.68	25.04	25.41	-0.09	41,407	231,594	-332
Jul12	120316	24.21	24.49	23.95	24.27	-0.05	22,764	211,201	+307
Oct12	120316	24.15	24.30	23.87	24.14	-0.03	11,713	112,171	+666
Mar13	120316	24.66	24.80	24.41	24.74	+0.03	4,372	78,356	+1,354
May13	120316	23.99	24.41	23.99	24.39	+0.08	855	15,148	+341
Jul13	120316	23.85	24.12	23.63	24.10	+0.12	816	17,680	+521
Oct13	120316	23.86	24.18	23.86	24.16	+0.11	555	19,569	+338
Mar14	120316	23.93	24.26	23.93	24.24	+0.10	171	13,392	+30
Total Volume and Open Interest							82,807	709,381	+3,298
London Cocoa(LCE)
May12	120316	1444	1466	1418	1461	+15	14,433	42,898	+1,402
Jul12	120316	1464	1482	1436	1479	+17	6,242	45,035	+188
Sep12	120316	1470	1493	1448	1488	+16	4,076	25,170	+434
Dec12	120316	1472	1498	1454	1495	+15	4,790	25,878	+1,979
Mar13	120316	1469	1490	1450	1488	+11	2,265	27,455	+130
May13	120316	1478	1497	1469	1497	+10	302	8,039	+243
Jul13	120316	1470	1503	1470	1503	+11	48	2,128	+0
Total Volume and Open Interest							35,252	183,832	+3,251
London Sugar(LCE)
May12	120316	664.40	675.00	659.60	666.60	-3.40	3,792	26,560	+378
Aug12	120316	635.90	647.20	634.30	641.60	-1.40	2,365	17,741	-57
Oct12	120316	626.30	634.00	623.10	630.30	-1.00	1,404	9,575	+40
Dec12	120316	632.20	634.40	625.60	633.00	+0.30	91	2,890	+50
Mar13	120316	634.90	637.20	629.00	636.00	+0.40	356	4,413	+20
Total Volume and Open Interest							8,288	61,766	+430
Cotton(ICE)
May12	120316	87.20	88.17	87.00	87.48	+0.14	9,570	91,728	-652
Jul12	120316	88.00	88.78	87.53	88.05	+0.04	3,651	46,799	+500
Oct12	120316	89.26	89.26	89.26	89.26	-0.24	1	85	+0
Dec12	120316	88.00	88.88	87.51	88.28	+0.01	1,883	41,195	+763
Mar13	120316	89.50	90.00	88.65	89.31	-0.12	229	2,002	+133
May13	120316	89.50	89.58	89.04	89.51	-0.01	52	554	+15
Total Volume and Open Interest							15,390	183,238	+762
Lumber(CME)
May12	120316	271.6	273.2	268.5	272.2	+1.4	563	6,179	+148
Jul12	120316	283.0	284.7	281.5	284.0	+1.4	229	2,246	+139
Sep12	120316	288.4	288.5	285.4	287.7	+0.2	16	1,138	+1
Nov12	120316	283.0	285.0	281.4	283.0	+0.2	2	600	+0
Total Volume and Open Interest							886	10,260	+217
Crude Oil(NYM)
Apr12	120316	105.44	107.34	105.13	107.06	+1.95	283,510	109,489	-13,424
May12	120316	105.90	107.85	105.65	107.58	+1.93	106,543	262,393	+4,651
Jun12	120316	106.61	108.30	106.19	108.07	+1.85	79,922	157,402	-1,485
Jul12	120316	107.02	108.75	106.72	108.53	+1.77	35,748	92,702	-2,106
Aug12	120316	107.57	109.04	107.22	108.87	+1.72	21,466	66,563	-1,044
Sep12	120316	107.79	109.20	107.35	109.04	+1.68	21,651	57,843	-650
Oct12	120316	107.63	109.14	107.41	109.10	+1.65	9,068	42,674	+1,173
Nov12	120316	107.73	109.23	107.67	109.14	+1.63	7,526	34,326	+162
Dec12	120316	107.84	109.35	107.37	109.17	+1.61	46,811	189,061	-1,586
Jan13	120316	107.98	109.15	107.98	109.15	+1.58	4,733	41,633	+1,224
Feb13	120316	108.20	108.98	108.20	108.98	+1.54	2,082	20,927	+450
Mar13	120316	107.20	108.71	107.20	108.70	+1.49	4,474	28,419	+426
Apr13	120316	107.00	108.31	107.00	108.31	+1.45	2,012	14,164	+123
May13	120316	107.00	107.89	107.00	107.89	+1.41	1,231	11,941	+354
Jun13	120316	106.29	107.50	106.29	107.48	+1.37	9,469	62,709	-1,570
Jul13	120316	106.99	106.99	106.99	106.99	+1.34	588	10,466	+84
Total Volume and Open Interest							671,171	1,569,937	-9,123
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	6,783	1,739	-348
Apr12	120316	105.550	107.325	105.150	107.050	+1.950	7,500	1,261	-91
May12	120316	106.050	107.875	105.675	107.575	+1.925	712	704	+55
Jun12	120316	106.450	108.275	106.325	108.075	+1.850	111	143	+5
Jul12	120316	107.000	108.525	107.000	108.525	+1.775	13	57	-5
Aug12	120316	108.825	108.875	108.825	108.875	+1.725	2	13	+0
Sep12	120316	109.050	109.050	109.050	109.050	+1.700	0	31	+0
Oct12	120316	109.100	109.100	109.100	109.100	+1.650	0	9	+0
Nov12	120316	109.150	109.150	109.150	109.150	+1.650
Dec12	120316	109.175	109.175	109.175	109.175	+1.625	0	230	+0
Total Volume and Open Interest							8,338	2,625	-36
Heating Oil(NYM)
Apr12	120316	322.65	329.02	321.93	328.19	+5.94	52,085	70,843	-5,065
May12	120316	323.35	329.89	322.68	329.10	+6.20	28,790	61,134	+3,932
Jun12	120316	324.13	330.37	323.58	329.78	+6.22	20,960	50,029	-3,108
Jul12	120316	324.39	330.99	324.39	330.44	+6.19	8,976	22,022	-829
Aug12	120316	325.88	331.43	325.88	331.01	+6.10	3,439	14,740	-367
Sep12	120316	325.76	332.15	325.72	331.56	+6.02	2,544	14,014	-116
Oct12	120316	326.96	332.27	326.77	332.14	+5.98	727	6,809	+84
Nov12	120316	330.37	332.79	330.05	332.79	+5.96	414	4,083	+40
Dec12	120316	327.35	333.29	327.32	333.29	+5.94	3,684	29,450	+307
Jan13	120316	330.67	333.53	330.47	333.53	+5.94	348	5,230	+178
Feb13	120316	332.58	332.58	332.58	332.58	+5.84	347	796	+40
Mar13	120316	327.00	330.38	327.00	330.38	+5.89	313	1,122	+20
Total Volume and Open Interest							122,713	280,920	-4,817
Gasoline(NYMEX)
Apr12	120316	328.81	336.60	328.39	335.69	+6.84	52,062	84,229	-5,291
May12	120316	328.61	336.15	328.15	335.35	+6.93	38,110	86,370	-438
Jun12	120316	325.77	333.04	325.52	332.28	+6.70	24,277	65,560	+1,497
Jul12	120316	322.67	328.97	321.78	328.38	+6.43	12,391	39,518	+713
Aug12	120316	318.60	324.41	318.07	323.64	+6.20	6,763	23,894	-438
Sep12	120316	312.45	318.85	312.45	318.18	+5.94	3,559	21,192	+414
Oct12	120316	296.40	302.04	296.40	301.72	+5.60	2,224	19,781	+685
Nov12	120316	294.02	297.29	294.02	296.82	+5.45	1,509	6,999	+291
Dec12	120316	288.80	294.43	288.63	294.02	+5.39	1,328	21,193	-99
Jan13	120316	291.14	292.88	291.14	292.88	+5.25	557	5,459	-10
Total Volume and Open Interest							143,069	384,095	-2,541
e-miNY RBOB Gasoline(NYM)
Apr12	120316	335.70	335.70	335.69	335.70	+6.80	0	1	+0
May12	120316	335.40	335.40	335.35	335.40	+7.00
Jun12	120316	332.30	332.30	332.28	332.30	+6.70
Jul12	120316	328.40	328.40	328.38	328.40	+6.40
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120316	2.267	2.362	2.246	2.326	+0.047	141,159	144,956	-10,161
May12	120316	2.430	2.468	2.385	2.436	+0.016	71,247	261,816	+2,855
Jun12	120316	2.537	2.567	2.501	2.543	+0.006	35,345	87,739	+1,335
Jul12	120316	2.622	2.657	2.604	2.642	+0.007	30,324	117,575	+2,584
Aug12	120316	2.671	2.708	2.660	2.696	+0.009	14,413	39,252	-389
Sep12	120316	2.695	2.737	2.684	2.724	+0.010	12,535	83,940	+1,843
Oct12	120316	2.764	2.812	2.754	2.793	+0.010	24,611	138,547	+1,767
Nov12	120316	2.988	3.043	2.981	3.010	+0.010	5,266	45,984	+235
Dec12	120316	3.336	3.380	3.331	3.355	+0.013	8,158	49,379	+500
Jan13	120316	3.463	3.508	3.463	3.490	+0.012	12,966	66,334	-2,037
Feb13	120316	3.478	3.524	3.477	3.500	+0.013	1,835	17,221	+103
Mar13	120316	3.460	3.491	3.456	3.480	+0.012	2,549	27,162	-422
Apr13	120316	3.431	3.464	3.418	3.446	+0.011	3,695	40,779	+58
May13	120316	3.470	3.492	3.466	3.484	+0.010	478	10,744	+66
Jun13	120316	3.537	3.538	3.525	3.538	+0.009	427	4,408	-23
Jul13	120316	3.562	3.593	3.562	3.582	+0.009	409	5,016	+82
Total Volume and Open Interest							367,661	1,230,205	-1,684
Brent Crude Oil(ICE)
May12	120316	122.55	126.16	122.45	125.81	+3.21	202,219	238,869	-1,475
Jun12	120316	122.39	125.63	122.07	125.28	+3.06	97,053	163,068	+815
Jul12	120316	122.00	125.12	121.70	124.75	+2.94	36,306	78,633	+1,568
Aug12	120316	122.02	124.53	121.25	124.15	+2.81	17,871	52,831	+1,437
Sep12	120316	120.97	123.75	120.68	123.42	+2.68	15,687	69,368	-1,541
Oct12	120316	120.33	123.03	120.04	122.68	+2.57	10,253	52,602	+2,579
Nov12	120316	119.77	122.33	119.47	122.01	+2.46	6,392	30,061	+864
Dec12	120316	119.20	121.64	118.81	121.34	+2.36	38,782	104,385	+382
Jan13	120316	118.74	120.71	118.73	120.71	+2.28	1,371	17,763	-34
Feb13	120316	120.07	120.07	120.07	120.07	+2.21	831	10,386	+91
Mar13	120316	119.39	119.39	119.39	119.39	+2.13	1,587	8,994	-252
Apr13	120316	118.70	118.70	118.70	118.70	+2.06	1,050	6,855	+139
May13	120316	118.00	118.00	118.00	118.00	+1.99	664	6,454	+224
Jun13	120316	115.86	117.27	115.31	117.27	+1.93	5,808	28,524	-554
Total Volume and Open Interest							577,614	1,084,781	-20,453
Gas Oil(ICE)
Apr12	120316	1022.75	1045.00	1020.25	1035.75	+11.75	81,679	136,115	+3,510
May12	120316	1023.25	1044.75	1020.75	1035.00	+10.50	61,232	91,262	-6,080
Jun12	120316	1023.25	1044.25	1021.00	1034.50	+10.00	35,876	62,230	+3,618
Jul12	120316	1022.75	1044.00	1021.75	1034.00	+9.25	15,999	30,184	+437
Aug12	120316	1024.00	1042.25	1023.25	1034.25	+9.25	6,925	22,199	-1,133
Sep12	120316	1022.50	1041.75	1022.50	1034.00	+9.25	5,864	22,120	-519
Oct12	120316	1021.00	1039.25	1021.00	1032.25	+9.25	2,325	15,377	+482
Nov12	120316	1018.75	1036.25	1018.75	1029.75	+9.00	692	11,046	-11
Dec12	120316	1016.50	1034.75	1016.00	1027.25	+8.75	10,169	43,478	+80
Jan13	120316	1022.75	1027.25	1022.50	1024.75	+8.25	202	11,519	-24
Total Volume and Open Interest							224,819	508,475	+590
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120316	2.350	2.360	2.335	2.355	+0.018	75	1,032	-17
May12	120316	2.353	2.361	2.345	2.360	+0.013	291	1,413	-85
Jun12	120316	2.368	2.374	2.359	2.367	+0.007	21	723	-3
Jul12	120316	2.379	2.379	2.364	2.372	+0.005	29	1,850	-3
Aug12	120316	2.350	2.356	2.350	2.353	+0.002	54	1,305	+22
Sep12	120316	2.300	2.301	2.293	2.297	-0.002	42	1,160	+27
Oct12	120316	2.200	2.202	2.192	2.197	-0.002	30	952	+13
Total Volume and Open Interest							774	11,060	-35
WTI Crude Oil(ICE)
Apr12	120316	105.50	107.35	105.13	107.06	+1.95	57,174	25,917	-8,387
May12	120316	106.02	107.84	105.65	107.58	+1.93	30,938	52,822	+680
Jun12	120316	106.52	108.29	106.20	108.07	+1.85	21,524	52,201	-614
Jul12	120316	107.00	108.67	106.79	108.53	+1.77	9,309	28,732	+515
Aug12	120316	107.37	109.00	107.36	108.87	+1.72	6,888	13,465	+220
Sep12	120316	107.66	109.18	107.32	109.04	+1.68	5,703	19,179	+829
Oct12	120316	107.70	109.20	107.39	109.10	+1.65	2,883	10,768	+367
Nov12	120316	107.76	109.22	107.42	109.14	+1.63	1,838	7,368	+77
Dec12	120316	107.77	109.28	107.36	109.17	+1.61	13,620	62,370	-141
Jan13	120316	109.15	109.15	109.15	109.15	+1.58	777	5,730	-105
Feb13	120316	108.98	108.98	108.98	108.98	+1.54	309	2,197	+70
Mar13	120316	108.70	108.70	108.70	108.70	+1.49	406	3,834	+2
Apr13	120316	108.31	108.31	108.31	108.31	+1.45	100	600	+72
May13	120316	107.89	107.89	107.89	107.89	+1.41	0	674	+0
Jun13	120316	107.45	107.49	107.42	107.48	+1.37	774	16,140	+144
Jul13	120316	106.99	106.99	106.99	106.99	+1.34	29	223	-1
Total Volume and Open Interest							160,556	399,122	-4,961
US Dollar Index(ICE)
Mar12	120316	80.230	80.385	79.730	79.735	-0.400	38,980	18,060	-19,375
Jun12	120316	80.605	80.760	79.950	80.082	-0.423	42,141	47,962	+22,975
Sep12	120316	80.430	80.545	80.430	80.543	-0.422	0	503	+0
Total Volume and Open Interest							81,121	66,525	+3,600
Australian Dollar(CME)
Mar12	120316	105.29	105.96	105.09	105.85	+0.43	169,351	80,844	-23,456
Jun12	120316	104.18	104.88	104.00	104.77	+0.42	65,940	123,221	+27,061
Sep12	120316	103.24	103.77	103.24	103.73	+0.42	0	249	+0
Total Volume and Open Interest							235,291	204,324	+3,605
British Pound(CME)
Mar12	120316	157.10	158.61	156.95	158.32	+1.10	126,314	74,375	-33,175
Jun12	120316	156.99	158.52	156.85	158.23	+1.11	68,375	131,884	+36,627
Sep12	120316	156.88	158.37	156.84	158.11	+1.10	0	24	+0
Total Volume and Open Interest							194,690	206,332	+3,452
Canadian Dollar(CME)
Mar12	120316	100.80	100.99	100.59	100.86	unch	114,216	76,811	-15,511
Jun12	120316	100.61	100.80	100.40	100.66	-0.01	45,059	97,087	+21,829
Sep12	120316	100.35	100.54	100.25	100.47	unch	343	2,205	+208
Dec12	120316	100.00	100.24	100.00	100.24	unch	1,303	3,160	+42
Total Volume and Open Interest							160,930	179,426	+6,570
Japanese Yen(CME)
Mar12	120316	119.69	120.21	119.12	119.95	+0.03	118,663	89,976	-17,981
Jun12	120316	119.80	120.31	119.22	120.05	+0.03	57,892	117,596	+29,241
Sep12	120316	119.82	120.18	119.71	120.18	+0.02	75	126	+73
Total Volume and Open Interest							176,630	207,729	+11,333
Swiss Franc(CME)
Mar12	120316	108.38	109.28	108.07	109.22	+0.70	72,119	27,974	-3,932
Jun12	120316	108.47	109.39	108.16	109.32	+0.70	29,504	36,567	+12,346
Sep12	120316	109.37	109.45	108.76	109.45	+0.69	3	178	+1
Total Volume and Open Interest							101,626	64,720	+8,415
EuroFX(CME)
Mar12	120316	130.81	131.87	130.49	131.73	+0.76	270,176	134,634	-50,508
Jun12	120316	130.84	131.95	130.55	131.79	+0.77	144,927	186,333	+60,744
Sep12	120316	131.11	131.94	130.63	131.88	+0.77	12	280	+0
Total Volume and Open Interest							415,115	321,293	+10,236
Mexican Peso(CME)
Mar12	120316	789.2	792.5	787.8	789.0	-1.8	78,861	113,726	-5,690
Apr12	120316	787.2	788.8	787.2	787.2	-1.5
Total Volume and Open Interest							134,377	276,788	+29,011
Brazilian Real(CME)
Apr12	120316	553.75	554.20	552.20	553.60	+1.30	426	2,961	+104
May12	120316	549.95	549.95	548.50	549.95	+1.45	0	550	+0
Jun12	120316	546.45	546.70	546.30	546.30	+1.65	68	2,423	+8
Jul12	120316	543.05	543.05	541.40	543.05	+1.65
Total Volume and Open Interest							494	19,485	+112
30-Year T-Bonds(CBOT)
Mar12	120316	137~290	137~310	137~010	137~280	-0~030	4,972	4,073	-1,366
Jun12	120316	136~150	136~200	135~150	136~140	-0~030	568,124	589,270	+1,322
Sep12	120316	135~000	135~170	134~310	135~140	-0~030	36	110	-4
Total Volume and Open Interest							573,132	593,453	-48
10-Year T-Notes(CBOT)
Mar12	120316	129~090	129~120	128~215	129~015	-0~095	5,836	20,669	-1,942
Jun12	120316	128~255	128~285	128~030	128~195	-0~075	1,814,385	1,769,112	-4,055
Sep12	120316	127~210	127~285	127~210	127~210	-0~075	0	1	+0
Total Volume and Open Interest							1,820,221	1,789,783	-5,997
5-Year T-Notes(CBOT)
Mar12	120316	122~011	122~037	122~007	122~029	-0~008	7,975	43,681	-2,169
Jun12	120316	122~008	122~015	121~091	121~124	-0~013	902,736	1,376,772	+41,397
Sep12	120316	121~020	121~033	121~020	121~020	-0~013
Total Volume and Open Interest							910,711	1,420,453	+39,228
2 Year T-Notes(CBOT)
Mar12	120316	110~008	110~012	110~008	110~012	+0~002	13,299	41,386	-7,163
Jun12	120316	109~123	109~127	109~117	109~125	+0~002	442,285	817,943	+38,827
Sep12	120316	109~077	109~077	109~075	109~077	+0~002
Total Volume and Open Interest							455,584	859,329	+31,664
Eurodollars(CME)
Mar12	120316	99.525	99.527	99.525	99.525	unch	165,686	860,821	+4,474
Jun12	120316	99.535	99.560	99.530	99.540	+0.010	284,847	1,078,553	+9,209
Sep12	120316	99.495	99.530	99.480	99.505	+0.015	253,506	879,235	+5,495
Dec12	120316	99.435	99.490	99.420	99.455	+0.020	297,237	937,287	+70
Mar13	120316	99.380	99.440	99.360	99.405	+0.030	310,405	659,009	-7,773
Jun13	120316	99.310	99.365	99.280	99.330	+0.030	332,691	606,808	+4,435
Sep13	120316	99.220	99.265	99.180	99.235	+0.025	358,432	590,783	-7,870
Dec13	120316	99.120	99.145	99.065	99.120	+0.010	414,417	565,480	-11,186
Mar14	120316	99.030	99.030	98.950	99.010	+0.005	378,119	487,644	+5,373
Jun14	120316	98.905	98.905	98.820	98.880	-0.005	247,306	325,085	+3,060
Sep14	120316	98.765	98.770	98.670	98.740	-0.010	242,412	320,531	+7,316
Dec14	120316	98.590	98.595	98.485	98.565	-0.015	229,375	341,275	+3,965
Mar15	120316	98.420	98.425	98.305	98.390	-0.020	165,612	230,437	+5,710
Jun15	120316	6.475	6.485	6.360	6.450	-0.025	153,047	234,302	-2,777
Sep15	120316	6.295	6.305	6.180	6.265	-0.030	94,909	165,978	-2,280
Dec15	120316	6.115	6.125	5.995	6.085	-0.030	121,523	164,306	+7,391
Mar16	120316	5.965	5.965	5.835	5.925	-0.035	44,718	81,497	-877
Jun16	120316	5.805	5.805	5.675	5.760	-0.040	31,622	94,131	-399
Total Volume and Open Interest							4,187,019	8,898,269	+27,274
30 Day Federal Funds(CBOT)
Mar12	120316	99.875	99.878	99.872	99.878	unch	1,856	57,636	-1,000
Apr12	120316	99.870	99.875	99.860	99.870	-0.005	5,333	44,881	+769
May12	120316	99.865	99.870	99.860	99.870	unch	3,345	51,025	+659
Jun12	120316	99.860	99.860	99.850	99.860	unch	3,932	36,040	-675
Jul12	120316	99.845	99.850	99.835	99.850	unch	1,599	47,324	-199
Aug12	120316	99.840	99.845	99.830	99.845	unch	2,128	35,841	+1,032
Total Volume and Open Interest							57,597	535,741	+4,987
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12	120316	99.668	99.668	99.668	99.668	unch	0	58	+0
Jun12	120316	99.670	99.670	99.670	99.670	unch
Sep12	120316	99.660	99.660	99.660	99.660	unch
Dec12	120316	99.658	99.658	99.658	99.658	unch
Mar13	120316	99.660	99.660	99.660	99.660	unch
Jun13	120316	99.655	99.655	99.655	99.655	unch
Sep13	120316	99.655	99.655	99.655	99.655	unch
Dec13	120316	99.645	99.645	99.645	99.645	unch
Mar14	120316	99.505	99.505	99.505	99.505	unch
Jun14	120316	99.365	99.365	99.365	99.365	unch
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Jun12	120316	99.67	99.67	99.67	99.67	unch	3	2,058	+0
Sep12	120316	99.66	99.66	99.66	99.66	unch	0	684	+0
Dec12	120316	99.66	99.66	99.66	99.66	unch	0	415	+0
Mar13	120316	99.66	99.66	99.66	99.66	unch	0	81	+0
Jun13	120316	99.65	99.65	99.65	99.65	unch	0	216	+0
Sep13	120316	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120316	99.64	99.64	99.64	99.64	unch	0	395	+0
Mar14	120316	99.50	99.50	99.50	99.50	unch
Total Volume and Open Interest							6	6,272	+0
Japanese Gov't Bonds(SGX)
Jun12	120316	141.23	141.48	141.00	141.22	+0.08	11,231	23,099	+218
Sep12	120316	140.37	140.37	140.37	140.37	+0.08	0	5	+0
Dec12	120316	138.28	138.28	138.28	138.28	+0.08	0	4	+0
Total Volume and Open Interest							11,231	23,108	+218
Euro-Bund(EUREX)
Jun12	120316	136.39	136.56	135.27	135.46	-1.02	948,368	823,085	-23,411
Sep12	120316	134.91	134.91	133.95	133.98	-1.07	135	19	+8
Dec12	120316	133.98	133.98	133.98	133.98	-1.07	121	121	+121
Total Volume and Open Interest							948,624	823,225	-23,282
Euro-Bobl(EUREX)
Jun12	120316	123.07	123.15	122.42	122.59	-0.53	594,145	771,438	-11,512
Sep12	120316	122.50	122.50	122.50	122.50	-0.72	1	2	-1
Dec12	120316	122.50	122.50	122.50	122.50	-0.72
Total Volume and Open Interest							594,146	771,440	-11,513
3-Mth Euribor(EUREX)
Mar12	120316	99.155	99.155	99.150	99.150	-0.005	0	1,440	+0
Jun12	120316	99.300	99.300	99.300	99.300	+0.010	0	1,517	+0
Sep12	120316	99.285	99.285	99.285	99.285	-0.005	100	948	+0
Total Volume and Open Interest							431	6,993	+287
Long Gilt(LIFFE)
Mar12	120316	113~23	113~23	113~09	113~17	-0~21	594	14,039	-1,427
Jun12	120316	112~12	112~14	111~09	111~23	-0~25	202,809	279,545	-15,698
Total Volume and Open Interest							203,403	293,584	-17,125
3-Mth Short Sterling(LIFFE)
Mar12	120316	98.97	98.99	98.96	98.97	unch	54,931	282,223	-7,753
Jun12	120316	99.06	99.08	99.04	99.07	+0.01	69,010	254,025	+9,072
Sep12	120316	99.07	99.09	99.04	99.07	+0.01	85,033	331,032	+5,175
Dec12	120316	99.04	99.06	99.00	99.03	+0.01	55,184	252,070	+4,817
Mar13	120316	99.01	99.03	98.95	98.98	unch	67,270	299,543	-12,956
Jun13	120316	98.95	98.96	98.87	98.91	-0.01	54,193	216,381	-3,940
Total Volume and Open Interest							546,810	2,185,729	-165
3-Mth Euribor(LIFFE)
Mar12	120316	99.150	99.155	99.150	99.150	-0.005	81,994	519,874	-10,807
Jun12	120316	99.295	99.310	99.285	99.300	+0.010	192,993	468,212	+19,690
Sep12	120316	99.295	99.315	99.265	99.285	-0.005	171,367	481,858	-11,024
Total Volume and Open Interest							1,211,273	3,526,946	-28,519
3-Mth Aus T-Bills(SFE)
Jun12	120316	95.68	95.73	95.68	95.71	+0.02	44,125	206,974	-405
Sep12	120316	95.73	95.77	95.73	95.76	+0.02	46,932	155,603	+9,874
Dec12	120316	95.76	95.80	95.74	95.78	+0.02	27,051	91,575	+3,785
Mar13	120316	95.73	95.79	95.73	95.78	+0.02	9,986	57,380	+1,453
Jun13	120316	95.72	95.75	95.71	95.73	+0.02	6,403	52,491	+918
Sep13	120316	95.68	95.69	95.66	95.67	+0.01	3,914	37,149	+1,229
Dec13	120316	95.62	95.62	95.60	95.60	+0.01	1,379	25,995	-151
Mar14	120316	95.58	95.58	95.54	95.54	+0.01	2,134	15,918	-260
Jun14	120316	95.53	95.53	95.48	95.48	+0.01	24	1,019	-63
Sep14	120316	95.41	95.41	95.41	95.41	-0.01	1	341	-18
Total Volume and Open Interest							141,949	644,747	+16,362
10-Year Aus T-Bonds(SFE)
Jun12	120316	95.69	95.75	95.67	95.71	+0.02	103,927	345,038	+13,446
Sep12	120316	95.71	95.71	95.71	95.71
3-Year Aus T-Bonds(SFE)
Jun12	120316	96.19	96.25	96.18	96.21	+0.01	283,043	385,166	+38,663
Sep12	120316	96.21	96.21	96.21	96.21
Gold(CMX)
Apr12	120316	1657.8	1664.9	1639.7	1655.8	-3.7	279,269	177,283	-12,838
Jun12	120316	1659.9	1667.1	1642.3	1658.1	-3.7	33,229	109,971	+6,087
Aug12	120316	1660.4	1668.5	1644.3	1660.5	-3.7	10,803	26,331	+1,259
Oct12	120316	1663.8	1669.6	1650.0	1662.8	-3.7	689	12,236	-124
Dec12	120316	1666.4	1673.3	1650.0	1665.2	-3.7	3,292	28,836	-746
Feb13	120316	1661.8	1667.4	1653.4	1667.4	-3.8	442	16,247	+79
Apr13	120316	1669.6	1669.6	1669.6	1669.6	-3.9	423	6,262	+409
Jun13	120316	1672.5	1672.5	1672.5	1672.5	-3.9	461	10,116	-350
Aug13	120316	1675.4	1675.4	1675.4	1675.4	-4.0	1	255	-1
Oct13	120316	1678.7	1678.7	1678.7	1678.7	-4.1	1	0	-1
Dec13	120316	1682.2	1682.2	1682.2	1682.2	-4.2	1,766	11,155	+476
Total Volume and Open Interest							333,152	437,593	-4,726
Silver(CMX)
Mar12	120316	3211.5	3258.5	3211.5	3257.3	-12.0	71	324	-9
May12	120316	3258.0	3275.5	3213.5	3260.4	-12.2	74,283	56,658	-382
Jul12	120316	3253.0	3277.5	3230.5	3265.4	-12.5	6,393	13,452	-635
Sep12	120316	3258.5	3269.6	3257.0	3269.6	-12.8	1,288	5,356	-296
Dec12	120316	3266.5	3274.6	3232.0	3274.6	-13.3	2,180	14,639	-884
Mar13	120316	3277.0	3277.0	3277.0	3277.0	-13.4	217	2,136	+47
May13	120316	3278.0	3278.0	3278.0	3278.0	-13.7	33	1,254	+27
Total Volume and Open Interest							84,737	109,596	-2,134
Platinum(NYMEX)
Apr12	120316	1684.0	1693.2	1664.2	1675.5	-8.4	10,004	28,969	-1,590
Jul12	120316	1693.0	1698.1	1669.9	1680.3	-8.5	2,596	13,755	+1,707
Oct12	120316	1683.9	1683.9	1683.4	1683.4	-8.5	29	676	+23
Jan13	120316	1686.4	1686.4	1686.4	1686.4	-8.5	0	8	+0
Total Volume and Open Interest							12,629	43,408	+140
Palladium(NYMEX)
Mar12	120316	44.84	44.84	44.84	44.84	-8.20	0	58	-1
Jun12	120316	51.64	52.89	42.44	46.34	-8.20	2,184	20,691	-7
Sep12	120316	47.64	47.64	47.64	47.64	-8.20	3	391	+0
Total Volume and Open Interest							2,194	21,153	-2
Copper(CMX)
Mar12	120316	388.35	392.90	386.80	387.40	-1.80	599	2,424	-361
May12	120316	389.65	394.00	386.75	387.80	-1.95	44,048	81,732	+58
Jul12	120316	387.55	394.60	387.50	388.55	-1.95	3,402	27,099	+275
Sep12	120316	392.00	395.00	389.30	389.35	-2.05	1,396	17,072	-84
Dec12	120316	392.00	395.65	390.00	390.05	-2.20	1,015	9,579	-716
Total Volume and Open Interest							51,782	150,621	-347
DJIA Index(CBOT)
Jun12	120316	13170	13220	13160	13163	-9	795	8,379	+260
Sep12	120316	13101	13115	13101	13101	-14
Dec12	120316	13020	13034	13020	13020	-14	0	1	+0
Mar13	120316	12953	12953	12953	12953
E-mini DJIA Index(CBOT)
Mar12	120316	13233	13302	13226	13302	+64	25,062	50,291	-5,458
Jun12	120316	13169	13224	13157	13163	-9	115,047	100,178	+4,940
Sep12	120316	13169	13169	13101	13101	-14	27	145	+10
Dec12	120316	13020	13020	13020	13020	-14	2	20	+1
Total Volume and Open Interest							140,138	150,634	-507
S & P 500(CME)
Jun12	120316	1395.80	1400.40	1394.20	1398.50	+2.50	43,024	208,404	+24,220
Sep12	120316	1391.50	1395.00	1389.50	1392.50	+2.50	2	1,288	+1
Dec12	120316	1384.80	1388.80	1383.30	1386.30	+2.50	280	663	+13
Mar13	120316	1380.30	1382.80	1377.30	1380.30	+2.50
Total Volume and Open Interest							79,091	317,768	+14,157
S & P 500 E-Mini(Globex)
Jun12	120316	1395.75	1400.50	1394.00	1398.50	+2.50	2,095,321	2,563,097	+191,656
Sep12	120316	1389.75	1394.25	1389.00	1392.50	+2.50	369	544	-76
Total Volume and Open Interest							2,606,860	3,351,592	+33,007
NASDAQ 100(CME)
Jun12	120316	2709.00	2719.50	2703.00	2709.00	-2.80	645	5,590	+275
Sep12	120316	2710.00	2715.00	2705.00	2706.30	-2.70
Dec12	120316	2704.50	2704.50	2703.30	2704.50	-2.80
Total Volume and Open Interest							2,278	22,781	+88
NASDAQ 100 E-Mini(Globex)
Jun12	120316	2711.30	2720.00	2702.80	2709.00	-2.80	341,477	419,810	+41,580
Sep12	120316	2716.30	2722.30	2695.00	2706.30	-2.70	5	22	+3
Total Volume and Open Interest							428,028	598,371	+10,802
S & P Midcap 400(CME)
Jun12	120316	999.50	999.80	996.80	996.80	-0.40	55	242	+52
Sep12	120316	994.00	994.40	994.00	994.00	-0.40
Dec12	120316	992.00	992.40	992.00	992.00	-0.40
Total Volume and Open Interest							118	3,072	+49
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120316	10075	10150	10050	10060	unch	5,417	45,568	-382
Sep12	120316	10075	10075	10075	10075	unch
Total Volume and Open Interest							5,417	45,568	-382
Nikkei 225(SGX)
Jun12	120316	10055	10075	10005	10070	+10	117,988	236,784	-861
Sep12	120316	10070	10070	10070	10070	+10	85	1,277	+27
Dec12	120316	10010	10010	10010	10010	+10	0	5,902	+0
Total Volume and Open Interest							118,895	254,054	-393
CAC 40(EURONEXT)
Mar12	120316	3578.5	3600.0	3573.0	3598.5	+17.0	142,947	223,748	-94,372
Apr12	120316	3571.0	3594.0	3567.0	3589.0	+14.5	82,667	281,267	+74,575
May12	120316	3516.0	3534.0	3515.0	3531.5	+14.5	1,550	1,446	+100
Total Volume and Open Interest							228,608	538,292	-19,634
Hang Seng Index(HKFE)
Mar12	120316	21282	21472	21257	21340	+26	94,366	98,905	+448
Apr12	120316	21308	21460	21268	21336	+30	1,446	4,545	+543
Total Volume and Open Interest							96,062	108,236	+1,014
DAX(EUREX)
Mar12	120316	7150.0	7196.5	7142.5	7193.0	+47.0	223,147	80,206	-30,186
Jun12	120316	7163.0	7211.0	7157.0	7169.0	+8.0	115,167	141,356	+34,453
Sep12	120316	7170.0	7217.5	7167.0	7178.5	+8.5	12,138	2,876	+941
Total Volume and Open Interest							350,452	224,438	+5,208
FT-SE 100(EURONEXT)
Mar12	120316	5938.00	5975.00	5935.00	5969.00	+30.50	187,055	149,880	-117,853
Jun12	120316	5889.00	5924.50	5880.00	5917.50	+28.50	128,158	579,824	+145,205
Sep12	120316	5885.00	5885.00	5871.50	5878.50	+31.50	1	523	+1
Total Volume and Open Interest							315,234	730,254	+27,363
SPI 200(SFE)
Mar12	120315	4288.0	4295.0	4258.0	4283.0	-10.0	97,969	170,192	-55,104
Jun12	120316	4283.0	4312.0	4277.0	4285.0	-3.0	29,443	186,907	-895
Sep12	120316	4280.0	4280.0	4251.0	4255.0	-3.0	84	1,894	+63
Total Volume and Open Interest							39,732	241,301	-121,565
GSCI(CME)
Apr12	120316	702.50	711.50	702.50	711.50	+10.50	585	10,380	+459
May12	120316	703.50	713.00	703.50	712.00	+10.00	0	79	+0
Jun12	120316	713.00	713.00	703.25	713.00	+9.70
Total Volume and Open Interest							1,074	12,088
Reuters CCI(ICE)