MRCI's End of Day Prices

Daily Futures Price Listing Mon March 19, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120319	1374.25	1378.00	1362.50	1366.50	-7.50	99,612	263,121	+2,816
Jul12	120319	1380.75	1384.50	1369.50	1373.50	-7.25	38,566	131,462	+1,858
Aug12	120319	1371.75	1372.50	1359.25	1364.00	-5.25	794	5,446	+65
Sep12	120319	1349.00	1349.00	1340.00	1343.25	-4.00	542	5,371	+88
Nov12	120319	1327.50	1333.00	1321.00	1325.50	-2.75	28,049	150,309	+3,709
Jan13	120319	1327.50	1332.75	1323.75	1325.00	-3.75	3,496	24,653	+447
Mar13	120319	1318.00	1322.25	1312.50	1314.50	-3.75	5,672	21,150	+2,526
May13	120319	1308.00	1311.50	1301.00	1303.25	-5.25	3,655	9,209	+1,176
Jul13	120319	1311.50	1312.25	1305.25	1306.25	-4.00	1,602	10,287	+193
Aug13	120319	1293.25	1299.25	1293.25	1293.25	-6.00	0	80	+0
Sep13	120319	1263.75	1269.75	1263.75	1263.75	-6.00	1	110	+0
Nov13	120319	1240.50	1244.00	1235.00	1237.50	-6.50	1,649	7,072	+498
Jan14	120319	1244.25	1250.75	1244.25	1244.25	-6.50	0	128	+0
Mar14	120319	1243.75	1250.25	1243.75	1243.75	-6.50	0	2	+0
Total Volume and Open Interest							183,642	628,880	+13,376
Soybean Meal(CBOT)
May12	120319	373.20	374.10	370.00	370.90	-3.50	42,454	122,852	+1,863
Jul12	120319	374.30	375.30	371.20	372.10	-3.60	13,524	42,740	+1,514
Aug12	120319	371.00	371.80	368.20	368.80	-3.10	1,002	8,005	-34
Sep12	120319	363.70	365.90	362.30	363.00	-2.90	656	7,807	+101
Oct12	120319	357.30	357.50	354.00	354.90	-2.60	481	5,193	+80
Dec12	120319	354.80	356.50	352.50	353.60	-2.50	7,409	30,464	+1,284
Jan13	120319	354.00	354.10	350.70	351.50	-2.60	531	3,456	-113
Mar13	120319	348.90	351.20	346.80	348.20	-2.80	1,007	4,599	+211
May13	120319	345.60	345.70	341.40	342.80	-2.90	175	2,553	+19
Jul13	120319	341.90	344.70	341.20	342.10	-2.60	92	1,382	+49
Total Volume and Open Interest							68,151	231,677	+5,209
Soybean Oil(CBOT)
May12	120319	55.50	55.60	54.91	55.40	-0.10	60,187	164,141	+1,178
Jul12	120319	55.90	55.98	55.30	55.79	-0.10	21,504	84,767	+521
Aug12	120319	55.77	55.96	55.50	55.96	-0.10	2,374	11,222	-169
Sep12	120319	56.25	56.25	55.70	56.12	-0.09	2,712	7,182	+30
Oct12	120319	55.76	56.31	55.72	56.24	-0.07	1,029	7,744	+256
Dec12	120319	56.45	56.60	55.96	56.51	-0.02	9,615	57,758	+952
Jan13	120319	56.55	56.60	56.55	56.55	-0.05	207	2,302	+88
Mar13	120319	56.08	56.67	56.06	56.60	-0.07	747	4,059	+448
May13	120319	56.13	56.65	56.13	56.62	-0.03	125	1,723	+14
Jul13	120319	56.51	56.70	56.51	56.69	-0.01	298	3,239	+100
Total Volume and Open Interest							100,207	347,490	+3,799
Canola(WCE)
Mar12	120314	598.7	598.7	598.7	598.7	+0.9	0	15	+0
May12	120319	599.4	601.8	597.1	601.4	+1.6	16,806	91,548	-1,742
Jul12	120319	598.9	600.5	596.2	600.1	+1.2	10,117	35,335	+907
Nov12	120319	556.5	560.6	553.9	560.3	+3.0	4,777	64,507	+782
Jan13	120319	560.2	564.1	557.5	564.1	+3.3	1,013	6,188	+349
Total Volume and Open Interest							33,787	202,497	+1,088
Corn(CBOT)
May12	120319	673.00	675.75	662.00	663.50	-9.50	171,298	510,240	+9,333
Jul12	120319	670.00	673.25	659.75	661.50	-8.75	64,881	295,956	-181
Sep12	120319	605.25	607.00	598.00	601.00	-4.25	28,027	136,265	+1,636
Dec12	120319	574.25	575.00	568.25	570.25	-4.00	41,566	307,662	+2,784
Mar13	120319	584.00	584.75	578.25	580.50	-3.75	3,119	48,634	+324
May13	120319	590.00	590.75	585.50	587.50	-3.25	602	4,154	+42
Jul13	120319	594.50	595.00	589.75	591.50	-3.50	1,365	6,351	-335
Sep13	120319	564.00	567.25	563.00	564.25	-3.00	22	997	+9
Dec13	120319	559.75	561.25	555.00	559.25	-2.00	409	20,991	+84
Mar14	120319	567.75	572.50	567.50	570.50	-2.00	11	480	+4
Total Volume and Open Interest							311,342	1,334,918	+13,721
Wheat(CBOT)
May12	120319	671.50	675.25	651.25	652.25	-19.75	70,906	194,612	+2,443
Jul12	120319	675.25	681.00	660.00	661.00	-16.25	23,432	112,484	+1,296
Sep12	120319	688.00	693.50	674.00	676.75	-13.75	6,622	52,869	+740
Dec12	120319	705.00	710.00	691.00	695.25	-12.00	6,823	72,462	+1,188
Mar13	120319	720.00	720.25	704.25	708.00	-11.50	710	10,412	+163
May13	120319	713.25	726.25	713.25	715.75	-10.50	77	730	+2
Total Volume and Open Interest							109,457	452,102	+6,057
Wheat(KCBT)
May12	120319	702.75	710.00	691.00	691.50	-14.00	9,516	44,506	-377
Jul12	120319	712.00	718.00	699.00	700.25	-13.25	5,896	58,485	+751
Sep12	120319	724.25	729.00	710.75	711.75	-13.25	1,721	12,558	+104
Dec12	120319	741.00	745.25	728.25	728.50	-13.25	1,748	16,374	+222
Mar13	120319	743.00	746.75	740.00	740.00	-12.00	33	695	+13
May13	120319	743.00	743.00	743.00	743.00	-12.00	0	62	+0
Total Volume and Open Interest							18,920	133,217	+717
Wheat(MGE)
Mar12	120314	810.75	810.75	810.75	810.75	unch	14	30	+0
May12	120319	820.50	825.00	805.00	807.00	-15.75	1,524	11,981	-182
Jul12	120319	818.50	822.25	802.00	803.75	-13.50	378	9,586	-32
Sep12	120319	801.00	805.75	789.75	790.50	-10.75	327	9,419	+53
Dec12	120319	805.00	807.25	792.25	793.75	-9.50	111	5,399	+29
Total Volume and Open Interest							2,356	36,909	-129
Oats(CBOT)
May12	120319	334.00	339.00	333.50	334.25	unch	1,975	6,395	-719
Jul12	120319	323.00	327.50	321.25	322.00	-1.25	296	2,122	+120
Sep12	120319	318.50	319.25	318.50	318.50	-0.75	20	224	-5
Dec12	120319	327.25	327.25	323.50	323.50	-3.75	85	1,906	+7
Total Volume and Open Interest							2,376	10,653	-597
Rough Rice(CBOT)
Mar12	120314	13.85	13.95	13.85	13.95	-0.17	1	8	-1
May12	120319	14.51	14.74	14.40	14.60	+0.07	1,320	11,821	-100
Jul12	120319	14.80	14.95	14.69	14.87	+0.07	208	1,834	+39
Sep12	120319	15.07	15.23	15.03	15.11	+0.09	10	961	+7
Total Volume and Open Interest							1,540	14,689	-52
Live Cattle(CME)
Apr12	120319	125.700	126.230	124.900	125.180	-0.120	26,054	77,121	-4,487
Jun12	120319	122.700	123.250	121.900	122.150	-0.550	21,045	133,508	-44
Aug12	120319	124.635	125.080	123.730	124.080	-0.455	7,418	72,689	+802
Oct12	120319	130.035	130.285	128.880	129.400	-0.480	4,084	39,209	+506
Dec12	120319	131.435	131.650	130.200	130.500	-0.900	2,915	20,532	+763
Feb13	120319	132.000	132.200	130.750	131.500	-0.685	618	6,031	+163
Total Volume and Open Interest							62,351	352,319	-2,177
Feeder Cattle(CME)
Mar12	120319	153.100	153.700	152.500	152.950	-0.450	1,143	4,252	-476
Apr12	120319	154.300	154.600	153.235	153.350	-0.950	2,440	12,812	-146
May12	120319	155.600	156.000	154.550	154.785	-1.115	2,486	16,949	+387
Aug12	120319	157.535	157.685	156.300	156.575	-1.160	1,389	14,131	+129
Sep12	120319	156.575	157.735	156.575	157.000	-1.250	167	2,787	+73
Oct12	120319	157.000	157.950	156.700	157.100	-1.100	42	1,416	+3
Nov12	120319	157.050	157.250	156.825	157.250	-1.000	17	910	+8
Total Volume and Open Interest							7,685	53,493	-21
Lean Hogs(CME)
Apr12	120319	86.100	86.330	85.700	86.035	+0.150	14,017	42,689	-1,689
May12	120319	94.300	94.500	93.800	94.450	+0.050	80	3,094	+3
Jun12	120319	93.500	93.830	93.150	93.400	-0.200	14,725	84,976	+1,343
Jul12	120319	93.785	94.150	93.550	93.850	+0.065	4,101	28,438	-165
Aug12	120319	94.930	94.980	94.330	94.850	+0.050	3,908	33,960	+706
Oct12	120319	85.680	86.050	85.250	85.850	+0.215	3,162	32,375	+702
Dec12	120319	82.750	83.200	82.350	83.035	+0.185	1,222	20,583	+346
Feb13	120319	83.750	84.150	83.400	83.850	unch	390	6,633	+277
Total Volume and Open Interest							41,671	258,324	+1,588
Class III Milk(CME)
Mar12	120319	15.63	15.66	15.61	15.63	+0.02	95	6,096	-38
Apr12	120319	15.80	16.00	15.36	15.84	+0.02	550	4,745	+81
May12	120319	15.50	15.56	15.09	15.30	-0.20	283	3,835	+39
Jun12	120319	15.75	15.88	15.51	15.68	-0.20	202	3,283	+25
Jul12	120319	16.38	16.46	16.15	16.28	-0.18	121	2,477	+15
Total Volume and Open Interest							1,385	31,267	+148
Cocoa(ICE)
May12	120319	2256	2304	2242	2289	+33	23,889	69,034	+468
Jul12	120319	2275	2326	2266	2313	+33	5,248	35,812	-310
Sep12	120319	2279	2335	2279	2326	+32	4,057	20,648	-1,164
Dec12	120319	2300	2334	2291	2334	+27	2,519	21,786	-42
Mar13	120319	2313	2350	2300	2340	+24	4,599	17,924	+1,088
May13	120319	2339	2358	2314	2354	+23	1,027	3,819	-198
Jul13	120319	2371	2371	2367	2367	+23	237	1,139	+46
Total Volume and Open Interest							41,825	171,053	+33
Coffee "C"(ICE)
Mar12	120319	183.90	184.80	182.50	182.50	+1.15	2	36	-11
May12	120319	182.00	185.25	182.00	183.50	+1.15	9,718	77,104	+547
Jul12	120319	184.90	188.00	184.90	186.30	+1.10	2,740	31,656	+411
Sep12	120319	188.70	190.70	188.00	189.15	+1.10	944	21,735	+15
Dec12	120319	193.00	194.60	192.00	193.10	+1.10	815	12,381	+12
Mar13	120319	196.40	198.05	195.70	196.65	+1.15	143	3,963	-6
Total Volume and Open Interest							14,424	149,708	+964
Orange Juice(ICE)
May12	120319	188.00	188.00	183.05	184.25	-2.65	420	19,263	+71
Jul12	120319	177.60	178.40	175.90	176.35	-4.05	31	1,554	+7
Sep12	120319	174.85	174.85	173.95	173.95	-3.65	5	963	+5
Nov12	120319	167.80	167.80	166.40	166.40	-2.60	25	671	+4
Jan13	120319	164.75	164.75	164.75	164.75	-2.50	0	65	+0
Mar13	120319	163.25	163.25	163.25	163.25	-2.50
Total Volume and Open Interest							481	22,520	+87
Sugar #11(ICE)
May12	120319	25.41	25.71	25.21	25.66	+0.25	77,297	243,878	+12,284
Jul12	120319	24.32	24.58	24.13	24.55	+0.28	49,041	211,160	-41
Oct12	120319	24.15	24.42	24.05	24.41	+0.27	27,838	112,515	+344
Mar13	120319	24.65	24.95	24.64	24.94	+0.20	11,785	81,095	+2,739
May13	120319	24.33	24.48	24.22	24.47	+0.08	2,525	16,107	+959
Jul13	120319	24.00	24.17	23.93	24.16	+0.06	1,063	17,855	+175
Oct13	120319	24.08	24.21	23.98	24.21	+0.05	540	19,714	+145
Mar14	120319	24.17	24.27	24.06	24.27	+0.03	320	13,590	+198
Total Volume and Open Interest							170,707	726,263	+16,882
London Cocoa(LCE)
May12	120319	1458	1480	1448	1477	+16	5,808	45,543	+2,645
Jul12	120319	1478	1497	1465	1495	+16	4,729	44,298	-737
Sep12	120319	1485	1504	1475	1502	+14	2,239	25,603	+433
Dec12	120319	1496	1505	1475	1504	+9	1,423	26,329	+451
Mar13	120319	1490	1496	1465	1486	-2	884	27,385	-70
May13	120319	1493	1497	1476	1495	-2	19	8,264	+225
Jul13	120319	1501	1501	1501	1501	-2	24	2,165	+37
Total Volume and Open Interest							15,132	181,144	-2,688
London Sugar(LCE)
May12	120319	666.40	669.00	661.00	668.00	+1.40	3,550	27,381	+821
Aug12	120319	641.00	646.60	638.10	645.70	+4.10	2,163	17,565	-176
Oct12	120319	630.10	634.40	626.10	633.40	+3.10	521	10,034	+459
Dec12	120319	632.50	636.90	629.50	636.20	+3.20	259	2,919	+29
Mar13	120319	636.80	640.00	633.40	640.00	+4.00	259	4,654	+241
Total Volume and Open Interest							6,961	63,292	+1,526
Cotton(ICE)
May12	120319	87.73	89.58	87.62	89.08	+1.60	11,189	90,980	-748
Jul12	120319	88.28	90.05	88.26	89.90	+1.85	3,746	46,832	+33
Oct12	120319	90.84	90.84	90.84	90.84	+1.58	7	85	+0
Dec12	120319	88.31	89.64	88.28	89.59	+1.31	2,342	42,232	+1,037
Mar13	120319	89.57	90.57	89.35	90.57	+1.26	55	1,990	-12
May13	120319	89.92	90.52	89.51	90.52	+1.01	20	541	-13
Total Volume and Open Interest							17,374	183,543	+305
Lumber(CME)
May12	120319	271.0	272.7	269.7	272.2	unch	580	6,186	+7
Jul12	120319	282.5	284.8	281.4	284.6	+0.6	179	2,250	+4
Sep12	120319	286.7	289.4	285.4	289.4	+1.7	15	1,135	-3
Nov12	120319	283.5	283.5	280.5	283.5	+0.5	12	602	+2
Total Volume and Open Interest							786	10,210	-50
Crude Oil(NYM)
Apr12	120319	107.18	108.24	106.55	108.09	+1.03	371,039	75,742	-33,747
May12	120319	107.78	108.70	107.04	108.56	+0.98	166,094	274,044	+11,651
Jun12	120319	108.37	109.13	107.53	109.00	+0.93	85,914	158,762	+1,360
Jul12	120319	108.60	109.51	108.00	109.39	+0.86	42,116	96,982	+4,280
Aug12	120319	109.08	109.69	108.39	109.65	+0.78	30,988	67,580	+1,017
Sep12	120319	109.32	109.84	108.61	109.76	+0.72	24,910	58,036	+193
Oct12	120319	109.01	109.80	108.77	109.80	+0.70	16,214	43,081	+407
Nov12	120319	109.36	109.80	109.34	109.80	+0.66	11,420	34,729	+403
Dec12	120319	109.97	109.97	108.60	109.79	+0.62	45,975	189,601	+540
Jan13	120319	109.45	109.72	109.38	109.72	+0.57	3,286	41,459	-174
Feb13	120319	109.43	109.50	109.43	109.50	+0.52	1,064	20,742	-185
Mar13	120319	108.85	109.18	108.84	109.18	+0.48	4,062	28,488	+69
Apr13	120319	108.73	108.73	108.73	108.73	+0.42	2,249	14,526	+362
May13	120319	108.25	108.25	108.25	108.25	+0.36	1,697	12,256	+315
Jun13	120319	107.65	107.86	107.47	107.79	+0.31	7,201	62,847	+138
Jul13	120319	107.26	107.26	107.26	107.26	+0.27	841	10,567	+101
Total Volume and Open Interest							842,057	1,559,075	-10,862
e-miNY Crude Oil(NYM)
Mar12	120217	102.300	103.525	102.250	103.250	+0.950	4,042	1,644	-95
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	10,868	1,515	+254
May12	120319	107.725	108.700	107.050	108.550	+0.975	2,039	813	+109
Jun12	120319	108.200	109.100	107.700	109.000	+0.925	116	132	-11
Jul12	120319	109.000	109.500	108.875	109.400	+0.875	19	46	-11
Aug12	120319	109.650	109.650	109.650	109.650	+0.775	1	14	+1
Sep12	120319	109.400	109.750	109.400	109.750	+0.700	2	32	+1
Oct12	120319	109.800	109.800	109.800	109.800	+0.700	0	9	+0
Nov12	120319	109.800	109.800	109.800	109.800	+0.650
Dec12	120319	109.800	109.800	109.400	109.800	+0.625	3	228	-2
Total Volume and Open Interest							13,052	2,968	+343
Heating Oil(NYM)
Apr12	120319	329.00	329.12	324.88	326.13	-2.06	60,503	63,800	-7,043
May12	120319	329.81	329.81	326.34	327.59	-1.51	29,106	65,083	+3,949
Jun12	120319	330.51	330.51	327.25	328.59	-1.19	21,304	51,821	+1,792
Jul12	120319	330.23	330.84	328.12	329.47	-0.97	7,718	22,177	+155
Aug12	120319	329.76	331.49	329.00	330.28	-0.73	3,537	14,954	+214
Sep12	120319	331.28	331.53	329.65	330.97	-0.59	2,978	14,008	-6
Oct12	120319	331.00	332.24	330.14	331.57	-0.57	1,201	7,269	+460
Nov12	120319	331.18	332.65	331.18	332.20	-0.59	571	4,298	+215
Dec12	120319	333.11	333.76	330.90	332.68	-0.61	4,805	30,659	+1,209
Jan13	120319	332.67	333.09	332.67	332.88	-0.65	70	5,239	+9
Feb13	120319	332.02	332.02	331.93	331.93	-0.65	64	792	-4
Mar13	120319	329.73	329.73	329.73	329.73	-0.65	112	1,133	+11
Total Volume and Open Interest							131,969	281,881	+961
Gasoline(NYMEX)
Apr12	120319	335.82	338.46	334.60	336.78	+1.09	52,897	78,313	-5,916
May12	120319	336.00	337.80	334.15	336.18	+0.83	46,887	91,634	+5,264
Jun12	120319	332.28	334.34	330.92	332.82	+0.54	33,376	69,950	+4,390
Jul12	120319	329.18	329.82	326.87	328.78	+0.40	18,502	38,687	-831
Aug12	120319	324.53	324.67	322.26	324.02	+0.38	10,882	25,389	+1,495
Sep12	120319	318.83	319.15	316.98	318.50	+0.32	7,238	20,721	-471
Oct12	120319	301.47	302.15	300.71	301.90	+0.18	5,102	20,310	+529
Nov12	120319	298.06	298.47	296.24	297.04	+0.22	2,953	7,190	+191
Dec12	120319	294.93	294.93	292.42	294.25	+0.23	4,724	21,315	+122
Jan13	120319	293.11	293.11	293.11	293.11	+0.23	475	5,548	+89
Total Volume and Open Interest							184,013	389,135	+5,040
e-miNY RBOB Gasoline(NYM)
Apr12	120319	335.70	336.80	335.70	336.80	+1.10	0	1	+0
May12	120319	336.20	336.20	336.18	336.20	+0.80
Jun12	120319	332.80	332.82	332.80	332.80	+0.50
Jul12	120319	328.80	328.80	328.78	328.80	+0.40
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr12	120319	2.322	2.393	2.285	2.351	+0.025	132,651	129,080	-15,876
May12	120319	2.436	2.502	2.393	2.466	+0.030	85,785	261,006	-810
Jun12	120319	2.524	2.607	2.501	2.571	+0.028	31,443	90,877	+3,138
Jul12	120319	2.626	2.705	2.603	2.674	+0.032	25,186	120,024	+2,449
Aug12	120319	2.702	2.757	2.659	2.729	+0.033	17,496	41,749	+2,497
Sep12	120319	2.726	2.785	2.690	2.755	+0.031	12,525	84,319	+379
Oct12	120319	2.798	2.852	2.758	2.823	+0.030	26,436	139,721	+1,174
Nov12	120319	3.018	3.065	2.986	3.043	+0.033	6,020	46,128	+144
Dec12	120319	3.356	3.401	3.326	3.387	+0.032	12,609	52,270	+2,891
Jan13	120319	3.492	3.546	3.463	3.525	+0.035	13,336	67,404	+1,070
Feb13	120319	3.502	3.552	3.485	3.535	+0.035	2,397	17,377	+156
Mar13	120319	3.478	3.529	3.451	3.514	+0.034	3,565	27,274	+112
Apr13	120319	3.447	3.489	3.422	3.478	+0.032	3,488	40,816	+37
May13	120319	3.462	3.526	3.462	3.516	+0.032	430	10,913	+169
Jun13	120319	3.533	3.567	3.533	3.567	+0.029	276	4,395	-13
Jul13	120319	3.613	3.633	3.610	3.611	+0.029	154	4,962	-54
Total Volume and Open Interest							375,996	1,229,082	-1,123
Brent Crude Oil(ICE)
May12	120319	125.60	126.05	124.82	125.71	-0.10	310,984	0	-238,869
Jun12	120319	125.35	125.46	124.33	125.24	-0.04	156,839	168,033	+4,965
Jul12	120319	124.86	124.95	123.80	124.73	-0.02	54,233	78,222	-411
Aug12	120319	124.26	124.39	123.26	124.15	unch	33,858	52,041	-790
Sep12	120319	123.52	123.68	122.57	123.43	+0.01	27,231	70,306	+938
Oct12	120319	122.73	122.93	121.85	122.70	+0.02	19,783	52,942	+340
Nov12	120319	122.02	122.18	121.19	122.05	+0.04	10,827	30,265	+204
Dec12	120319	121.31	121.60	120.52	121.38	+0.04	59,781	103,167	-1,218
Jan13	120319	120.74	120.77	120.61	120.75	+0.04	2,891	17,666	-97
Feb13	120319	120.11	120.11	120.11	120.11	+0.04	1,730	10,196	-190
Mar13	120319	119.43	119.43	119.43	119.43	+0.04	1,388	9,094	+100
Apr13	120319	118.74	118.74	118.74	118.74	+0.04	538	6,867	+12
May13	120319	118.04	118.04	118.04	118.04	+0.04	402	6,471	+17
Jun13	120319	117.20	117.50	116.79	117.30	+0.03	7,148	28,835	+311
Total Volume and Open Interest							399,051	816,046	-268,735
Gas Oil(ICE)
Apr12	120319	1042.75	1045.25	1035.50	1043.50	+7.75	88,388	134,126	-1,989
May12	120319	1042.50	1043.75	1035.00	1042.00	+7.00	81,798	90,277	-985
Jun12	120319	1041.50	1042.75	1034.75	1040.75	+6.25	50,809	60,245	-1,985
Jul12	120319	1040.00	1042.25	1034.75	1040.25	+6.25	18,515	27,968	-2,216
Aug12	120319	1035.75	1042.25	1035.75	1040.25	+6.00	8,619	23,258	+1,059
Sep12	120319	1035.50	1041.25	1034.50	1039.50	+5.50	8,077	21,831	-289
Oct12	120319	1033.25	1039.50	1033.00	1037.75	+5.50	3,981	15,474	+97
Nov12	120319	1032.00	1036.00	1032.00	1035.25	+5.50	1,997	10,976	-70
Dec12	120319	1028.50	1035.00	1027.25	1032.50	+5.25	13,737	42,531	-947
Jan13	120319	1030.00	1030.00	1030.00	1030.00	+5.25	1,246	11,578	+59
Total Volume and Open Interest							285,062	501,905	-6,570
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120319	2.330	2.350	2.330	2.336	-0.019	209	891	-141
May12	120319	2.365	2.365	2.340	2.344	-0.016	153	1,413	+0
Jun12	120319	2.352	2.367	2.345	2.349	-0.018	71	714	-9
Jul12	120319	2.351	2.376	2.351	2.358	-0.014	117	1,848	-2
Aug12	120319	2.357	2.357	2.335	2.341	-0.012	80	1,346	+41
Sep12	120319	2.270	2.296	2.270	2.291	-0.006	45	1,174	+14
Oct12	120319	2.173	2.200	2.172	2.191	-0.006	42	978	+26
Total Volume and Open Interest							945	11,045	-15
WTI Crude Oil(ICE)
Apr12	120319	107.26	108.15	106.62	108.09	+1.03	47,669	24,846	-1,071
May12	120319	107.71	108.71	107.05	108.56	+0.98	61,068	55,746	+2,924
Jun12	120319	108.39	109.11	107.60	109.00	+0.93	24,849	54,229	+2,028
Jul12	120319	108.37	109.47	108.05	109.39	+0.86	10,487	29,050	+318
Aug12	120319	109.37	109.73	109.06	109.65	+0.78	7,712	14,434	+969
Sep12	120319	109.25	109.83	109.20	109.76	+0.72	7,504	20,091	+912
Oct12	120319	109.25	109.85	109.25	109.80	+0.70	3,823	10,801	+33
Nov12	120319	109.53	109.82	109.40	109.80	+0.66	2,430	7,414	+46
Dec12	120319	108.93	109.83	108.89	109.79	+0.62	12,782	62,936	+566
Jan13	120319	109.72	109.72	109.72	109.72	+0.57	677	5,775	+45
Feb13	120319	109.50	109.50	109.50	109.50	+0.52	190	2,262	+65
Mar13	120319	109.18	109.18	109.18	109.18	+0.48	200	3,850	+16
Apr13	120319	108.73	108.73	108.73	108.73	+0.42	95	611	+11
May13	120319	108.25	108.25	108.25	108.25	+0.36	276	670	-4
Jun13	120319	107.84	107.85	107.50	107.79	+0.31	796	15,983	-157
Jul13	120319	107.26	107.26	107.26	107.26	+0.27	50	246	+23
Total Volume and Open Interest							183,815	406,158	+7,036
US Dollar Index(ICE)
Mar12	120316	80.230	80.385	79.730	79.735	-0.400	38,980	18,060	-19,375
Jun12	120319	80.065	80.185	79.605	79.713	-0.370	39,472	60,176	+12,214
Sep12	120319	80.400	80.400	80.113	80.113	-0.430	0	503	+0
Total Volume and Open Interest							60,983	71,282	+4,757
Australian Dollar(CME)
Mar12	120319	105.89	106.19	105.61	105.72	-0.13	147,329	69,132	-11,712
Jun12	120319	104.89	105.29	104.49	105.11	+0.34	74,976	152,744	+29,523
Sep12	120319	103.92	104.10	103.73	104.07	+0.34	3	249	+0
Total Volume and Open Interest							222,308	222,135	+17,811
British Pound(CME)
Mar12	120319	158.43	158.88	158.25	158.64	+0.32	76,123	57,068	-17,307
Jun12	120319	158.35	159.05	158.12	158.89	+0.66	47,838	148,571	+16,687
Sep12	120319	158.15	158.81	158.11	158.77	+0.66	21	39	+15
Total Volume and Open Interest							123,982	205,727	-605
Canadian Dollar(CME)
Mar12	120319	100.86	101.40	100.68	101.35	+0.49	97,976	63,651	-13,160
Jun12	120319	100.68	101.22	100.50	101.15	+0.49	61,418	116,601	+19,514
Sep12	120319	100.50	100.95	100.39	100.95	+0.48	65	2,258	+53
Dec12	120319	100.78	100.78	100.24	100.74	+0.50	189	3,267	+107
Total Volume and Open Interest							159,650	185,940	+6,514
Japanese Yen(CME)
Mar12	120319	119.91	120.45	119.66	119.75	-0.20	109,237	80,772	-9,204
Jun12	120319	119.99	120.55	119.76	120.00	-0.05	64,395	135,558	+17,962
Sep12	120319	120.02	120.50	119.95	120.13	-0.05	21	137	+11
Total Volume and Open Interest							173,655	216,500	+8,771
Swiss Franc(CME)
Mar12	120319	109.23	109.25	108.97	109.04	-0.18	46,233	21,809	-6,165
Jun12	120319	109.39	110.11	109.06	109.85	+0.53	26,998	42,033	+5,466
Sep12	120319	109.94	109.98	109.45	109.98	+0.53	0	178	+0
Total Volume and Open Interest							73,231	64,021	-699
EuroFX(CME)
Mar12	120319	131.80	131.84	131.42	131.58	-0.15	214,767	100,244	-34,390
Jun12	120319	131.85	132.72	131.48	132.45	+0.66	139,122	236,061	+49,728
Sep12	120319	131.79	132.68	131.70	132.54	+0.66	58	297	+17
Total Volume and Open Interest							353,949	336,650	+15,357
Mexican Peso(CME)
Mar12	120319	787.5	790.2	787.2	789.8	+0.8	33,331	104,875	-8,851
Apr12	120319	791.0	791.0	787.2	791.0	+3.8
Total Volume and Open Interest							63,174	275,680	-1,108
Brazilian Real(CME)
Apr12	120319	551.50	552.35	547.45	551.95	-1.65	1,377	3,004	+43
May12	120319	548.00	549.95	548.00	548.00	-1.95	0	550	+0
Jun12	120319	544.00	546.30	544.00	544.00	-2.30	102	2,337	-86
Jul12	120319	540.75	543.05	540.75	540.75	-2.30	99	99	+99
Total Volume and Open Interest							1,578	19,541	+56
30-Year T-Bonds(CBOT)
Mar12	120319	138~060	138~100	136~210	136~260	-1~020	1,676	3,091	-982
Jun12	120319	136~140	137~000	135~050	135~120	-1~020	458,788	576,868	-12,402
Sep12	120319	135~220	135~280	134~120	134~120	-1~020	6	110	+0
Total Volume and Open Interest							460,470	580,069	-13,384
10-Year T-Notes(CBOT)
Mar12	120319	129~000	129~115	128~140	128~170	-0~165	10,972	19,354	-1,315
Jun12	120319	128~185	128~290	127~265	127~305	-0~210	1,537,304	1,796,309	+27,197
Sep12	120319	127~000	127~000	127~000	127~000	-0~210	0	1	+0
Total Volume and Open Interest							1,548,276	1,815,665	+25,882
5-Year T-Notes(CBOT)
Mar12	120319	122~046	122~046	121~116	121~116	-0~041	8,694	40,452	-3,229
Jun12	120319	121~124	122~020	121~071	121~080	-0~044	882,323	1,394,650	+17,878
Sep12	120319	120~104	120~104	120~104	120~104	-0~044
Total Volume and Open Interest							891,017	1,435,102	+14,649
2 Year T-Notes(CBOT)
Mar12	120319	110~013	110~015	110~007	110~007	-0~005	5,197	38,271	-3,115
Jun12	120319	109~124	110~003	109~117	109~119	-0~006	348,337	818,116	+173
Sep12	120319	109~071	109~077	109~071	109~071	-0~006
Total Volume and Open Interest							353,534	856,387	-2,942
Eurodollars(CME)
Mar12	120316	99.525	99.527	99.525	99.525	unch	165,686	860,821	+4,474
Jun12	120319	99.540	99.550	99.525	99.535	-0.005	195,102	1,078,328	-225
Sep12	120319	99.500	99.515	99.485	99.500	-0.005	194,912	876,759	-2,476
Dec12	120319	99.455	99.475	99.435	99.445	-0.010	231,610	941,916	+4,629
Mar13	120319	99.405	99.430	99.380	99.390	-0.015	222,932	649,973	-9,036
Jun13	120319	99.330	99.365	99.300	99.310	-0.020	278,451	594,233	-12,575
Sep13	120319	99.225	99.270	99.200	99.205	-0.030	225,730	577,848	-12,935
Dec13	120319	99.120	99.160	99.070	99.080	-0.040	284,883	541,040	-24,440
Mar14	120319	99.010	99.050	98.945	98.960	-0.050	265,837	492,438	+4,794
Jun14	120319	98.880	98.925	98.800	98.820	-0.060	199,686	319,156	-5,929
Sep14	120319	98.735	98.785	98.640	98.660	-0.080	164,700	315,554	-4,977
Dec14	120319	98.555	98.610	98.445	98.470	-0.095	204,708	312,417	-28,858
Mar15	120319	98.385	98.435	98.255	98.280	-0.110	111,814	236,487	+6,050
Jun15	120319	6.445	6.495	6.295	6.325	-0.125	120,683	245,290	+10,988
Sep15	120319	6.260	6.310	6.100	6.130	-0.135	67,085	168,795	+2,817
Dec15	120319	6.080	6.125	5.910	5.935	-0.150	82,471	163,914	-392
Mar16	120319	5.920	5.970	5.745	5.770	-0.155	41,235	86,369	+4,872
Jun16	120319	5.745	5.800	5.570	5.600	-0.160	36,598	93,388	-743
Total Volume and Open Interest							3,116,116	8,816,171	-82,098
30 Day Federal Funds(CBOT)
Mar12	120319	99.875	99.878	99.870	99.872	-0.005	4,798	57,928	+292
Apr12	120319	99.865	99.870	99.860	99.865	-0.005	4,150	45,952	+1,071
May12	120319	99.870	99.870	99.860	99.865	-0.005	2,874	51,201	+176
Jun12	120319	99.855	99.860	99.850	99.855	-0.005	4,255	37,601	+1,561
Jul12	120319	99.845	99.850	99.840	99.845	-0.005	1,585	47,541	+217
Aug12	120319	99.840	99.845	99.830	99.840	-0.005	2,512	36,521	+680
Total Volume and Open Interest							45,017	542,341	+6,600
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	120319	99.670	99.670	99.670	99.670	unch
Sep12	120319	99.660	99.660	99.660	99.660	unch
Dec12	120319	99.658	99.658	99.658	99.658	unch
Mar13	120319	99.658	99.658	99.658	99.658	-0.003
Jun13	120319	99.650	99.650	99.650	99.650	-0.005
Sep13	120319	99.650	99.650	99.650	99.650	-0.005
Dec13	120319	99.640	99.640	99.640	99.640	-0.005
Mar14	120319	99.500	99.500	99.500	99.500	-0.005
Jun14	120319	99.360	99.360	99.360	99.360	-0.005
Total Volume and Open Interest							0	58	+0
3-Mth Euro-Yen(SGX)
Jun12	120319	99.66	99.67	99.66	99.67	unch	300	2,346	+288
Sep12	120319	99.66	99.66	99.66	99.66	unch	1	684	+0
Dec12	120319	99.66	99.66	99.66	99.66	unch	0	415	+0
Mar13	120319	99.66	99.66	99.66	99.66	0.00	0	81	+0
Jun13	120319	99.65	99.65	99.65	99.65	0.00	0	216	+0
Sep13	120319	99.65	99.65	99.65	99.65	0.00	0	325	+0
Dec13	120319	99.64	99.64	99.64	99.64	0.00	0	395	+0
Mar14	120319	99.50	99.50	99.50	99.50	0.00
Total Volume and Open Interest							703	6,867	+595
Japanese Gov't Bonds(SGX)
Jun12	120319	141.22	141.57	141.00	141.50	+0.28	17,952	25,195	+2,096
Sep12	120319	140.65	140.65	140.65	140.65	+0.28	0	5	+0
Dec12	120319	138.56	138.56	138.56	138.56	+0.28	0	4	+0
Total Volume and Open Interest							17,952	25,204	+2,096
Euro-Bund(EUREX)
Jun12	120319	135.56	136.04	135.27	135.60	+0.14	856,516	800,709	-22,376
Sep12	120319	134.20	134.30	134.12	134.12	+0.14	55	20	+1
Dec12	120319	134.12	134.12	134.12	134.12	+0.14
Total Volume and Open Interest							856,571	800,729	-22,496
Euro-Bobl(EUREX)
Jun12	120319	122.58	122.85	122.51	122.63	+0.04	601,541	767,662	-3,776
Sep12	120319	122.90	122.90	122.54	122.54	+0.04	1	3	+1
Dec12	120319	122.54	122.54	122.54	122.54	+0.04
Total Volume and Open Interest							601,542	767,665	-3,775
3-Mth Euribor(EUREX)
Mar12	120319	99.150	99.158	99.150	99.158	+0.007	331	1,109	-331
Jun12	120319	99.345	99.345	99.345	99.345	+0.045	600	1,552	+35
Sep12	120319	99.320	99.330	99.320	99.330	+0.045	103	1,046	+98
Total Volume and Open Interest							1,136	6,632	-361
Long Gilt(LIFFE)
Mar12	120319	114~02	114~02	113~21	113~26	+0~09	699	14,142	+103
Jun12	120319	111~25	112~11	111~24	111~31	+0~08	156,403	286,414	+6,869
Total Volume and Open Interest							157,102	300,556	+6,972
3-Mth Short Sterling(LIFFE)
Mar12	120319	98.98	98.98	98.96	98.96	-0.01	24,280	275,430	-6,793
Jun12	120319	99.07	99.08	99.04	99.05	-0.02	58,854	251,923	-2,102
Sep12	120319	99.09	99.09	99.05	99.06	-0.01	75,344	320,787	-10,245
Dec12	120319	99.06	99.06	99.02	99.03	unch	72,528	258,375	+6,305
Mar13	120319	99.01	99.02	98.97	98.99	+0.01	109,028	288,119	-11,424
Jun13	120319	98.93	98.95	98.89	98.91	unch	96,827	217,132	+751
Total Volume and Open Interest							651,684	2,168,170	-17,559
3-Mth Euribor(LIFFE)
Mar12	120319	99.150	99.158	99.150	99.158	+0.007	42,438	516,755	-3,119
Jun12	120319	99.305	99.345	99.300	99.345	+0.045	198,939	465,419	-2,793
Sep12	120319	99.285	99.335	99.285	99.330	+0.045	180,391	468,926	-12,932
Total Volume and Open Interest							1,426,619	3,492,605	-34,341
3-Mth Aus T-Bills(SFE)
Jun12	120319	95.71	95.72	95.68	95.70	-0.01	21,047	204,486	-2,488
Sep12	120319	95.75	95.76	95.72	95.75	-0.01	25,950	161,149	+5,546
Dec12	120319	95.78	95.78	95.73	95.77	-0.01	16,677	94,274	+2,699
Mar13	120319	95.77	95.77	95.71	95.77	-0.01	9,543	59,409	+2,029
Jun13	120319	95.72	95.72	95.67	95.71	-0.02	4,960	52,833	+342
Sep13	120319	95.62	95.64	95.60	95.64	-0.03	1,225	36,920	-229
Dec13	120319	95.56	95.58	95.53	95.56	-0.04	627	25,924	-71
Mar14	120319	95.50	95.51	95.49	95.51	-0.03	587	15,804	-114
Jun14	120319	95.44	95.44	95.44	95.44	-0.04	21	1,040	+21
Sep14	120319	95.39	95.39	95.39	95.39	-0.02	0	341	+0
Total Volume and Open Interest							80,637	652,482	+7,735
10-Year Aus T-Bonds(SFE)
Jun12	120319	95.72	95.72	95.65	95.68	-0.03	79,683	351,165	+6,127
Sep12	120319	95.68	95.68	95.68	95.68	-0.03
Total Volume and Open Interest							79,683	351,165
3-Year Aus T-Bonds(SFE)
Jun12	120319	96.21	96.22	96.15	96.20	-0.01	164,811	380,069	-5,097
Sep12	120319	96.20	96.20	96.20	96.20	-0.01
Total Volume and Open Interest							164,811	380,069
Gold(CMX)
Apr12	120319	1659.0	1670.1	1652.3	1667.3	+11.5	180,716	170,082	-7,201
Jun12	120319	1662.0	1672.3	1654.9	1669.7	+11.6	25,557	117,701	+7,730
Aug12	120319	1666.4	1673.1	1660.0	1672.1	+11.6	8,513	28,989	+2,658
Oct12	120319	1665.4	1675.3	1663.4	1674.4	+11.6	664	12,472	+236
Dec12	120319	1672.9	1677.7	1662.3	1676.7	+11.5	2,391	29,116	+280
Feb13	120319	1675.5	1678.9	1667.9	1678.9	+11.5	1,015	16,400	+153
Apr13	120319	1667.9	1681.1	1667.9	1681.1	+11.5	244	6,283	+21
Jun13	120319	1680.0	1683.9	1679.5	1683.9	+11.4	266	10,119	+3
Aug13	120319	1686.9	1686.9	1686.9	1686.9	+11.5	100	255	+0
Oct13	120319	1690.3	1690.3	1690.3	1690.3	+11.6
Dec13	120319	1693.9	1693.9	1693.9	1693.9	+11.7	116	11,153	-2
Total Volume and Open Interest							220,302	441,650	+4,057
Silver(CMX)
Mar12	120319	3265.0	3299.0	3245.0	3292.6	+35.3	80	321	-3
May12	120319	3257.5	3309.0	3233.0	3295.5	+35.1	52,824	55,875	-783
Jul12	120319	3265.5	3313.0	3239.0	3300.9	+35.5	6,232	11,278	-2,174
Sep12	120319	3257.5	3305.2	3257.5	3305.2	+35.6	857	5,532	+176
Dec12	120319	3267.5	3316.0	3267.5	3310.3	+35.7	961	14,239	-400
Mar13	120319	3312.2	3312.2	3312.2	3312.2	+35.2	13	2,136	+0
May13	120319	3313.3	3313.3	3313.3	3313.3	+35.3	11	1,265	+11
Total Volume and Open Interest							61,836	106,723	-2,873
Platinum(NYMEX)
Apr12	120319	1676.5	1686.3	1670.5	1684.7	+9.2	5,251	28,137	-832
Jul12	120319	1676.0	1690.5	1675.3	1689.5	+9.2	1,557	14,567	+812
Oct12	120319	1691.8	1693.4	1691.8	1692.6	+9.2	9	684	+8
Jan13	120319	1695.6	1695.6	1695.6	1695.6	+9.2	0	8	+0
Total Volume and Open Interest							6,817	43,396	-12
Palladium(NYMEX)
Mar12	120319	50.74	50.74	50.74	50.74	+5.90	18	50	-8
Jun12	120319	45.64	53.89	42.64	52.24	+5.90	2,887	21,193	+502
Sep12	120319	47.64	54.64	47.64	53.54	+5.90	4	392	+1
Total Volume and Open Interest							2,917	21,644	+491
Copper(CMX)
Mar12	120319	386.80	391.45	385.75	390.60	+3.20	345	2,270	-154
May12	120319	388.45	391.95	385.50	390.90	+3.10	45,158	84,251	+2,519
Jul12	120319	388.75	392.45	386.35	391.60	+3.05	5,806	27,242	+143
Sep12	120319	389.75	393.10	387.75	392.30	+2.95	1,497	17,222	+150
Dec12	120319	391.90	393.25	391.15	392.80	+2.75	722	9,412	-167
Total Volume and Open Interest							54,499	153,352	+2,731
DJIA Index(CBOT)
Jun12	120319	13165	13206	13125	13167	+4	1,106	9,187	+808
Sep12	120319	13104	13104	13101	13104	+3	2	2	+2
Dec12	120319	13023	13023	13020	13023	+3	0	1	+0
Mar13	120319	12956	12956	12953	12956	+3
Total Volume and Open Interest							2,094	20,785
E-mini DJIA Index(CBOT)
Mar12	120316	13233	13302	13226	13302	+64	25,062	50,291	-5,458
Jun12	120319	13163	13208	13123	13167	+4	110,976	108,333	+8,155
Sep12	120319	13080	13104	13080	13104	+3	59	153	+8
Dec12	120319	13023	13023	13023	13023	+3	14	23	+3
Total Volume and Open Interest							132,316	152,943	+2,309
S & P 500(CME)
Jun12	120319	1397.80	1407.80	1393.70	1404.00	+5.50	23,861	214,883	+6,479
Sep12	120319	1401.00	1402.00	1391.50	1397.80	+5.30	8	1,292	+4
Dec12	120319	1389.00	1395.80	1385.30	1391.40	+5.10	9	664	+1
Mar13	120319	1385.40	1389.80	1379.30	1385.40	+5.10
Total Volume and Open Interest							45,473	313,818	-3,950
S & P 500 E-Mini(Globex)
Jun12	120319	1397.25	1408.00	1393.50	1404.00	+5.50	1,953,864	2,672,834	+109,737
Sep12	120319	1394.75	1401.50	1388.25	1397.75	+5.25	141	582	+38
Total Volume and Open Interest							2,308,797	3,376,634	+25,042
NASDAQ 100(CME)
Jun12	120319	2714.00	2734.80	2700.80	2727.80	+18.80	1,066	6,190	+600
Sep12	120319	2724.30	2730.00	2724.30	2724.30	+18.00
Dec12	120319	2722.50	2723.00	2722.50	2722.50	+18.00
Total Volume and Open Interest							3,888	26,438	+3,657
NASDAQ 100 E-Mini(Globex)
Jun12	120319	2708.50	2735.00	2700.30	2727.80	+18.80	304,394	432,415	+12,605
Sep12	120319	2712.00	2727.30	2705.50	2724.30	+18.00	5	24	+2
Total Volume and Open Interest							363,460	598,931	+560
S & P Midcap 400(CME)
Jun12	120319	999.80	999.80	999.80	999.80	+3.00	130	248	+6
Sep12	120319	997.00	997.00	997.00	997.00	+3.00
Dec12	120319	995.00	995.00	995.00	995.00	+3.00
Total Volume and Open Interest							260	2,772	-300
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120319	10085	10130	10025	10100	+40	4,785	45,614	+46
Sep12	120319	10115	10115	10075	10115	+40
Total Volume and Open Interest							4,785	45,614	+46
Nikkei 225(SGX)
Jun12	120319	10060	10120	10060	10085	+15	109,852	236,743	-41
Sep12	120319	10080	10085	10080	10085	+15	141	1,277	+0
Dec12	120319	10030	10030	10030	10030	+20	0	5,902	+0
Total Volume and Open Interest							111,046	254,732	+678
CAC 40(EURONEXT)
Apr12	120319	3593.0	3593.5	3561.5	3578.5	-10.5	91,052	324,098	+42,831
May12	120319	3534.0	3534.0	3506.0	3521.5	-10.0	18	2,971	+1,525
Jun12	120319	3501.0	3507.0	3483.0	3494.5	-8.5	876	32,522	+806
Total Volume and Open Interest							109,870	462,925	-75,367
Hang Seng Index(HKFE)
Mar12	120319	21481	21488	20992	20999	-341	73,418	98,005	-900
Apr12	120319	21490	21490	20993	20997	-339	3,389	6,153	+1,608
Total Volume and Open Interest							77,432	109,158	+922
DAX(EUREX)
Mar12	120316	7150.0	7196.5	7142.5	7193.0	+47.0	223,147	80,206	-30,186
Jun12	120319	7186.0	7188.0	7107.0	7166.5	-2.5	82,519	159,463	+18,107
Sep12	120319	7189.5	7189.5	7125.0	7176.0	-2.5	12,261	3,127	+251
Total Volume and Open Interest							254,707	224,608	+170
FT-SE 100(EURONEXT)
Jun12	120319	5926.50	5929.50	5876.50	5908.00	-9.50	114,413	631,992	+52,168
Sep12	120319	5885.00	5885.00	5863.50	5868.50	-10.00	2	522	-1
Dec12	120319	5844.00	5844.00	5844.00	5844.00	-10.00	0	47	+20
Total Volume and Open Interest							125,682	716,192	-14,062
SPI 200(SFE)
Mar12	120315	4288.0	4295.0	4258.0	4283.0	-10.0	97,969	170,192	-55,104
Jun12	120319	4287.0	4329.0	4285.0	4313.0	+28.0	26,602	185,981	-926
Sep12	120319	4260.0	4295.0	4260.0	4289.0	+34.0	25	1,901	+7
Total Volume and Open Interest							27,068	191,017	-50,284
GSCI(CME)
Apr12	120319	711.00	712.00	710.50	710.75	-0.75	675	10,774	+394
May12	120319	711.25	713.00	711.00	711.25	-0.75	0	79	+0
Jun12	120319	712.25	714.00	712.00	712.25	-0.75
Total Volume and Open Interest							675	10,853	-1,235
Reuters CCI(ICE)