MRCI's End of Day Prices

Daily Futures Price Listing Tue March 20, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120320	1367.00	1368.00	1341.75	1345.00	-21.50	96,440	257,281	-5,840
Jul12	120320	1373.25	1374.25	1349.00	1352.25	-21.25	47,462	134,625	+3,163
Aug12	120320	1364.00	1364.00	1341.25	1343.50	-20.50	1,192	5,625	+179
Sep12	120320	1343.25	1343.25	1321.75	1324.00	-19.25	995	5,448	+77
Nov12	120320	1326.00	1327.75	1304.50	1307.25	-18.25	25,711	152,199	+1,890
Jan13	120320	1325.00	1326.50	1305.00	1307.50	-17.50	3,070	24,679	+26
Mar13	120320	1315.00	1315.00	1294.50	1297.00	-17.50	5,001	22,649	+1,499
May13	120320	1304.00	1304.00	1284.00	1286.50	-16.75	3,833	10,195	+986
Jul13	120320	1307.00	1307.00	1286.00	1289.00	-17.25	1,804	10,357	+70
Aug13	120320	1278.00	1293.25	1278.00	1278.00	-15.25	0	80	+0
Sep13	120320	1248.75	1263.75	1248.75	1248.75	-15.00	0	110	+0
Nov13	120320	1237.00	1237.50	1219.50	1222.50	-15.00	902	6,820	-252
Jan14	120320	1229.25	1244.25	1229.25	1229.25	-15.00	0	128	+0
Mar14	120320	1228.75	1243.75	1228.75	1228.75	-15.00	0	2	+0
Total Volume and Open Interest							186,421	630,684	+1,804
Soybean Meal(CBOT)
May12	120320	370.70	371.00	363.80	365.60	-5.30	35,363	118,233	-4,619
Jul12	120320	371.90	372.20	365.20	366.70	-5.40	10,190	41,585	-1,155
Aug12	120320	368.80	368.80	362.50	363.80	-5.00	1,618	7,931	-74
Sep12	120320	362.50	362.90	357.50	358.40	-4.60	1,087	7,775	-32
Oct12	120320	351.30	352.10	350.10	350.80	-4.10	940	5,247	+54
Dec12	120320	353.40	354.30	348.50	349.50	-4.10	5,089	31,307	+843
Jan13	120320	347.90	351.50	347.40	347.40	-4.10	993	3,734	+278
Mar13	120320	344.30	348.20	343.00	344.10	-4.10	1,234	5,037	+438
May13	120320	339.20	342.80	337.90	338.70	-4.10	155	2,585	+32
Jul13	120320	338.10	342.10	338.00	338.00	-4.10	191	1,423	+41
Total Volume and Open Interest							56,867	227,484	-4,193
Soybean Oil(CBOT)
May12	120320	55.39	55.40	54.33	54.33	-1.07	38,165	159,933	-4,208
Jul12	120320	55.79	55.79	54.72	54.72	-1.07	10,144	84,056	-711
Aug12	120320	55.96	55.96	54.90	54.90	-1.06	810	10,924	-298
Sep12	120320	56.12	56.12	55.08	55.08	-1.04	1,452	7,338	+156
Oct12	120320	55.50	55.53	55.20	55.20	-1.04	614	7,753	+9
Dec12	120320	56.47	56.47	55.45	55.45	-1.06	5,141	58,340	+582
Jan13	120320	55.50	56.55	55.50	55.50	-1.05	28	2,307	+5
Mar13	120320	55.83	56.60	55.54	55.54	-1.06	622	4,466	+407
May13	120320	55.85	56.62	55.55	55.55	-1.07	74	1,737	+14
Jul13	120320	55.81	56.69	55.62	55.62	-1.07	129	3,309	+70
Total Volume and Open Interest							57,207	343,531	-3,959
Canola(WCE)
Mar12	120314	598.7	598.7	598.7	598.7	+0.9	0	15	+0
May12	120320	600.7	600.7	590.1	590.7	-10.7	9,524	91,271	-277
Jul12	120320	599.5	599.5	589.5	589.7	-10.4	5,461	35,309	-26
Nov12	120320	559.5	559.5	550.5	550.7	-9.6	2,759	64,600	+93
Jan13	120320	563.0	563.0	554.6	554.6	-9.5	764	6,746	+558
Total Volume and Open Interest							18,587	202,895	+398
Corn(CBOT)
May12	120320	663.25	663.50	643.25	647.50	-16.00	124,654	514,768	+4,528
Jul12	120320	661.00	661.50	642.25	646.00	-15.50	49,048	297,079	+1,123
Sep12	120320	600.00	600.50	586.50	590.75	-10.25	21,893	135,579	-686
Dec12	120320	569.00	570.00	557.00	560.25	-10.00	32,574	309,792	+2,130
Mar13	120320	579.00	579.75	567.75	570.50	-10.00	2,034	49,060	+426
May13	120320	582.00	587.50	575.00	579.00	-8.50	767	4,188	+34
Jul13	120320	589.50	589.50	580.00	584.50	-7.00	327	6,384	+33
Sep13	120320	560.00	564.25	556.50	556.50	-7.75	34	1,016	+19
Dec13	120320	558.00	558.00	548.25	552.25	-7.00	595	21,004	+13
Mar14	120320	566.25	570.50	563.50	563.50	-7.00	3	480	+0
Total Volume and Open Interest							231,992	1,342,584	+7,666
Wheat(CBOT)
May12	120320	652.50	653.25	640.00	642.50	-9.75	46,883	192,522	-2,090
Jul12	120320	661.25	661.50	649.00	651.50	-9.50	18,073	113,660	+1,176
Sep12	120320	676.75	676.75	665.00	667.25	-9.50	3,670	52,497	-372
Dec12	120320	694.50	694.50	683.75	686.75	-8.50	3,797	72,715	+253
Mar13	120320	703.25	703.25	697.00	699.50	-8.50	454	10,558	+146
May13	120320	710.25	715.75	705.75	707.25	-8.50	83	740	+10
Total Volume and Open Interest							73,401	451,356	-746
Wheat(KCBT)
May12	120320	691.50	692.25	679.75	680.50	-11.00	8,343	44,510	+4
Jul12	120320	700.25	700.25	688.50	689.50	-10.75	4,826	58,527	+42
Sep12	120320	707.75	708.00	701.25	702.25	-9.50	1,589	12,370	-188
Dec12	120320	724.50	725.50	719.50	720.75	-7.75	866	16,615	+241
Mar13	120320	731.00	735.25	731.00	732.50	-7.50	7	700	+5
May13	120320	738.00	738.00	732.50	732.50	-10.50	0	62	+0
Total Volume and Open Interest							15,654	133,339	+122
Wheat(MGE)
Mar12	120314	810.75	810.75	810.75	810.75	unch	14	30	+0
May12	120320	804.50	806.50	797.25	799.25	-7.75	1,135	12,142	+161
Jul12	120320	800.00	800.00	793.75	796.50	-7.25	380	9,649	+63
Sep12	120320	784.75	787.00	778.00	780.50	-10.00	265	9,480	+61
Dec12	120320	787.50	789.00	781.00	783.75	-10.00	210	5,458	+59
Total Volume and Open Interest							1,999	37,259	+350
Oats(CBOT)
May12	120320	334.00	334.25	324.50	331.00	-3.25	1,233	6,256	-139
Jul12	120320	321.50	324.75	312.75	323.25	+1.25	143	2,152	+30
Sep12	120320	312.50	318.50	312.50	317.25	-1.25	6	226	+2
Dec12	120320	321.00	324.75	313.75	323.50	unch	75	1,929	+23
Total Volume and Open Interest							1,457	10,569	-84
Rough Rice(CBOT)
Mar12	120314	13.85	13.95	13.85	13.95	-0.17	1	8	-1
May12	120320	14.64	14.71	14.15	14.36	-0.24	1,205	11,886	+65
Jul12	120320	14.87	14.97	14.43	14.62	-0.24	78	1,829	-5
Sep12	120320	15.11	15.11	14.71	14.88	-0.24	30	967	+6
Total Volume and Open Interest							1,322	14,763	+74
Live Cattle(CME)
Apr12	120320	125.200	125.480	124.350	124.535	-0.645	23,700	74,591	-2,530
Jun12	120320	122.080	122.430	121.285	121.450	-0.700	24,154	171,481	+37,973
Aug12	120320	123.885	124.300	123.285	123.750	-0.330	9,514	72,829	+140
Oct12	120320	128.880	129.235	128.285	128.700	-0.700	4,587	39,995	+786
Dec12	120320	130.185	130.500	129.650	130.000	-0.500	2,666	20,791	+259
Feb13	120320	130.785	131.050	130.250	130.685	-0.815	549	6,071	+40
Total Volume and Open Interest							65,306	389,014	+36,695
Feeder Cattle(CME)
Mar12	120320	152.750	153.000	151.880	152.735	-0.215	1,121	4,071	-181
Apr12	120320	153.300	153.400	151.850	152.485	-0.865	3,692	11,519	-1,293
May12	120320	154.700	154.750	153.400	153.850	-0.935	3,300	17,195	+246
Aug12	120320	156.500	156.785	155.325	155.950	-0.625	1,511	14,151	+20
Sep12	120320	156.650	156.850	155.700	156.300	-0.700	222	2,786	-1
Oct12	120320	156.750	156.750	155.700	156.300	-0.800	106	1,405	-11
Nov12	120320	156.400	156.785	155.700	156.350	-0.900	69	928	+18
Total Volume and Open Interest							10,028	52,296	-1,197
Lean Hogs(CME)
Apr12	120320	85.750	85.800	84.580	84.950	-1.085	13,244	41,484	-1,205
May12	120320	93.800	93.830	93.150	93.680	-0.770	211	3,049	-45
Jun12	120320	93.230	93.230	92.300	92.650	-0.750	12,925	87,516	+2,540
Jul12	120320	93.600	93.785	92.950	93.150	-0.700	3,907	28,176	-262
Aug12	120320	94.580	94.635	93.850	94.230	-0.620	3,232	34,025	+65
Oct12	120320	85.580	85.580	84.830	85.035	-0.815	3,404	31,727	-648
Dec12	120320	82.700	82.700	81.950	82.330	-0.705	2,337	20,886	+303
Feb13	120320	83.535	83.535	83.050	83.300	-0.550	68	6,673	+40
Total Volume and Open Interest							39,400	259,127	+803
Class III Milk(CME)
Mar12	120320	15.64	15.65	15.63	15.64	+0.01	146	6,111	+15
Apr12	120320	15.84	15.90	15.65	15.89	+0.05	459	4,815	+70
May12	120320	15.22	15.30	15.00	15.24	-0.06	293	3,942	+107
Jun12	120320	15.60	15.68	15.40	15.56	-0.12	130	3,346	+63
Jul12	120320	16.15	16.17	15.99	16.10	-0.18	61	2,480	+3
Total Volume and Open Interest							1,270	31,580	+313
Cocoa(ICE)
May12	120320	2298	2388	2285	2372	+83	13,339	66,928	-2,106
Jul12	120320	2320	2412	2310	2394	+81	3,707	35,838	+26
Sep12	120320	2335	2421	2324	2402	+76	1,611	20,358	-290
Dec12	120320	2340	2423	2330	2404	+70	944	21,956	+170
Mar13	120320	2343	2423	2330	2403	+63	2,064	19,319	+1,395
May13	120320	2356	2422	2350	2416	+62	162	3,784	-35
Jul13	120320	2364	2424	2363	2424	+57	69	1,144	+5
Total Volume and Open Interest							22,026	170,275	-778
Coffee "C"(ICE)
Mar12	120320	182.75	185.10	182.75	183.10	+0.60	13	28	-8
May12	120320	183.25	185.50	182.35	183.60	+0.10	11,598	77,882	+778
Jul12	120320	185.70	188.25	185.15	186.35	+0.05	5,991	32,525	+869
Sep12	120320	188.50	190.85	188.05	189.20	+0.05	3,244	22,265	+530
Dec12	120320	192.50	194.70	192.00	193.10	unch	1,884	12,978	+597
Mar13	120320	196.10	197.80	195.55	196.65	unch	375	4,138	+175
Total Volume and Open Interest							23,175	152,654	+2,946
Orange Juice(ICE)
May12	120320	183.50	183.50	174.25	176.85	-7.40	977	19,339	+76
Jul12	120320	175.85	175.85	168.20	169.95	-6.40	42	1,555	+1
Sep12	120320	171.75	171.75	166.25	167.55	-6.40	25	976	+13
Nov12	120320	166.00	166.00	160.00	160.20	-6.20	23	683	+12
Jan13	120320	164.75	164.75	158.10	158.10	-6.65	0	65	+0
Mar13	120320	156.60	156.60	156.60	156.60	-6.65
Total Volume and Open Interest							1,067	22,622	+102
Sugar #11(ICE)
May12	120320	25.68	26.20	25.38	25.61	-0.05	50,499	241,516	-2,362
Jul12	120320	24.53	25.00	24.33	24.56	+0.01	34,890	210,674	-486
Oct12	120320	24.45	24.67	24.15	24.38	-0.03	24,747	115,141	+2,626
Mar13	120320	24.87	25.11	24.64	24.87	-0.07	11,419	80,473	-622
May13	120320	24.43	24.55	24.13	24.36	-0.11	3,053	16,482	+375
Jul13	120320	24.11	24.23	23.86	24.05	-0.11	1,388	18,096	+241
Oct13	120320	24.16	24.22	23.85	24.06	-0.15	1,143	20,224	+510
Mar14	120320	24.22	24.27	23.88	24.09	-0.18	479	13,875	+285
Total Volume and Open Interest							127,890	726,954	+691
London Cocoa(LCE)
May12	120320	1479	1532	1474	1519	+42	5,326	46,353	+810
Jul12	120320	1498	1547	1492	1536	+41	3,570	43,692	-606
Sep12	120320	1504	1554	1499	1545	+43	1,088	26,131	+528
Dec12	120320	1505	1553	1501	1547	+43	1,205	26,231	-98
Mar13	120320	1487	1540	1484	1534	+48	923	27,336	-49
May13	120320	1496	1544	1492	1542	+47	47	8,271	+7
Jul13	120320	1513	1550	1511	1550	+49	0	2,181	+16
Total Volume and Open Interest							12,185	181,758	+614
London Sugar(LCE)
May12	120320	669.50	674.60	661.50	665.70	-2.30	2,906	28,231	+850
Aug12	120320	646.30	655.00	643.00	647.00	+1.30	960	17,592	+27
Oct12	120320	635.00	640.10	630.00	633.30	-0.10	421	10,196	+162
Dec12	120320	637.40	641.20	631.80	635.30	-0.90	165	3,066	+147
Mar13	120320	640.00	644.00	635.70	638.20	-1.80	101	4,688	+34
Total Volume and Open Interest							4,553	64,623	+1,331
Cotton(ICE)
May12	120320	88.96	89.10	87.43	87.90	-1.18	7,715	91,437	+457
Jul12	120320	89.90	89.95	88.30	88.72	-1.18	2,903	46,717	-115
Oct12	120320	89.36	89.36	89.36	89.36	-1.48	0	85	+0
Dec12	120320	89.00	89.44	87.89	88.46	-1.13	2,085	42,877	+645
Mar13	120320	89.98	90.08	89.03	89.32	-1.25	243	2,035	+45
May13	120320	89.40	89.60	89.40	89.60	-0.92	112	646	+105
Total Volume and Open Interest							13,112	184,782	+1,239
Lumber(CME)
May12	120320	272.2	272.3	262.3	264.4	-7.8	272	6,223	+37
Jul12	120320	283.5	284.7	274.6	274.9	-9.7	78	2,282	+32
Sep12	120320	283.6	289.5	280.1	281.0	-8.4	7	1,138	+3
Nov12	120320	279.0	283.6	276.5	278.0	-5.5	0	602	+0
Total Volume and Open Interest							357	10,282	+72
Crude Oil(NYM)
Apr12	120320	107.82	107.91	105.35	105.61	-2.48	192,992	59,355	-16,387
May12	120320	108.36	108.37	105.70	106.07	-2.49	150,002	291,902	+17,858
Jun12	120320	108.73	108.75	106.20	106.59	-2.41	63,009	165,699	+6,937
Jul12	120320	109.10	109.10	106.67	107.07	-2.32	25,468	95,839	-1,143
Aug12	120320	109.36	109.37	107.00	107.40	-2.25	16,847	69,742	+2,162
Sep12	120320	109.43	109.43	107.18	107.57	-2.19	16,637	57,508	-528
Oct12	120320	109.30	109.31	107.50	107.68	-2.12	9,550	43,326	+245
Nov12	120320	109.21	109.30	107.51	107.75	-2.05	5,473	35,116	+387
Dec12	120320	109.50	109.50	107.48	107.81	-1.98	33,201	190,028	+427
Jan13	120320	109.00	109.11	107.64	107.81	-1.91	3,808	41,524	+65
Feb13	120320	108.00	108.00	107.67	107.67	-1.83	810	20,732	-10
Mar13	120320	107.80	107.84	107.42	107.42	-1.76	1,389	28,613	+125
Apr13	120320	107.25	107.25	107.05	107.05	-1.68	1,626	13,945	-581
May13	120320	107.00	107.00	106.65	106.65	-1.60	1,062	12,911	+655
Jun13	120320	107.03	107.30	106.09	106.27	-1.52	4,586	63,637	+790
Jul13	120320	105.81	105.81	105.81	105.81	-1.45	726	10,912	+345
Total Volume and Open Interest							556,689	1,574,114	+15,039
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	120320	108.350	108.350	105.700	106.075	-2.475	2,487	987	+174
Jun12	120320	108.700	108.700	106.250	106.600	-2.400	118	136	+4
Jul12	120320	109.000	109.000	106.900	107.075	-2.325	1	46	+0
Aug12	120320	107.400	107.400	107.400	107.400	-2.250	1	13	-1
Sep12	120320	107.575	107.575	107.575	107.575	-2.175	0	32	+0
Oct12	120320	107.675	107.675	107.675	107.675	-2.125	0	9	+0
Nov12	120320	107.750	107.750	107.750	107.750	-2.050
Dec12	120320	108.350	108.350	107.800	107.800	-2.000	0	228	+0
Total Volume and Open Interest							7,592	2,733	-235
Heating Oil(NYM)
Apr12	120320	325.24	325.24	320.38	323.67	-2.46	48,797	57,528	-6,272
May12	120320	326.24	326.67	321.88	324.99	-2.60	28,063	68,717	+3,634
Jun12	120320	327.39	327.53	322.98	325.98	-2.61	15,737	53,176	+1,355
Jul12	120320	327.92	327.92	323.99	326.90	-2.57	5,893	23,079	+902
Aug12	120320	328.74	328.74	325.03	327.71	-2.57	2,639	15,291	+337
Sep12	120320	330.30	330.30	326.15	328.35	-2.62	2,531	13,580	-428
Oct12	120320	329.95	330.01	326.75	328.94	-2.63	765	7,396	+127
Nov12	120320	330.53	330.86	327.26	329.52	-2.68	552	4,474	+176
Dec12	120320	330.54	331.06	327.41	329.98	-2.70	1,921	31,166	+507
Jan13	120320	330.18	330.42	330.16	330.16	-2.72	148	5,362	+123
Feb13	120320	329.27	329.27	329.27	329.27	-2.66	29	790	-2
Mar13	120320	327.49	327.49	327.22	327.22	-2.51	66	1,139	+6
Total Volume and Open Interest							107,151	282,346	+465
Gasoline(NYMEX)
Apr12	120320	336.00	336.83	331.87	336.31	-0.47	53,742	68,934	-9,379
May12	120320	335.52	335.70	330.99	335.13	-1.05	42,843	95,999	+4,365
Jun12	120320	331.79	331.98	327.21	330.98	-1.84	18,382	71,398	+1,448
Jul12	120320	327.69	327.80	323.24	326.54	-2.24	9,316	39,590	+903
Aug12	120320	322.78	323.15	318.52	321.70	-2.32	5,179	24,876	-513
Sep12	120320	317.23	317.38	312.95	316.10	-2.40	3,412	21,109	+388
Oct12	120320	300.08	300.08	296.89	299.37	-2.53	3,682	20,508	+198
Nov12	120320	292.24	294.80	292.24	294.43	-2.61	1,474	7,508	+318
Dec12	120320	292.70	292.70	289.17	291.65	-2.60	1,406	21,453	+138
Jan13	120320	288.43	290.52	288.40	290.52	-2.59	511	5,757	+209
Total Volume and Open Interest							140,014	387,253	-1,882
e-miNY RBOB Gasoline(NYM)
Apr12	120320	336.30	336.31	336.30	336.30	-0.50	0	1	+0
May12	120320	335.10	335.13	335.10	335.10	-1.10
Jun12	120320	331.00	331.00	330.98	331.00	-1.80
Jul12	120320	326.50	326.54	326.50	326.50	-2.30
Total Volume and Open Interest							1	1	-1
Natural Gas(NYM)
Apr12	120320	2.339	2.369	2.318	2.335	-0.016	127,344	112,483	-16,597
May12	120320	2.450	2.477	2.424	2.432	-0.034	78,711	273,373	+12,367
Jun12	120320	2.556	2.581	2.527	2.535	-0.036	26,164	92,760	+1,883
Jul12	120320	2.660	2.682	2.628	2.638	-0.036	17,757	121,963	+1,939
Aug12	120320	2.722	2.734	2.685	2.691	-0.038	8,229	42,393	+644
Sep12	120320	2.760	2.761	2.706	2.713	-0.042	6,253	84,198	-121
Oct12	120320	2.829	2.829	2.772	2.779	-0.044	14,427	139,880	+159
Nov12	120320	3.026	3.028	2.986	2.999	-0.044	4,759	46,300	+172
Dec12	120320	3.387	3.392	3.313	3.338	-0.049	5,374	52,918	+648
Jan13	120320	3.535	3.535	3.449	3.475	-0.050	7,823	67,491	+87
Feb13	120320	3.531	3.531	3.460	3.485	-0.050	1,056	17,377	+0
Mar13	120320	3.501	3.501	3.438	3.465	-0.049	1,520	27,256	-18
Apr13	120320	3.462	3.462	3.404	3.429	-0.049	1,810	41,103	+287
May13	120320	3.490	3.490	3.455	3.467	-0.049	307	10,926	+13
Jun13	120320	3.540	3.540	3.518	3.519	-0.048	369	4,424	+29
Jul13	120320	3.588	3.588	3.562	3.564	-0.047	236	4,973	+11
Total Volume and Open Interest							307,866	1,231,553	+2,471
Brent Crude Oil(ICE)
May12	120320	125.27	125.44	123.20	124.12	-1.59	170,802	244,668	+244,668
Jun12	120320	124.90	124.93	122.80	123.72	-1.52	89,427	169,284	+1,251
Jul12	120320	124.30	124.36	122.36	123.27	-1.46	37,751	76,638	-1,584
Aug12	120320	123.73	123.80	121.88	122.75	-1.40	19,700	51,634	-407
Sep12	120320	123.10	123.10	121.24	122.08	-1.35	14,661	70,790	+484
Oct12	120320	122.30	122.39	120.65	121.38	-1.32	10,920	53,043	+101
Nov12	120320	121.74	121.74	120.04	120.76	-1.29	5,467	30,446	+181
Dec12	120320	120.96	121.10	119.36	120.13	-1.25	32,259	103,298	+131
Jan13	120320	119.72	119.89	118.94	119.53	-1.22	2,832	18,032	+366
Feb13	120320	118.94	118.94	118.94	118.94	-1.17	946	10,307	+111
Mar13	120320	118.31	118.31	118.31	118.31	-1.12	1,030	9,264	+170
Apr13	120320	117.66	117.66	117.66	117.66	-1.08	573	6,920	+53
May13	120320	117.00	117.00	117.00	117.00	-1.04	239	6,554	+83
Jun13	120320	116.58	116.66	115.63	116.29	-1.01	4,094	28,398	-437
Total Volume and Open Interest							408,083	1,064,308	+248,262
Gas Oil(ICE)
Apr12	120320	1039.50	1040.25	1023.50	1032.00	-11.50	61,843	135,972	+1,846
May12	120320	1038.25	1038.50	1023.50	1032.50	-9.50	52,783	98,064	+7,787
Jun12	120320	1037.00	1037.50	1022.75	1032.25	-8.50	34,081	58,741	-1,504
Jul12	120320	1036.25	1036.25	1023.00	1032.50	-7.75	11,915	27,808	-160
Aug12	120320	1035.25	1035.50	1023.75	1033.00	-7.25	8,630	24,086	+828
Sep12	120320	1036.00	1036.00	1023.50	1032.75	-6.75	6,221	23,016	+1,185
Oct12	120320	1033.00	1033.25	1023.50	1031.25	-6.50	2,910	15,651	+177
Nov12	120320	1029.25	1031.00	1022.00	1029.00	-6.25	1,550	10,996	+20
Dec12	120320	1026.75	1028.75	1017.50	1026.75	-5.75	7,001	42,709	+178
Jan13	120320	1020.75	1025.25	1019.00	1024.50	-5.50	801	11,912	+334
Total Volume and Open Interest							189,992	513,013	+11,108
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120320	2.300	2.310	2.286	2.300	-0.036	301	828	-63
May12	120320	2.315	2.325	2.295	2.307	-0.037	230	1,340	-73
Jun12	120320	2.322	2.338	2.315	2.317	-0.032	101	733	+19
Jul12	120320	2.330	2.340	2.316	2.319	-0.039	102	1,865	+17
Aug12	120320	2.300	2.305	2.300	2.301	-0.040	43	1,348	+2
Sep12	120320	2.275	2.275	2.250	2.254	-0.037	78	1,223	+49
Oct12	120320	2.170	2.178	2.157	2.161	-0.030	53	1,012	+34
Total Volume and Open Interest							1,135	11,071	+26
WTI Crude Oil(ICE)
May12	120320	108.23	108.28	105.71	106.07	-2.49	47,311	58,304	+2,558
Jun12	120320	108.67	108.67	106.21	106.59	-2.41	18,412	55,396	+1,167
Jul12	120320	109.03	109.05	106.69	107.07	-2.32	7,029	28,548	-502
Aug12	120320	108.99	109.15	107.00	107.40	-2.25	4,175	14,490	+56
Sep12	120320	109.27	109.29	107.30	107.57	-2.19	4,186	19,766	-325
Oct12	120320	109.34	109.34	107.40	107.68	-2.12	3,458	11,790	+989
Nov12	120320	109.05	109.36	107.52	107.75	-2.05	1,572	7,331	-83
Dec12	120320	109.35	109.36	107.48	107.81	-1.98	6,979	63,201	+265
Jan13	120320	107.81	107.81	107.81	107.81	-1.91	331	5,738	-37
Feb13	120320	107.67	107.67	107.67	107.67	-1.83	217	2,252	-10
Mar13	120320	107.42	107.42	107.42	107.42	-1.76	105	3,850	+0
Apr13	120320	107.05	107.05	107.05	107.05	-1.68	5	612	+1
May13	120320	106.65	106.65	106.65	106.65	-1.60	7	665	-5
Jun13	120320	107.31	107.31	106.06	106.27	-1.52	355	15,973	-10
Jul13	120320	105.81	105.81	105.81	105.81	-1.45	0	246	+0
Aug13	120320	105.40	105.40	105.40	105.40	-1.35	10	939	-2
Total Volume and Open Interest							122,896	406,524	+366
US Dollar Index(ICE)
Jun12	120320	79.755	80.100	79.685	79.825	+0.112	28,949	60,005	-171
Sep12	120320	80.395	80.395	80.225	80.225	+0.112	13	504	+1
Dec12	120320	80.685	80.685	80.685	80.685	+0.112
Total Volume and Open Interest							28,962	60,509	-10,773
Australian Dollar(CME)
Mar12	120319	105.89	106.19	105.61	105.72	-0.13	147,329	69,132	-11,712
Jun12	120320	105.04	105.17	103.51	103.67	-1.44	110,479	146,104	-6,640
Sep12	120320	102.70	104.07	102.66	102.66	-1.41	5	251	+2
Total Volume and Open Interest							134,872	211,826	-10,309
British Pound(CME)
Mar12	120319	158.43	158.88	158.25	158.64	+0.32	76,123	57,068	-17,307
Jun12	120320	158.82	158.89	158.21	158.59	-0.30	103,021	147,206	-1,365
Sep12	120320	158.85	158.85	158.15	158.48	-0.29	100	97	+58
Total Volume and Open Interest							129,039	200,705	-5,022
Canadian Dollar(CME)
Mar12	120320	101.29	101.35	100.33	100.62	-0.73	17,502	63,738	+87
Jun12	120320	101.12	101.13	100.11	100.65	-0.50	62,157	119,387	+2,786
Sep12	120320	100.75	100.95	99.95	100.44	-0.51	107	2,337	+79
Dec12	120320	100.09	100.74	99.83	100.22	-0.52	56	3,300	+33
Total Volume and Open Interest							79,822	188,925	+2,985
Japanese Yen(CME)
Mar12	120319	119.91	120.45	119.66	119.75	-0.20	109,237	80,772	-9,204
Jun12	120320	120.02	120.13	119.38	119.58	-0.42	96,059	143,114	+7,556
Sep12	120320	120.25	120.32	119.71	119.71	-0.42	11	138	+1
Total Volume and Open Interest							118,085	220,837	+4,337
Swiss Franc(CME)
Mar12	120319	109.23	109.25	108.97	109.04	-0.18	46,233	21,809	-6,165
Jun12	120320	109.88	110.01	109.37	109.83	-0.02	47,653	43,657	+1,624
Sep12	120320	109.85	109.98	109.85	109.98	unch	2	180	+2
Total Volume and Open Interest							56,828	63,704	-317
EuroFX(CME)
Mar12	120319	131.80	131.84	131.42	131.58	-0.15	214,767	100,244	-34,390
Jun12	120320	132.44	132.59	131.78	132.36	-0.09	254,334	257,559	+21,498
Sep12	120320	132.54	132.60	132.10	132.45	-0.09	313	542	+245
Total Volume and Open Interest							316,551	352,816	+16,166
Mexican Peso(CME)
Mar12	120319	787.5	790.2	787.2	789.8	+0.8	33,331	104,875	-8,851
Apr12	120320	787.2	791.0	787.2	787.2	-3.8
Total Volume and Open Interest							38,205	274,758	-922
Brazilian Real(CME)
Apr12	120320	547.35	551.95	543.45	547.35	-4.60	20	3,024	+20
May12	120320	544.20	548.00	544.20	544.20	-3.80	0	550	+0
Jun12	120320	541.00	544.00	541.00	541.00	-3.00	63	2,356	+19
Jul12	120320	537.75	540.75	537.75	537.75	-3.00	1	100	+1
Total Volume and Open Interest							84	19,581	+40
30-Year T-Bonds(CBOT)
Mar12	120320	137~070	137~150	136~260	137~020	+0~080	1,243	2,297	-794
Jun12	120320	135~140	136~040	135~070	135~200	+0~080	357,047	577,934	+1,066
Sep12	120320	134~300	134~300	134~080	134~200	+0~080	11	110	+0
Total Volume and Open Interest							358,301	580,341	+272
10-Year T-Notes(CBOT)
Mar12	120320	128~175	128~300	128~140	128~175	+0~005	9,866	18,849	-505
Jun12	120320	127~295	128~130	127~230	127~295	-0~010	1,294,185	1,782,378	-13,931
Sep12	120320	126~270	127~000	126~270	126~270	-0~050	0	1	+0
Total Volume and Open Interest							1,304,051	1,801,229	-14,436
5-Year T-Notes(CBOT)
Mar12	120320	121~110	122~009	121~098	121~108	-0~008	9,459	36,608	-3,844
Jun12	120320	121~074	121~109	121~054	121~071	-0~009	578,686	1,389,904	-4,746
Sep12	120320	120~095	120~104	120~095	120~095	-0~009
Total Volume and Open Interest							588,145	1,426,512	-8,590
2 Year T-Notes(CBOT)
Mar12	120320	110~010	110~010	110~003	110~005	-0~002	3,546	37,058	-1,213
Jun12	120320	109~118	109~124	109~112	109~116	-0~003	226,175	822,020	+3,904
Sep12	120320	109~068	109~068	109~068	109~068	-0~003
Total Volume and Open Interest							229,721	859,078	+2,691
Eurodollars(CME)
Jun12	120320	99.530	99.535	99.500	99.510	-0.025	194,280	1,084,707	+6,379
Sep12	120320	99.495	99.500	99.460	99.475	-0.025	214,511	875,095	-1,664
Dec12	120320	99.445	99.455	99.395	99.415	-0.030	297,756	939,322	-2,594
Mar13	120320	99.390	99.410	99.335	99.355	-0.035	371,949	637,523	-12,450
Jun13	120320	99.305	99.335	99.245	99.270	-0.040	445,150	657,354	+63,121
Sep13	120320	99.210	99.235	99.140	99.170	-0.035	263,681	570,454	-7,394
Dec13	120320	99.080	99.115	99.010	99.050	-0.030	234,667	531,713	-9,327
Mar14	120320	98.960	99.000	98.890	98.930	-0.030	306,365	462,753	-29,685
Jun14	120320	98.815	98.860	98.745	98.785	-0.035	180,346	315,358	-3,798
Sep14	120320	98.650	98.705	98.580	98.620	-0.040	156,924	325,659	+10,105
Dec14	120320	98.450	98.515	98.385	98.425	-0.045	119,440	316,803	+4,386
Mar15	120320	98.255	98.330	98.190	98.230	-0.050	118,727	237,249	+762
Jun15	120320	6.300	6.375	6.230	6.275	-0.050	97,570	259,242	+13,952
Sep15	120320	6.105	6.180	6.035	6.080	-0.050	60,774	163,806	-4,989
Dec15	120320	5.910	5.980	5.845	5.890	-0.045	54,953	161,783	-2,131
Mar16	120320	5.735	5.815	5.690	5.730	-0.040	32,951	86,598	+229
Jun16	120320	5.580	5.645	5.525	5.565	-0.035	23,568	94,840	+1,452
Sep16	120320	5.430	5.475	5.370	5.410	-0.025	23,613	69,481	+982
Total Volume and Open Interest							3,362,560	8,851,415	+35,244
30 Day Federal Funds(CBOT)
Mar12	120320	99.872	99.872	99.863	99.868	-0.005	1,979	57,265	-663
Apr12	120320	99.860	99.865	99.855	99.860	-0.005	4,373	48,022	+2,070
May12	120320	99.860	99.865	99.850	99.860	-0.005	4,191	51,667	+466
Jun12	120320	99.850	99.855	99.845	99.850	-0.005	2,164	37,740	+139
Jul12	120320	99.840	99.845	99.830	99.840	-0.005	1,306	47,883	+342
Aug12	120320	99.835	99.840	99.830	99.830	-0.010	604	36,485	-36
Total Volume and Open Interest							33,622	548,139	+5,798
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120320	99.670	99.670	99.670	99.670	unch
Sep12	120320	99.660	99.660	99.660	99.660	unch
Dec12	120320	99.658	99.658	99.658	99.658	unch
Mar13	120320	99.658	99.658	99.658	99.658	unch
Jun13	120320	99.650	99.650	99.650	99.650	unch
Sep13	120320	99.650	99.650	99.650	99.650	unch
Dec13	120320	99.640	99.640	99.640	99.640	unch
Mar14	120320	99.500	99.500	99.500	99.500	unch
Jun14	120320	99.360	99.360	99.360	99.360	unch
Sep14	120320	99.220	99.220	99.220	99.220	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Jun12	120320	99.67	99.67	99.67	99.67	unch	0	2,346	+0
Sep12	120320	99.68	99.68	99.66	99.66	unch	1	684	+0
Dec12	120320	99.66	99.66	99.66	99.66	unch	0	415	+0
Mar13	120320	99.66	99.66	99.66	99.66	unch	0	81	+0
Jun13	120320	99.65	99.65	99.65	99.65	unch	0	216	+0
Sep13	120320	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120320	99.64	99.64	99.64	99.64	unch	0	395	+0
Mar14	120320	99.50	99.50	99.50	99.50	unch
Total Volume and Open Interest							1	4,462	-2,405
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	120320	135.51	135.89	135.45	135.64	+0.04	920,153	811,418	+10,709
Sep12	120320	134.28	134.34	134.01	134.16	+0.04	189	97	+77
Dec12	120320	134.16	134.16	134.16	134.16	+0.04
Total Volume and Open Interest							920,342	811,515	+10,786
Euro-Bobl(EUREX)
Jun12	120320	122.60	122.80	122.58	122.66	+0.03	575,679	784,645	+16,983
Sep12	120320	122.55	122.58	122.55	122.58	+0.04	0	3	+0
Dec12	120320	122.58	122.58	122.58	122.58	+0.04
Total Volume and Open Interest							575,679	784,648	+16,983
3-Mth Euribor(EUREX)
Mar12	120319	99.150	99.158	99.150	99.158	+0.007	331	1,109	-331
Jun12	120320	99.350	99.350	99.350	99.350	+0.005	0	1,552	+0
Sep12	120320	99.340	99.340	99.340	99.340	+0.010	0	948	-98
Total Volume and Open Interest							51	6,424	-208
Long Gilt(LIFFE)
Mar12	120320	113~28	113~28	113~21	113~24	-0~02	1,818	13,887	-255
Jun12	120320	112~03	112~09	111~19	111~25	-0~06	123,148	274,603	-11,811
Total Volume and Open Interest							124,966	288,490	-12,066
3-Mth Short Sterling(LIFFE)
Mar12	120320	98.96	98.97	98.96	98.97	+0.01	12,201	263,984	-11,446
Jun12	120320	99.06	99.07	99.04	99.05	unch	46,377	254,790	+2,867
Sep12	120320	99.07	99.08	99.05	99.06	unch	48,979	303,075	-17,712
Dec12	120320	99.03	99.05	99.01	99.03	unch	52,311	249,004	-9,371
Mar13	120320	98.98	99.00	98.96	98.99	unch	74,912	278,933	-9,186
Jun13	120320	98.90	98.93	98.88	98.91	unch	48,859	203,690	-13,442
Total Volume and Open Interest							392,633	2,137,226	-30,944
3-Mth Euribor(LIFFE)
Jun12	120320	99.335	99.375	99.335	99.350	+0.005	201,112	471,653	+6,234
Sep12	120320	99.325	99.370	99.320	99.340	+0.010	180,506	469,574	+648
Dec12	120320	99.255	99.305	99.250	99.275	+0.015	118,137	386,791	-15,628
Total Volume and Open Interest							1,066,329	3,465,690	-26,915
3-Mth Aus T-Bills(SFE)
Jun12	120320	95.70	95.72	95.69	95.72	+0.02	19,614	194,343	-10,143
Sep12	120320	95.75	95.80	95.73	95.80	+0.05	15,103	163,809	+2,660
Dec12	120320	95.76	95.82	95.74	95.82	+0.05	7,815	92,019	-2,255
Mar13	120320	95.77	95.80	95.72	95.80	+0.03	3,039	58,480	-929
Jun13	120320	95.71	95.74	95.67	95.74	+0.03	1,743	53,039	+206
Sep13	120320	95.64	95.68	95.59	95.67	+0.03	1,612	37,395	+475
Dec13	120320	95.60	95.62	95.51	95.58	+0.02	1,112	26,257	+333
Mar14	120320	95.51	95.53	95.46	95.53	+0.02	3	15,805	+1
Jun14	120320	95.40	95.46	95.40	95.46	+0.02	0	1,040	+0
Sep14	120320	95.41	95.41	95.41	95.41	+0.02	0	341	+0
Total Volume and Open Interest							50,041	642,830	-9,652
10-Year Aus T-Bonds(SFE)
Jun12	120320	95.68	95.73	95.60	95.68	unch	36,161	334,505	-16,660
Sep12	120320	95.68	95.68	95.68	95.68	unch
Total Volume and Open Interest							36,161	334,505	-16,660
3-Year Aus T-Bonds(SFE)
Jun12	120320	96.20	96.24	96.13	96.23	+0.03	92,875	374,638	-5,431
Sep12	120320	96.23	96.23	96.23	96.23	+0.03
Total Volume and Open Interest							92,875	374,638	-5,431
Gold(CMX)
Apr12	120320	1664.6	1664.9	1641.2	1647.0	-20.3	160,610	163,517	-6,565
Jun12	120320	1666.1	1667.0	1643.8	1649.4	-20.3	29,411	120,651	+2,950
Aug12	120320	1665.7	1665.7	1648.3	1651.7	-20.4	1,840	29,570	+581
Oct12	120320	1663.5	1664.2	1652.8	1653.8	-20.6	323	12,523	+51
Dec12	120320	1673.4	1673.6	1651.0	1656.0	-20.7	1,112	29,180	+64
Feb13	120320	1654.8	1666.8	1654.8	1658.1	-20.8	270	16,425	+25
Apr13	120320	1677.5	1677.5	1660.2	1660.2	-20.9	559	6,820	+537
Jun13	120320	1663.0	1663.0	1663.0	1663.0	-20.9	25	10,094	-25
Aug13	120320	1666.0	1666.0	1666.0	1666.0	-20.9	0	255	+0
Oct13	120320	1669.3	1669.3	1669.3	1669.3	-21.0
Dec13	120320	1672.8	1672.8	1672.8	1672.8	-21.1	125	11,053	-100
Total Volume and Open Interest							195,925	438,190	-3,460
Silver(CMX)
Mar12	120320	3213.0	3227.0	3180.5	3180.5	-112.1	14	320	-1
May12	120320	3293.5	3296.0	3175.0	3183.4	-112.1	36,722	55,591	-284
Jul12	120320	3284.0	3284.0	3185.5	3188.6	-112.3	5,650	11,803	+525
Sep12	120320	3275.0	3275.0	3192.0	3193.0	-112.2	2,227	5,572	+40
Dec12	120320	3303.0	3308.0	3196.5	3197.9	-112.4	860	14,358	+119
Mar13	120320	3199.4	3199.4	3199.4	3199.4	-112.8	32	2,136	+0
May13	120320	3200.3	3200.3	3200.3	3200.3	-113.0	39	1,275	+10
Total Volume and Open Interest							46,202	107,309	+586
Platinum(NYMEX)
Apr12	120320	1681.6	1681.6	1646.6	1654.3	-30.4	5,554	27,159	-978
Jul12	120320	1684.2	1684.2	1652.8	1658.9	-30.6	1,651	15,945	+1,378
Oct12	120320	1663.5	1669.0	1661.7	1662.3	-30.3	8	692	+8
Jan13	120320	1665.3	1665.3	1665.3	1665.3	-30.3	0	8	+0
Total Volume and Open Interest							7,213	43,804	+408
Palladium(NYMEX)
Mar12	120320	40.19	40.19	40.19	40.19	-10.55	0	43	-7
Jun12	120320	52.29	52.99	37.14	41.69	-10.55	1,521	21,217	+24
Sep12	120320	50.04	50.04	40.34	43.04	-10.50	1	393	+1
Total Volume and Open Interest							1,525	21,662	+18
Copper(CMX)
Mar12	120320	388.65	388.65	381.20	382.80	-7.80	414	2,132	-138
May12	120320	390.50	391.00	381.35	383.05	-7.85	49,325	85,172	+921
Jul12	120320	390.80	391.65	382.25	383.80	-7.80	8,436	26,009	-1,233
Sep12	120320	391.65	392.05	383.10	384.60	-7.70	3,628	19,085	+1,863
Dec12	120320	390.90	390.90	384.05	385.25	-7.55	478	9,497	+85
Total Volume and Open Interest							62,765	154,738	+1,386
DJIA Index(CBOT)
Jun12	120320	13174	13176	13062	13108	-59	214	9,255	+68
Sep12	120320	13045	13104	13045	13045	-59	0	2	+0
Dec12	120320	12964	13023	12964	12964	-59	0	1	+0
Mar13	120320	12897	12956	12897	12897	-59
Total Volume and Open Interest							214	9,258	-11,527
E-mini DJIA Index(CBOT)
Mar12	120316	13233	13302	13226	13302	+64	25,062	50,291	-5,458
Jun12	120320	13166	13176	13053	13108	-59	73,406	108,280	-53
Sep12	120320	13085	13085	13038	13045	-59	74	153	+0
Dec12	120320	12964	12964	12964	12964	-59	0	23	+0
Total Volume and Open Interest							73,480	108,456	-44,487
S & P 500(CME)
Jun12	120320	1404.00	1404.80	1391.80	1400.00	-4.00	14,432	218,011	+3,128
Sep12	120320	1393.80	1393.80	1385.80	1393.80	-4.00	1	1,291	-1
Dec12	120320	1387.50	1387.50	1379.40	1387.50	-3.90	1	664	+0
Mar13	120320	1381.50	1381.50	1373.40	1381.50	-3.90
Total Volume and Open Interest							14,434	219,966	-93,852
S & P 500 E-Mini(Globex)
Jun12	120320	1404.00	1405.00	1391.75	1400.00	-4.00	1,384,158	2,681,911	+9,077
Sep12	120320	1397.75	1398.25	1385.50	1393.75	-4.00	251	786	+204
Total Volume and Open Interest							1,384,475	2,682,881	-693,753
NASDAQ 100(CME)
Jun12	120320	2729.50	2738.00	2707.50	2735.50	+7.70	1,459	7,411	+1,221
Sep12	120320	2730.50	2730.50	2708.00	2730.50	+6.20	1	1	+1
Dec12	120320	2728.80	2729.50	2728.80	2728.80	+6.30
Total Volume and Open Interest							1,460	7,412	-19,026
NASDAQ 100 E-Mini(Globex)
Jun12	120320	2729.30	2738.00	2707.30	2735.50	+7.70	196,864	441,184	+8,769
Sep12	120320	2711.00	2730.50	2704.30	2730.50	+6.20	9	23	-1
Total Volume and Open Interest							196,873	441,223	-157,708
S & P Midcap 400(CME)
Jun12	120320	993.30	993.30	992.00	993.30	-6.50	11	259	+11
Sep12	120320	990.50	990.50	989.20	990.50	-6.50
Dec12	120320	988.50	988.50	987.20	988.50	-6.50
Total Volume and Open Interest							11	259	-2,513
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120320	10110	10135	10005	10080	-20	7,296	44,078	-1,536
Sep12	120320	10095	10115	10095	10095	-20
Total Volume and Open Interest							7,296	44,078	-1,536
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	120320	3572.0	3573.0	3522.5	3529.0	-49.5	69,744	335,342	+11,244
May12	120320	3499.0	3499.0	3466.5	3472.0	-49.5	227	2,986	+15
Jun12	120320	3485.0	3485.0	3443.5	3445.0	-49.5	45	33,066	+544
Total Volume and Open Interest							70,016	371,509	-91,416
Hang Seng Index(HKFE)
Mar12	120320	21122	21147	20754	20888	-111	64,885	98,637	+632
Apr12	120320	21134	21138	20750	20885	-112	1,112	6,651	+498
Total Volume and Open Interest							66,493	110,475	+1,317
DAX(EUREX)
Mar12	120316	7150.0	7196.5	7142.5	7193.0	+47.0	223,147	80,206	-30,186
Jun12	120320	7161.0	7165.0	7045.0	7067.5	-99.0	138,305	159,458	-5
Sep12	120320	7155.5	7156.5	7063.5	7077.0	-99.0	1,999	3,079	-48
Total Volume and Open Interest							176,508	162,537	-62,071
FT-SE 100(EURONEXT)
Jun12	120320	5905.50	5907.00	5824.50	5835.00	-73.00	79,762	636,075	+4,083
Sep12	120320	5820.00	5820.00	5794.50	5794.50	-74.00	4	523	+1
Dec12	120320	5769.00	5769.00	5769.00	5769.00	-75.00	0	47	+0
Total Volume and Open Interest							79,766	636,645	-79,547
SPI 200(SFE)
Mar12	120315	4288.0	4295.0	4258.0	4283.0	-10.0	97,969	170,192	-55,104
Jun12	120320	4316.0	4328.0	4278.0	4284.0	-29.0	29,106	189,050	+3,069
Sep12	120320	4283.0	4284.0	4255.0	4255.0	-34.0	45	1,904	+3
Total Volume and Open Interest							29,214	194,114	+3,097
GSCI(CME)
Apr12	120320	700.00	705.00	700.00	701.00	-9.75	142	10,715	-59
May12	120320	705.50	705.50	701.00	702.00	-9.25	2	79	+0
Jun12	120320	703.00	703.00	702.00	703.00	-9.25
Total Volume and Open Interest							144	10,794	-59
Reuters CCI(ICE)