MRCI's End of Day Prices

Daily Futures Price Listing Thu March 22, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120322	1355.00	1360.00	1338.50	1349.50	-5.50	117,640	253,838	-5,833
Jul12	120322	1362.00	1366.75	1345.75	1356.75	-5.25	48,441	135,584	-1,800
Aug12	120322	1353.25	1356.00	1338.75	1348.50	-4.00	2,363	6,185	+92
Sep12	120322	1337.00	1337.00	1321.25	1328.25	-5.25	810	5,706	+109
Nov12	120322	1316.75	1322.00	1304.25	1311.75	-6.00	31,782	157,661	+2,547
Jan13	120322	1319.50	1322.00	1306.25	1312.50	-4.75	3,082	26,379	+473
Mar13	120322	1306.50	1311.00	1295.25	1301.50	-5.00	4,308	24,964	+397
May13	120322	1298.00	1301.00	1285.00	1291.25	-5.25	2,571	11,100	+242
Jul13	120322	1300.00	1301.00	1290.00	1293.75	-5.25	890	10,832	+312
Aug13	120322	1282.00	1287.00	1282.00	1282.00	-5.00	1	80	+0
Sep13	120322	1260.00	1260.00	1252.00	1252.00	-4.75	2	110	+0
Nov13	120322	1232.00	1232.00	1221.00	1225.00	-5.00	545	6,958	+139
Jan14	120322	1231.75	1236.75	1231.75	1231.75	-5.00	0	128	+0
Mar14	120322	1231.25	1236.25	1231.25	1231.25	-5.00	0	2	+0
Total Volume and Open Interest							212,443	640,011	-3,324
Soybean Meal(CBOT)
May12	120322	369.80	371.00	365.80	370.10	+0.30	47,327	125,423	+1,826
Jul12	120322	370.90	372.00	366.80	371.10	+0.20	11,021	43,407	+535
Aug12	120322	365.50	368.80	365.50	368.00	+0.10	823	8,082	+58
Sep12	120322	363.10	363.10	359.70	362.20	-0.30	503	7,902	+63
Oct12	120322	352.70	355.20	352.30	354.00	-0.60	190	5,250	-24
Dec12	120322	353.90	354.60	350.60	352.70	-0.90	3,993	31,260	+88
Jan13	120322	352.00	352.00	349.90	350.70	-0.80	161	3,763	+28
Mar13	120322	347.80	349.40	346.20	347.50	-0.70	101	5,075	-1
May13	120322	343.20	344.40	341.60	342.60	-0.60	362	2,764	+159
Jul13	120322	343.00	343.00	341.20	342.40	-0.30	34	1,485	+15
Total Volume and Open Interest							64,846	237,159	+2,869
Soybean Oil(CBOT)
May12	120322	54.40	54.85	53.66	53.96	-0.42	54,286	159,927	-3,633
Jul12	120322	54.76	55.07	54.06	54.37	-0.39	12,927	84,218	+292
Aug12	120322	55.04	55.04	54.24	54.55	-0.39	1,424	11,009	+59
Sep12	120322	55.21	55.38	54.40	54.73	-0.38	1,431	8,115	+446
Oct12	120322	55.32	55.32	54.57	54.85	-0.36	175	7,821	+52
Dec12	120322	55.57	55.66	54.77	55.10	-0.37	5,988	59,532	+235
Jan13	120322	55.57	55.57	54.90	55.17	-0.37	48	2,312	+5
Mar13	120322	55.34	55.57	54.89	55.20	-0.37	138	4,625	+63
May13	120322	55.60	55.80	54.91	55.22	-0.37	243	1,822	+58
Jul13	120322	55.68	55.70	55.20	55.29	-0.35	152	3,399	+82
Total Volume and Open Interest							77,271	346,344	-2,169
Canola(WCE)
Mar12	120314	598.7	598.7	598.7	598.7	+0.9	0	15	+0
May12	120322	590.0	590.5	585.2	588.6	-0.9	15,787	88,055	+893
Jul12	120322	588.5	588.5	583.7	586.9	-1.1	7,853	36,670	+518
Nov12	120322	549.6	550.6	546.2	549.1	-0.5	6,382	64,045	+228
Jan13	120322	553.4	553.7	549.8	553.0	-0.5	838	8,108	+399
Total Volume and Open Interest							31,383	202,210	+2,307
Corn(CBOT)
May12	120322	643.50	647.50	636.75	644.50	+2.50	188,010	495,774	-14,363
Jul12	120322	643.00	646.50	636.00	642.75	+1.50	62,555	291,816	-927
Sep12	120322	585.00	588.75	576.00	582.50	-2.50	18,818	137,388	+1,070
Dec12	120322	556.00	559.75	550.50	555.75	-0.25	43,102	313,226	+2,222
Mar13	120322	565.00	569.25	560.50	566.00	+1.50	1,912	49,465	+139
May13	120322	575.00	576.75	568.75	574.00	+1.75	563	4,438	+80
Jul13	120322	577.25	580.00	571.75	577.75	+1.00	435	6,588	+141
Sep13	120322	555.00	555.00	549.00	551.50	-1.50	40	1,044	+18
Dec13	120322	548.50	550.00	543.50	547.25	-2.00	760	21,051	+58
Mar14	120322	558.25	560.25	558.25	558.25	-2.00	16	487	+4
Total Volume and Open Interest							316,268	1,324,553	-11,539
Wheat(CBOT)
May12	120322	636.75	647.50	631.25	646.25	+10.00	50,433	185,884	-2,690
Jul12	120322	646.00	657.00	641.25	655.50	+9.75	14,738	111,751	-118
Sep12	120322	662.50	671.50	657.50	670.25	+8.75	6,462	55,539	+1,790
Dec12	120322	683.25	691.25	676.75	689.75	+8.75	5,270	73,103	+625
Mar13	120322	695.00	703.00	689.75	703.00	+9.00	411	11,416	+215
May13	120322	710.50	710.50	699.00	710.50	+9.00	39	723	-1
Total Volume and Open Interest							77,409	447,102	-187
Wheat(KCBT)
May12	120322	676.50	684.00	667.25	684.00	+9.00	7,346	43,575	+113
Jul12	120322	684.00	692.00	676.00	692.00	+8.25	3,656	58,627	+158
Sep12	120322	701.25	705.75	689.50	705.75	+9.25	861	12,762	+196
Dec12	120322	718.25	725.50	708.75	725.50	+10.25	551	16,475	+76
Mar13	120322	725.50	737.75	721.75	737.75	+10.75	7	717	-1
May13	120322	741.75	741.75	741.75	741.75	+14.75	1	62	+0
Total Volume and Open Interest							12,423	132,771	+542
Wheat(MGE)
Mar12	120314	810.75	810.75	810.75	810.75	unch	14	30	+0
May12	120322	799.00	808.00	795.00	807.00	+8.25	1,579	12,006	-124
Jul12	120322	793.00	802.50	790.50	801.75	+9.25	363	9,604	+12
Sep12	120322	781.25	786.25	773.25	785.50	+8.75	640	9,737	+199
Dec12	120322	782.75	788.75	775.75	788.00	+8.50	278	5,502	+63
Total Volume and Open Interest							2,872	37,385	+155
Oats(CBOT)
May12	120322	325.25	328.50	322.00	328.25	+2.75	650	6,215	-18
Jul12	120322	321.00	322.75	315.75	321.75	+1.50	679	2,047	-119
Sep12	120322	318.25	318.25	314.25	317.75	unch	7	224	-4
Dec12	120322	320.50	323.75	320.50	323.75	+0.50	98	1,985	+56
Total Volume and Open Interest							1,434	10,477	-85
Rough Rice(CBOT)
May12	120322	14.38	14.47	14.22	14.40	+0.06	1,104	11,644	-270
Jul12	120322	14.60	14.69	14.50	14.67	+0.07	131	1,883	+57
Sep12	120322	14.84	14.95	14.78	14.89	+0.05	51	995	-4
Nov12	120322	15.01	15.12	15.01	15.12	+0.02	6	81	+5
Total Volume and Open Interest							1,292	14,603	-212
Live Cattle(CME)
Apr12	120322	125.000	125.800	124.785	125.250	+0.300	22,215	66,565	-3,587
Jun12	120322	122.180	122.850	121.785	122.180	+0.230	23,647	139,155	+1,692
Aug12	120322	123.885	124.600	123.700	124.285	+0.385	9,532	73,684	+985
Oct12	120322	128.825	129.500	128.650	129.000	+0.100	4,919	40,482	+52
Dec12	120322	129.950	130.650	129.785	130.285	+0.285	1,824	21,074	+215
Feb13	120322	130.325	131.050	130.250	130.935	+0.085	422	6,425	+52
Total Volume and Open Interest							62,614	350,752	-579
Feeder Cattle(CME)
Mar12	120322	153.435	153.950	153.100	153.450	+0.150	859	3,550	-370
Apr12	120322	153.285	154.600	153.100	153.600	+0.500	2,901	10,615	-390
May12	120322	154.735	155.735	154.350	154.700	+0.300	2,573	17,119	+0
Aug12	120322	156.950	157.935	156.500	156.900	+0.325	1,626	14,070	-109
Sep12	120322	157.000	158.185	156.950	157.380	+0.280	311	2,821	+29
Oct12	120322	156.985	158.130	156.950	157.400	+0.300	171	1,434	+25
Nov12	120322	157.100	158.000	157.100	157.380	+0.380	87	922	+0
Total Volume and Open Interest							8,535	50,777	-810
Lean Hogs(CME)
Apr12	120322	84.900	85.785	84.885	85.400	+0.420	13,509	36,497	-1,083
May12	120322	93.480	94.135	93.450	94.100	+0.420	484	2,917	-127
Jun12	120322	92.385	93.080	92.180	92.830	+0.630	14,761	92,064	+596
Jul12	120322	92.950	93.535	92.750	93.250	+0.465	3,575	27,490	-597
Aug12	120322	94.200	94.650	93.930	94.100	-0.050	3,305	35,111	+946
Oct12	120322	84.900	85.535	84.900	85.250	+0.200	2,145	31,484	+6
Dec12	120322	81.700	81.900	81.450	81.785	-0.015	1,596	21,208	+215
Feb13	120322	82.650	82.700	82.480	82.600	-0.450	123	6,682	-5
Total Volume and Open Interest							39,663	259,062	-38
Class III Milk(CME)
Mar12	120322	15.64	15.67	15.60	15.63	-0.01	26	6,098	-3
Apr12	120322	16.21	16.59	16.15	16.31	+0.05	349	4,899	+67
May12	120322	15.65	15.70	15.15	15.21	-0.34	376	4,129	+99
Jun12	120322	15.87	15.95	15.45	15.54	-0.32	170	3,470	+80
Jul12	120322	16.42	16.42	16.02	16.11	-0.20	96	2,546	+42
Total Volume and Open Interest							1,090	32,059	+305
Cocoa(ICE)
May12	120322	2340	2354	2279	2285	-74	13,626	64,377	-2,655
Jul12	120322	2379	2379	2303	2309	-71	4,058	35,114	-102
Sep12	120322	2348	2376	2312	2315	-71	1,788	20,401	+0
Dec12	120322	2363	2381	2318	2320	-69	1,200	22,035	-65
Mar13	120322	2360	2378	2321	2323	-68	1,855	20,289	+1,016
May13	120322	2371	2395	2335	2336	-71	467	3,985	+187
Jul13	120322	2378	2378	2344	2344	-71	45	1,155	+17
Total Volume and Open Interest							23,230	168,406	-1,524
Coffee "C"(ICE)
May12	120322	184.15	185.30	174.45	176.95	-7.75	9,565	77,971	+514
Jul12	120322	186.55	187.80	177.30	179.75	-7.60	4,080	32,476	-234
Sep12	120322	189.00	190.30	180.45	182.60	-7.55	2,506	24,732	+518
Dec12	120322	193.00	194.20	184.55	186.50	-7.45	844	13,139	+35
Mar13	120322	197.80	197.85	188.55	190.40	-7.20	296	4,249	+85
May13	120322	199.90	199.90	191.60	193.00	-6.90	93	1,896	+21
Total Volume and Open Interest							17,429	155,554	+976
Orange Juice(ICE)
May12	120322	168.60	170.90	165.00	166.40	-3.40	2,021	18,487	-805
Jul12	120322	163.65	163.70	161.50	162.20	-2.50	320	1,626	+26
Sep12	120322	160.70	162.25	159.00	159.85	-2.35	44	992	+3
Nov12	120322	155.50	156.00	154.75	155.55	-0.50	71	752	+58
Jan13	120322	154.35	155.55	154.35	155.55	+0.90	10	75	+10
Mar13	120322	154.55	154.55	154.55	154.55	+1.40	0	10	+0
Total Volume and Open Interest							2,466	21,946	-708
Sugar #11(ICE)
May12	120322	25.33	26.10	25.28	25.91	+0.58	54,842	244,250	-611
Jul12	120322	24.16	24.89	24.15	24.72	+0.52	45,226	213,347	+1,004
Oct12	120322	23.95	24.59	23.95	24.43	+0.44	26,927	117,010	+347
Mar13	120322	24.47	25.03	24.42	24.87	+0.40	12,927	83,489	+1,661
May13	120322	23.95	24.50	23.95	24.35	+0.34	2,524	18,183	+513
Jul13	120322	23.76	24.15	23.72	24.03	+0.26	1,282	17,592	-329
Oct13	120322	23.79	24.14	23.78	24.08	+0.28	854	20,102	-133
Mar14	120322	23.71	24.15	23.71	24.14	+0.27	443	14,123	+230
Total Volume and Open Interest							145,518	738,649	+2,750
London Cocoa(LCE)
May12	120322	1504	1518	1475	1479	-35	8,885	46,432	-280
Jul12	120322	1516	1531	1490	1494	-33	6,650	43,857	-259
Sep12	120322	1522	1537	1497	1500	-34	2,617	26,020	-95
Dec12	120322	1522	1539	1505	1506	-33	1,171	27,023	+900
Mar13	120322	1510	1529	1494	1496	-33	1,879	28,116	+273
May13	120322	1519	1530	1500	1501	-35	952	7,976	-326
Jul13	120322	1522	1526	1506	1506	-36	41	2,204	+23
Total Volume and Open Interest							22,507	184,084	+1,108
London Sugar(LCE)
May12	120322	655.60	669.50	652.50	663.00	+7.60	4,666	28,984	+510
Aug12	120322	637.50	651.50	636.60	646.20	+7.90	1,786	17,029	-357
Oct12	120322	624.10	639.00	624.10	633.80	+8.40	379	10,286	+86
Dec12	120322	627.00	640.80	625.80	636.20	+8.50	89	3,046	-73
Mar13	120322	630.00	642.20	629.00	639.30	+8.80	94	4,738	+16
Total Volume and Open Interest							7,042	64,950	+199
Cotton(ICE)
May12	120322	88.50	89.74	88.05	89.58	+1.27	11,116	91,196	+993
Jul12	120322	89.09	90.42	88.86	90.23	+1.15	4,687	48,183	+393
Oct12	120322	89.59	90.47	89.59	90.47	+0.84	0	85	+0
Dec12	120322	88.25	89.29	88.25	88.95	+0.39	2,284	45,398	+1,063
Mar13	120322	89.73	90.11	89.71	89.80	+0.49	116	2,167	+123
May13	120322	89.93	90.17	89.78	89.97	+0.58	35	669	+22
Total Volume and Open Interest							18,274	188,724	+2,616
Lumber(CME)
May12	120322	260.2	261.5	254.0	255.0	-4.7	869	6,283	+53
Jul12	120322	271.9	273.0	266.3	267.0	-4.5	345	2,267	-32
Sep12	120322	278.0	278.1	272.0	273.0	-5.0	12	1,149	+4
Nov12	120322	275.0	276.1	270.0	270.1	-5.9	38	609	+7
Total Volume and Open Interest							1,264	10,345	+32
Crude Oil(NYM)
May12	120322	106.81	107.12	104.50	105.35	-1.92	329,535	305,581	+654
Jun12	120322	107.31	107.60	105.01	105.84	-1.91	100,933	163,590	+849
Jul12	120322	107.90	108.03	105.48	106.29	-1.89	34,012	104,707	+4,830
Aug12	120322	108.22	108.34	105.81	106.61	-1.86	18,254	71,191	+645
Sep12	120322	108.00	108.00	106.12	106.78	-1.82	19,008	59,976	+259
Oct12	120322	108.25	108.25	106.24	106.89	-1.79	10,769	44,316	+390
Nov12	120322	108.09	108.09	106.24	107.00	-1.71	8,696	34,372	-598
Dec12	120322	108.37	108.37	106.30	107.09	-1.66	53,194	189,896	-2,325
Jan13	120322	107.79	107.88	106.51	107.09	-1.63	3,194	41,989	+125
Feb13	120322	106.80	106.96	106.80	106.96	-1.59	1,587	21,341	+246
Mar13	120322	106.44	106.72	106.20	106.72	-1.55	3,014	29,045	+295
Apr13	120322	106.34	106.34	106.34	106.34	-1.52	937	14,609	+51
May13	120322	105.93	105.93	105.93	105.93	-1.49	383	12,830	-17
Jun13	120322	106.26	106.37	104.93	105.53	-1.46	9,762	64,308	+599
Jul13	120322	104.50	105.04	104.50	105.04	-1.46	797	11,029	+103
Aug13	120322	104.59	104.59	104.58	104.59	-1.46	514	7,064	+209
Total Volume and Open Interest							640,103	1,554,831	-10,214
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	120322	106.875	107.125	104.500	105.350	-1.925	8,499	1,329	+96
Jun12	120322	107.100	107.100	105.050	105.850	-1.900	202	164	+8
Jul12	120322	107.525	107.525	105.825	106.300	-1.875	19	66	+7
Aug12	120322	106.600	106.600	106.600	106.600	-1.875	0	13	+0
Sep12	120322	106.775	106.775	106.775	106.775	-1.825	0	31	-1
Oct12	120322	106.900	106.900	106.900	106.900	-1.775	0	9	+0
Nov12	120322	107.000	107.000	107.000	107.000	-1.700
Dec12	120322	106.525	107.500	106.525	107.100	-1.650	1	230	+1
Total Volume and Open Interest							8,721	2,021	+111
Heating Oil(NYM)
Apr12	120322	321.83	322.06	315.75	317.87	-3.75	46,315	44,285	-6,310
May12	120322	323.20	323.51	317.28	319.28	-3.82	40,009	79,639	+3,656
Jun12	120322	324.25	324.52	318.65	320.47	-3.85	23,306	59,082	+2,486
Jul12	120322	325.37	325.37	319.86	321.54	-3.84	8,799	24,854	+852
Aug12	120322	324.67	325.49	320.95	322.44	-3.85	4,353	15,770	+212
Sep12	120322	326.19	326.19	321.69	323.18	-3.83	2,573	14,430	+228
Oct12	120322	326.91	326.91	323.09	323.83	-3.81	1,933	8,245	+86
Nov12	120322	327.07	327.07	323.35	324.43	-3.81	1,279	4,830	+280
Dec12	120322	328.71	328.71	323.36	324.90	-3.81	7,191	31,965	+798
Jan13	120322	327.61	327.61	323.89	325.17	-3.79	382	5,524	+40
Feb13	120322	326.84	326.84	323.38	324.37	-3.74	222	878	+88
Mar13	120322	321.75	322.32	321.42	322.32	-3.74	349	1,143	+2
Total Volume and Open Interest							136,854	291,410	+2,535
Gasoline(NYMEX)
Apr12	120322	335.42	335.69	329.53	333.96	-1.75	50,399	56,697	-9,088
May12	120322	333.73	334.16	328.55	332.57	-1.95	57,517	103,250	+3,589
Jun12	120322	330.21	330.28	324.92	328.34	-2.28	31,532	69,694	-639
Jul12	120322	325.12	325.12	320.88	323.81	-2.50	19,583	42,971	+2,392
Aug12	120322	319.85	320.67	315.98	318.53	-2.77	12,010	26,425	+776
Sep12	120322	314.03	314.93	310.62	312.60	-2.97	7,477	22,334	+902
Oct12	120322	298.01	298.01	293.59	295.66	-3.05	4,283	20,782	+191
Nov12	120322	291.71	291.71	289.51	290.65	-3.06	3,045	6,659	-663
Dec12	120322	288.57	289.30	286.16	287.85	-3.05	3,857	22,008	+744
Jan13	120322	286.78	286.78	286.78	286.78	-3.00	477	5,707	-55
Total Volume and Open Interest							190,766	386,886	-1,687
e-miNY RBOB Gasoline(NYM)
Apr12	120322	334.00	334.00	333.96	334.00	-1.70
May12	120322	332.60	332.60	332.57	332.60	-1.90
Jun12	120322	328.30	328.34	328.30	328.30	-2.30
Jul12	120322	323.80	323.81	323.80	323.80	-2.50
Total Volume and Open Interest
Natural Gas(NYM)
Apr12	120322	2.342	2.380	2.250	2.269	-0.091	96,071	86,603	-14,073
May12	120322	2.444	2.474	2.345	2.372	-0.082	60,005	284,543	+6,901
Jun12	120322	2.539	2.570	2.447	2.477	-0.076	19,635	94,652	+861
Jul12	120322	2.637	2.664	2.552	2.583	-0.073	15,565	133,484	+2,449
Aug12	120322	2.693	2.726	2.600	2.642	-0.068	10,219	43,666	+1,095
Sep12	120322	2.733	2.733	2.658	2.667	-0.066	5,872	85,489	+954
Oct12	120322	2.774	2.813	2.692	2.736	-0.063	18,373	140,896	-894
Nov12	120322	2.995	3.026	2.950	2.961	-0.054	4,859	46,659	+88
Dec12	120322	3.329	3.353	3.250	3.304	-0.044	5,423	53,287	+137
Jan13	120322	3.460	3.491	3.415	3.442	-0.042	12,708	70,543	+2,451
Feb13	120322	3.498	3.498	3.432	3.452	-0.041	962	17,629	+240
Mar13	120322	3.459	3.462	3.415	3.432	-0.042	2,455	26,174	-854
Apr13	120322	3.442	3.443	3.377	3.403	-0.036	1,985	41,429	-177
May13	120322	3.453	3.455	3.418	3.442	-0.036	366	10,792	-95
Jun13	120322	3.505	3.507	3.467	3.494	-0.036	346	4,540	+113
Jul13	120322	3.576	3.576	3.517	3.541	-0.035	240	4,964	-37
Total Volume and Open Interest							257,023	1,238,679	+123
Brent Crude Oil(ICE)
May12	120322	124.04	124.25	122.30	123.14	-1.06	193,844	238,605	-5,478
Jun12	120322	123.50	123.71	121.74	122.58	-1.10	99,601	173,241	+677
Jul12	120322	122.99	123.18	121.21	122.04	-1.12	36,203	78,584	-752
Aug12	120322	122.50	122.63	120.65	121.47	-1.15	21,370	51,620	-428
Sep12	120322	121.84	121.94	120.00	120.78	-1.17	17,743	70,957	+163
Oct12	120322	121.12	121.22	119.30	120.06	-1.18	11,957	53,473	+662
Nov12	120322	120.49	120.59	118.69	119.44	-1.18	8,375	31,661	+987
Dec12	120322	119.84	119.96	118.04	118.80	-1.19	44,902	105,886	+666
Jan13	120322	118.22	118.79	117.52	118.19	-1.20	2,564	18,550	+240
Feb13	120322	117.58	117.58	117.58	117.58	-1.21	1,090	10,312	-16
Mar13	120322	116.94	116.94	116.94	116.94	-1.23	1,942	9,445	+281
Apr13	120322	116.28	116.28	116.28	116.28	-1.24	588	7,168	+180
May13	120322	115.61	115.61	115.61	115.61	-1.25	598	6,873	+122
Jun13	120322	115.31	115.69	114.29	114.89	-1.26	5,843	29,289	+500
Total Volume and Open Interest							464,143	1,072,435	-1,386
Gas Oil(ICE)
Apr12	120322	1026.75	1027.00	1011.25	1013.75	-13.00	80,835	117,938	-14,903
May12	120322	1027.50	1027.75	1011.50	1014.25	-13.00	83,538	110,554	+9,515
Jun12	120322	1027.50	1028.50	1011.75	1014.25	-13.00	50,048	53,128	-4,406
Jul12	120322	1027.25	1027.50	1012.00	1014.75	-13.00	18,131	27,903	+140
Aug12	120322	1029.25	1030.25	1013.25	1015.50	-12.75	10,830	26,661	+1,553
Sep12	120322	1029.00	1030.00	1013.25	1015.50	-12.75	7,285	23,336	+367
Oct12	120322	1027.25	1028.25	1012.50	1013.75	-13.00	4,212	14,919	-136
Nov12	120322	1021.75	1021.75	1009.50	1011.75	-12.50	2,759	11,596	+214
Dec12	120322	1022.25	1023.25	1006.75	1009.25	-12.50	12,850	44,356	+953
Jan13	120322	1015.25	1015.25	1006.00	1007.00	-12.50	541	13,933	+191
Total Volume and Open Interest							273,892	508,770	-6,131
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120322	2.283	2.286	2.268	2.283	-0.003	161	655	-53
May12	120322	2.290	2.297	2.275	2.290	-0.001	253	1,409	+64
Jun12	120322	2.299	2.304	2.285	2.300	unch	45	753	+14
Jul12	120322	2.300	2.310	2.292	2.305	+0.007	132	1,870	+13
Aug12	120322	2.288	2.292	2.275	2.287	-0.001	115	1,319	-45
Sep12	120322	2.231	2.241	2.219	2.236	-0.005	109	1,259	+4
Oct12	120322	2.140	2.142	2.134	2.140	-0.004	53	1,042	+30
Total Volume and Open Interest							1,017	11,103	+38
WTI Crude Oil(ICE)
May12	120322	106.98	107.12	104.51	105.35	-1.92	59,710	59,684	-1,268
Jun12	120322	107.49	107.61	105.02	105.84	-1.91	23,861	57,309	-389
Jul12	120322	107.97	108.04	105.48	106.29	-1.89	9,981	29,358	-511
Aug12	120322	107.40	107.67	105.85	106.61	-1.86	6,270	14,046	-50
Sep12	120322	107.62	107.70	106.20	106.78	-1.82	4,212	19,612	+35
Oct12	120322	108.04	108.04	106.25	106.89	-1.79	3,562	12,747	+362
Nov12	120322	107.58	107.60	106.34	107.00	-1.71	2,954	7,459	+146
Dec12	120322	108.37	108.37	106.39	107.09	-1.66	12,330	64,817	+1,397
Jan13	120322	106.76	107.09	106.76	107.09	-1.63	533	5,739	-5
Feb13	120322	106.96	106.96	106.96	106.96	-1.59	230	2,265	-25
Mar13	120322	106.72	106.72	106.72	106.72	-1.55	143	3,869	+7
Apr13	120322	106.34	106.34	106.34	106.34	-1.52	22	627	+11
May13	120322	105.93	105.93	105.93	105.93	-1.49	239	671	+4
Jun13	120322	104.98	105.68	104.98	105.53	-1.46	1,491	16,305	+129
Jul13	120322	105.04	105.04	105.04	105.04	-1.46	10	251	+5
Aug13	120322	104.59	104.59	104.59	104.59	-1.46	25	950	+11
Total Volume and Open Interest							130,078	391,954	-662
US Dollar Index(ICE)
Jun12	120322	79.770	80.195	79.650	79.997	+0.103	13,886	60,038	-353
Sep12	120322	80.210	80.393	80.210	80.393	+0.103	4	510	+4
Dec12	120322	80.853	80.853	80.853	80.853	+0.103
Total Volume and Open Interest							13,890	60,548	-349
Australian Dollar(CME)
Jun12	120322	103.49	103.83	102.36	102.76	-0.63	151,233	160,140	+861
Sep12	120322	102.61	102.61	101.52	101.77	-0.61	7	236	-5
Dec12	120322	101.01	101.42	100.82	100.82	-0.60	0	9	+0
Total Volume and Open Interest							151,240	160,387	+856
British Pound(CME)
Jun12	120322	158.59	158.83	157.61	158.09	-0.40	67,749	141,236	-2,197
Sep12	120322	158.00	158.39	157.60	157.99	-0.40	52	126	+5
Dec12	120322	157.88	158.27	157.88	157.88	-0.39	0	42	+0
Total Volume and Open Interest							67,801	141,411	-2,192
Canadian Dollar(CME)
Jun12	120322	100.60	100.69	99.72	99.77	-0.78	90,662	121,284	-2,370
Sep12	120322	100.20	100.34	99.55	99.56	-0.78	90	2,400	+57
Dec12	120322	99.85	100.12	99.30	99.35	-0.77	91	3,343	+35
Mar13	120322	99.15	99.87	99.12	99.12	-0.75	2	80	+0
Total Volume and Open Interest							90,872	127,225	-65,096
Japanese Yen(CME)
Jun12	120322	119.97	121.57	119.90	121.19	+1.29	70,409	139,594	-1,128
Sep12	120322	120.21	121.64	120.03	121.32	+1.29	12	139	-4
Dec12	120322	121.50	121.50	120.21	121.50	+1.29	2	34	+0
Total Volume and Open Interest							70,423	139,769	-1,132
Swiss Franc(CME)
Jun12	120322	109.71	110.08	109.05	109.46	-0.18	29,304	43,433	-511
Sep12	120322	109.61	109.79	109.61	109.61	-0.18	4	181	-1
Dec12	120322	109.77	109.95	109.77	109.77	-0.18	0	2	+0
Total Volume and Open Interest							29,308	43,616	-512
EuroFX(CME)
Jun12	120322	132.20	132.61	131.40	131.88	-0.22	208,459	257,885	+373
Sep12	120322	132.46	132.46	131.57	131.96	-0.22	105	596	+58
Dec12	120322	132.00	132.27	132.00	132.05	-0.22	0	44	+0
Total Volume and Open Interest							208,564	258,535	+431
Mexican Peso(CME)
Apr12	120322	778.2	784.5	778.2	778.2	-6.2
May12	120322	776.2	782.5	776.2	776.2	-6.2
Total Volume and Open Interest							34,969	174,691	+94
Brazilian Real(CME)
Apr12	120322	547.15	548.70	545.00	547.40	unch	0	3,024	+0
May12	120322	544.30	544.30	542.30	544.30	unch	0	550	+0
Jun12	120322	540.65	541.15	537.10	540.65	-0.50	11	2,359	-3
Jul12	120322	537.40	537.90	533.85	537.40	-0.50	0	100	+0
Total Volume and Open Interest							11	19,584	-3
30-Year T-Bonds(CBOT)
Jun12	120322	136~230	137~130	136~150	137~020	+0~090	300,306	573,163	-6,926
Sep12	120322	136~010	136~070	136~000	136~010	+0~090	22	110	-1
Dec12	120322	135~010	135~010	135~010	135~010	+0~090
Total Volume and Open Interest							302,961	573,955	-8,084
10-Year T-Notes(CBOT)
Jun12	120322	128~170	128~310	128~130	128~235	+0~055	1,161,991	1,778,466	-16,503
Sep12	120322	127~220	127~220	127~120	127~175	+0~055	0	1	+0
Dec12	120322	126~225	126~225	126~170	126~225	+0~055	2	1	+0
Total Volume and Open Interest							1,173,167	1,786,732	-22,059
5-Year T-Notes(CBOT)
Mar12	120322	122~037	122~042	122~016	122~032	+0~016	3,365	34,232	-1,540
Jun12	120322	121~108	122~015	121~098	121~126	+0~016	627,454	1,380,874	-8,987
Sep12	120322	121~022	121~022	121~006	121~022	+0~016
Total Volume and Open Interest							630,819	1,415,106	-10,527
2 Year T-Notes(CBOT)
Mar12	120322	110~013	110~014	110~012	110~012	unch	2,817	31,804	-2,402
Jun12	120322	109~124	110~000	109~122	109~124	+0~001	226,126	811,288	-5,292
Sep12	120322	109~076	109~076	109~075	109~076	+0~001
Total Volume and Open Interest							228,943	843,092	-7,694
Eurodollars(CME)
Jun12	120322	99.515	99.515	99.495	99.510	unch	267,983	1,082,690	-936
Sep12	120322	99.485	99.490	99.470	99.480	unch	187,935	864,467	-2,118
Dec12	120322	99.440	99.445	99.425	99.435	+0.005	228,172	937,087	+6,641
Mar13	120322	99.390	99.400	99.375	99.385	+0.010	224,005	616,410	+3,984
Jun13	120322	99.315	99.330	99.305	99.315	+0.015	250,097	660,480	+7,803
Sep13	120322	99.225	99.245	99.215	99.230	+0.020	197,519	558,689	+5,788
Dec13	120322	99.115	99.145	99.105	99.125	+0.020	204,814	534,288	+4,512
Mar14	120322	99.005	99.040	98.995	99.020	+0.025	171,160	454,421	-13,402
Jun14	120322	98.870	98.910	98.860	98.885	+0.025	182,537	319,711	-8,038
Sep14	120322	98.710	98.760	98.695	98.730	+0.030	143,864	328,081	+4,305
Dec14	120322	98.515	98.580	98.500	98.545	+0.035	112,255	306,344	-6,566
Mar15	120322	98.325	98.400	98.310	98.365	+0.040	89,280	226,061	+1,874
Jun15	120322	6.370	6.455	6.355	6.420	+0.045	96,886	270,872	+4,070
Sep15	120322	6.180	6.270	6.165	6.240	+0.055	68,543	170,435	+7,967
Dec15	120322	6.000	6.090	5.980	6.060	+0.060	52,986	164,468	+45
Mar16	120322	5.845	5.940	5.830	5.910	+0.065	43,709	87,605	+1,203
Jun16	120322	5.685	5.780	5.685	5.755	+0.070	20,667	95,515	+338
Sep16	120322	5.530	5.625	5.515	5.605	+0.070	18,557	70,794	+492
Total Volume and Open Interest							2,613,891	7,996,487	+23,667
30 Day Federal Funds(CBOT)
Mar12	120322	99.870	99.872	99.868	99.870	+0.003	5,276	58,258	+2,537
Apr12	120322	99.860	99.870	99.860	99.865	+0.005	6,143	48,386	+1,308
May12	120322	99.860	99.870	99.855	99.865	+0.005	2,521	52,810	+692
Jun12	120322	99.850	99.865	99.850	99.855	+0.005	1,042	38,580	+441
Jul12	120322	99.840	99.855	99.840	99.850	+0.010	1,814	48,249	+387
Aug12	120322	99.835	99.845	99.830	99.840	+0.010	959	36,899	+357
Total Volume and Open Interest							29,008	553,560	+6,345
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120322	99.665	99.665	99.665	99.665	-0.005
Sep12	120322	99.658	99.658	99.658	99.658	-0.003
Dec12	120322	99.655	99.655	99.655	99.655	-0.003
Mar13	120322	99.650	99.650	99.650	99.650	-0.002
Jun13	120322	99.645	99.645	99.645	99.645	unch
Sep13	120322	99.645	99.645	99.645	99.645	unch
Dec13	120322	99.635	99.635	99.635	99.635	unch
Mar14	120322	99.495	99.495	99.495	99.495	unch
Jun14	120322	99.355	99.355	99.355	99.355	unch
Sep14	120322	99.215	99.215	99.215	99.215	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Jun12	120322	99.67	99.67	99.67	99.67	0.00	0	2,671	+0
Sep12	120322	99.66	99.66	99.66	99.66	0.00	1	693	+0
Dec12	120322	99.65	99.65	99.65	99.65	0.00	0	415	+0
Mar13	120322	99.65	99.65	99.65	99.65	0.00	0	81	+0
Jun13	120322	99.64	99.64	99.64	99.64	unch	0	216	+0
Sep13	120322	99.64	99.64	99.64	99.64	unch	0	325	+0
Dec13	120322	99.64	99.64	99.64	99.64	unch	0	395	+0
Mar14	120322	99.50	99.50	99.50	99.50	unch
Total Volume and Open Interest							1	4,796	+0
Japanese Gov't Bonds(SGX)
Jun12	120322	141.48	141.75	141.46	141.62	+0.12	4,239	19,448	-2,335
Sep12	120322	141.02	141.02	141.02	141.02	+0.12	0	5	+0
Dec12	120322	138.93	138.93	138.93	138.93	+0.12	0	4	+0
Total Volume and Open Interest							4,239	19,457	-2,335
Euro-Bund(EUREX)
Jun12	120322	136.43	137.26	136.32	137.09	+0.76	663,880	812,649	+2,440
Sep12	120322	135.50	135.66	135.50	135.64	+0.76	152	138	+33
Dec12	120322	135.64	135.64	135.64	135.64	+0.76
Total Volume and Open Interest							664,032	812,787	+2,473
Euro-Bobl(EUREX)
Jun12	120322	123.11	123.52	123.04	123.42	+0.36	417,589	783,326	+2,083
Sep12	120322	123.37	123.37	123.37	123.37	+0.36	250	51	+48
Dec12	120322	123.37	123.37	123.37	123.37	+0.36
Total Volume and Open Interest							417,839	783,377	+2,131
3-Mth Euribor(EUREX)
Mar12	120319	99.150	99.158	99.150	99.158	+0.007	331	1,109	-331
Jun12	120322	99.355	99.355	99.355	99.355	-0.010	150	1,702	+150
Sep12	120322	99.360	99.360	99.355	99.355	-0.005	400	1,448	+400
Total Volume and Open Interest							667	6,075	+545
Long Gilt(LIFFE)
Mar12	120322	115~00	115~01	114~19	114~25	+0~13	1,561	12,803	-2,802
Jun12	120322	112~20	113~10	112~19	113~00	+0~15	139,883	262,666	-588
Total Volume and Open Interest							141,444	275,469	-3,390
3-Mth Short Sterling(LIFFE)
Jun12	120322	99.05	99.06	99.02	99.05	+0.01	42,995	262,314	+3,577
Sep12	120322	99.05	99.07	99.02	99.06	+0.01	62,756	282,596	-6,747
Dec12	120322	99.01	99.05	98.98	99.04	+0.03	60,007	257,150	+292
Mar13	120322	98.96	99.00	98.93	99.00	+0.04	101,336	256,425	-12,619
Jun13	120322	98.88	98.94	98.87	98.93	+0.04	106,677	202,401	-2,895
Sep13	120322	98.80	98.86	98.79	98.85	+0.04	73,792	168,097	+1,119
Total Volume and Open Interest							581,069	2,123,438	-1,237
3-Mth Euribor(LIFFE)
Jun12	120322	99.370	99.380	99.350	99.355	-0.010	135,283	518,865	+16,955
Sep12	120322	99.370	99.385	99.350	99.355	-0.005	142,871	495,078	+17,941
Dec12	120322	99.320	99.345	99.305	99.310	+0.005	106,736	380,925	-4,413
Total Volume and Open Interest							1,046,666	3,026,714	+42,837
3-Mth Aus T-Bills(SFE)
Jun12	120322	95.72	95.78	95.71	95.76	+0.03	14,876	193,951	-3,112
Sep12	120322	95.80	95.89	95.79	95.85	+0.04	16,790	160,078	-592
Dec12	120322	95.83	95.93	95.80	95.89	+0.06	7,917	91,976	+397
Mar13	120322	95.81	95.91	95.79	95.88	+0.07	3,754	57,740	+339
Jun13	120322	95.75	95.85	95.72	95.82	+0.07	2,255	53,140	-66
Sep13	120322	95.67	95.77	95.65	95.75	+0.07	2,306	37,904	-544
Dec13	120322	95.58	95.70	95.58	95.66	+0.07	1,854	26,126	+117
Mar14	120322	95.52	95.62	95.52	95.61	+0.08	1,191	15,429	-1,417
Jun14	120322	95.45	95.53	95.45	95.53	+0.07	52	1,016	-29
Sep14	120322	95.38	95.46	95.38	95.46	+0.07	0	461	+0
Total Volume and Open Interest							50,995	638,123	-4,907
10-Year Aus T-Bonds(SFE)
Jun12	120322	95.66	95.76	95.63	95.73	+0.07	65,097	344,460	+3,924
Sep12	120322	95.73	95.73	95.73	95.73	+0.07
Total Volume and Open Interest							65,097	344,460	+3,924
3-Year Aus T-Bonds(SFE)
Jun12	120322	96.24	96.34	96.21	96.30	+0.06	142,386	364,293	-7,561
Sep12	120322	96.30	96.30	96.30	96.30	+0.06
Total Volume and Open Interest							142,386	364,293	-7,561
Gold(CMX)
Apr12	120322	1649.6	1656.6	1627.5	1642.5	-7.8	154,433	146,734	-7,132
Jun12	120322	1652.8	1658.4	1629.8	1644.9	-7.8	20,632	127,470	+2,152
Aug12	120322	1655.0	1660.0	1632.9	1647.2	-7.8	2,074	31,367	+772
Oct12	120322	1658.0	1658.0	1635.2	1649.3	-7.9	390	12,541	-18
Dec12	120322	1659.0	1660.8	1638.0	1651.4	-8.0	1,750	29,603	+159
Feb13	120322	1653.0	1654.2	1648.0	1653.5	-8.0	275	16,517	+79
Apr13	120322	1645.2	1655.5	1645.2	1655.5	-8.2	359	7,696	+307
Jun13	120322	1657.9	1657.9	1657.9	1657.9	-8.6	298	9,825	+196
Aug13	120322	1660.8	1660.8	1660.8	1660.8	-8.7	0	255	+0
Oct13	120322	1663.8	1663.8	1663.8	1663.8	-8.9
Dec13	120322	1667.0	1667.1	1667.0	1667.0	-9.1	920	10,869	-280
Total Volume and Open Interest							182,758	431,039	-3,187
Silver(CMX)
Mar12	120322	3229.5	3229.5	3119.0	3131.9	-88.0	70	310	-22
May12	120322	3215.5	3235.0	3109.0	3134.5	-88.2	43,973	55,169	-255
Jul12	120322	3221.0	3239.5	3118.0	3139.5	-88.6	5,664	14,018	+1,614
Sep12	120322	3219.5	3223.0	3124.0	3143.9	-88.7	3,505	6,223	+232
Dec12	120322	3200.0	3208.0	3131.5	3148.8	-88.8	2,017	15,660	+1,048
Mar13	120322	3135.0	3150.5	3135.0	3150.5	-89.1	359	2,341	+135
May13	120322	3197.5	3197.5	3151.0	3151.0	-89.1	3	1,277	-1
Total Volume and Open Interest							56,582	111,422	+3,154
Platinum(NYMEX)
Apr12	120322	1641.0	1645.0	1604.0	1612.1	-28.3	8,766	22,734	-2,717
Jul12	120322	1646.5	1648.5	1608.4	1616.6	-28.5	3,266	20,026	+2,547
Oct12	120322	1615.0	1623.5	1615.0	1620.1	-28.6	30	735	+14
Jan13	120322	1623.1	1623.1	1623.1	1623.1	-28.6	0	7	+0
Total Volume and Open Interest							12,064	43,503	-155
Palladium(NYMEX)
Mar12	120322	663.00	663.00	649.55	649.55	-37.60	0	33	-10
Jun12	120322	688.50	689.30	650.40	651.05	-37.60	2,782	21,139	-84
Sep12	120322	674.40	674.40	652.30	652.50	-37.55	14	448	-7
Total Volume and Open Interest							2,802	21,656	-100
Copper(CMX)
Mar12	120322	383.50	383.65	376.00	376.75	-8.20	612	1,847	-229
May12	120322	383.60	385.70	375.25	376.55	-8.00	42,191	85,044	-1,903
Jul12	120322	384.40	386.25	376.30	377.40	-7.90	2,606	26,050	-44
Sep12	120322	385.85	386.70	377.70	378.25	-7.85	1,722	18,941	-175
Dec12	120322	381.50	381.50	378.40	379.10	-7.65	486	9,695	+200
Total Volume and Open Interest							48,370	154,394	-2,172
DJIA Index(CBOT)
Jun12	120322	13075	13084	12950	13001	-65	200	11,025	+35
Sep12	120322	12940	13005	12940	12940	-65	0	2	+0
Dec12	120322	12859	12924	12859	12859	-65	0	1	+0
Mar13	120322	12792	12857	12792	12792	-65
Total Volume and Open Interest							200	11,028	+35
E-mini DJIA Index(CBOT)
Mar12	120316	13233	13302	13226	13302	+64	25,062	50,291	-5,458
Jun12	120322	13070	13091	12948	13001	-65	105,425	106,240	-2,638
Sep12	120322	13020	13020	12940	12940	-65	6	147	+1
Dec12	120322	12859	12859	12859	12859	-65	0	23	+0
Total Volume and Open Interest							105,431	106,410	-2,637
S & P 500(CME)
Jun12	120322	1397.40	1400.70	1382.60	1388.90	-8.60	6,397	220,320	-164
Sep12	120322	1380.00	1384.20	1376.20	1382.60	-8.60	0	1,284	+0
Dec12	120322	1376.20	1376.20	1369.80	1376.20	-8.60	0	663	+0
Mar13	120322	1370.20	1370.20	1363.80	1370.20	-8.60
Total Volume and Open Interest							6,397	222,267	-164
S & P 500 E-Mini(Globex)
Jun12	120322	1397.75	1400.75	1382.50	1389.00	-8.50	1,583,682	2,692,793	+12,292
Sep12	120322	1393.50	1394.00	1377.00	1382.50	-8.75	133	1,332	-8
Total Volume and Open Interest							1,583,822	2,694,315	+12,284
NASDAQ 100(CME)
Jun12	120322	2736.50	2739.80	2715.00	2731.30	-4.00	2,250	8,995	+1,259
Sep12	120322	2726.30	2726.30	2718.00	2726.30	-4.00	0	1	+0
Dec12	120322	2720.80	2721.30	2720.80	2720.80	-4.50
Total Volume and Open Interest							2,250	8,996	+1,259
NASDAQ 100 E-Mini(Globex)
Jun12	120322	2734.80	2740.80	2715.50	2731.30	-4.00	212,356	441,649	+82
Sep12	120322	2718.00	2730.00	2717.80	2726.30	-4.00	19	35	+9
Total Volume and Open Interest							212,375	441,701	+91
S & P Midcap 400(CME)
Jun12	120322	980.50	982.20	980.00	982.20	-9.60	0	259	+0
Sep12	120322	979.40	979.40	979.40	979.40	-9.60
Dec12	120322	977.40	977.40	977.40	977.40	-9.60
Total Volume and Open Interest							0	259	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120322	10025	10090	9940	9960	-65	4,090	44,910	+769
Sep12	120322	9975	10040	9975	9975	-65
Total Volume and Open Interest							4,090	44,910	+769
Nikkei 225(SGX)
Jun12	120322	10020	10070	9985	10035	+25	68,970	234,421	-313
Sep12	120322	10010	10035	10010	10035	+25	14	1,277	+0
Dec12	120322	9980	9980	9980	9980	+30	0	5,902	+0
Total Volume and Open Interest							69,027	252,995	-343
CAC 40(EURONEXT)
Apr12	120322	3519.0	3527.0	3455.5	3471.5	-56.0	97,737	353,332	+14,139
May12	120322	3461.0	3467.0	3403.0	3414.5	-55.5	80	3,076	+26
Jun12	120322	3433.5	3435.0	3370.5	3387.0	-56.0	154	36,424	+4,039
Total Volume and Open Interest							97,971	392,948	+18,205
Hang Seng Index(HKFE)
Mar12	120322	20890	20982	20779	20875	-34	103,986	96,320	-651
Apr12	120322	20895	20982	20780	20880	-32	2,136	8,881	+1,213
Total Volume and Open Interest							106,471	111,143	+582
DAX(EUREX)
Mar12	120316	7150.0	7196.5	7142.5	7193.0	+47.0	223,147	80,206	-30,186
Jun12	120322	7066.5	7091.5	6951.0	6996.5	-92.0	124,483	159,671	+606
Sep12	120322	7097.0	7097.0	6965.0	7005.5	-92.5	136	3,124	+21
Total Volume and Open Interest							124,619	162,795	+627
FT-SE 100(EURONEXT)
Jun12	120322	5849.00	5854.50	5777.00	5793.50	-61.50	98,726	635,510	-2,123
Sep12	120322	5775.00	5775.00	5753.00	5753.00	-62.00	0	525	+2
Dec12	120322	5732.50	5733.50	5728.50	5728.50	-61.00	0	47	+0
Total Volume and Open Interest							98,726	636,082	-2,121
SPI 200(SFE)
Mar12	120315	4288.0	4295.0	4258.0	4283.0	-10.0	97,969	170,192	-55,104
Jun12	120322	4261.0	4298.0	4252.0	4295.0	+31.0	30,287	190,074	-758
Sep12	120322	4236.0	4266.0	4228.0	4264.0	+32.0	35	2,014	-10
Total Volume and Open Interest							30,372	195,382	-781
GSCI(CME)
Apr12	120322	700.00	700.00	692.00	695.25	-7.00	316	10,297	+20
May12	120322	700.80	700.80	692.75	696.00	-7.00	2	79	+0
Jun12	120322	697.00	697.00	693.50	697.00	-6.75
Total Volume and Open Interest							318	10,376	+20
Reuters CCI(ICE)