MRCI's End of Day Prices

Daily Futures Price Listing Tue March 27, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120327	1379.75	1387.25	1368.75	1369.75	-9.75	93,950	252,422	+2,790
Jul12	120327	1384.00	1391.25	1375.00	1376.25	-8.00	43,674	142,669	+3,539
Aug12	120327	1374.75	1380.25	1366.25	1367.50	-5.50	1,284	6,793	+121
Sep12	120327	1350.25	1355.75	1344.50	1346.00	-3.50	853	6,145	+0
Nov12	120327	1328.25	1335.00	1325.00	1327.75	-1.75	25,305	164,178	+4,120
Jan13	120327	1326.75	1333.50	1324.25	1327.75	-0.50	2,947	27,177	+462
Mar13	120327	1315.00	1320.25	1311.75	1314.75	-0.25	4,730	28,877	+1,605
May13	120327	1302.50	1306.75	1299.00	1301.00	-1.50	3,439	13,609	+676
Jul13	120327	1303.50	1307.50	1299.00	1301.00	-2.00	1,169	11,586	+194
Aug13	120327	1288.50	1288.50	1288.50	1288.50	unch	0	80	+0
Sep13	120327	1260.50	1260.50	1260.50	1260.50	unch	0	112	+0
Nov13	120327	1238.00	1238.75	1228.75	1235.75	+0.25	864	7,514	+397
Jan14	120327	1242.75	1243.00	1242.75	1242.75	-0.25	5	129	+1
Mar14	120327	1242.75	1243.00	1242.75	1242.75	-0.25	1	3	+1
Total Volume and Open Interest							178,236	661,775	+13,902
Soybean Meal(CBOT)
May12	120327	377.40	379.70	374.00	376.00	-1.90	39,551	128,626	+2,077
Jul12	120327	377.80	379.90	374.80	376.80	-1.60	15,835	43,702	-1,286
Aug12	120327	374.30	374.30	371.50	373.00	-1.30	646	8,340	+50
Sep12	120327	367.00	368.50	364.60	366.40	-1.10	757	8,109	+147
Oct12	120327	356.40	357.50	354.70	357.50	+0.10	344	5,325	+79
Dec12	120327	355.30	357.20	353.70	356.80	+0.80	5,025	30,245	+490
Jan13	120327	353.30	353.80	352.90	353.80	+0.90	79	3,766	+14
Mar13	120327	348.50	349.50	347.50	349.50	+1.00	306	5,133	+57
May13	120327	341.80	343.20	340.00	343.20	+1.10	13	2,881	+3
Jul13	120327	340.00	342.20	340.00	342.20	+1.00	2	1,510	+0
Total Volume and Open Interest							62,780	240,542	+1,755
Soybean Oil(CBOT)
May12	120327	55.37	55.59	55.00	55.10	-0.33	69,830	160,066	+556
Jul12	120327	55.75	55.99	55.43	55.52	-0.31	36,177	88,994	+5,002
Aug12	120327	55.94	56.08	55.62	55.70	-0.29	1,354	11,333	+82
Sep12	120327	56.06	56.28	55.80	55.86	-0.29	1,973	9,293	+467
Oct12	120327	56.25	56.25	55.93	55.95	-0.28	585	8,001	+203
Dec12	120327	56.37	56.61	56.10	56.20	-0.27	9,405	61,592	+581
Jan13	120327	56.39	56.55	56.30	56.30	-0.24	292	2,546	+223
Mar13	120327	56.62	56.62	56.32	56.38	-0.21	1,596	5,485	+449
May13	120327	56.61	56.61	56.30	56.38	-0.21	238	2,269	+174
Jul13	120327	56.58	56.66	56.37	56.42	-0.24	46	3,553	+13
Total Volume and Open Interest							121,796	356,920	+7,888
Canola(WCE)
May12	120327	607.7	611.0	606.4	606.9	-1.2	10,861	84,766	-2,349
Jul12	120327	605.0	608.6	604.3	604.9	-1.0	6,277	39,278	+202
Nov12	120327	563.3	566.6	562.1	562.4	-2.3	5,159	66,149	+47
Jan13	120327	568.2	570.0	566.4	566.4	-2.5	1,194	9,197	+345
Mar13	120327	572.5	573.2	569.6	569.6	-3.0	784	4,687	+653
Total Volume and Open Interest							24,752	207,049	-671
Corn(CBOT)
May12	120327	638.00	644.50	630.50	630.75	-7.00	102,994	472,839	-11,322
Jul12	120327	636.75	642.75	629.75	630.75	-5.25	35,028	300,882	+4,729
Sep12	120327	577.00	580.00	573.00	574.50	-2.00	15,351	138,049	+614
Dec12	120327	553.00	556.50	549.50	550.25	-3.00	24,236	319,127	+3,395
Mar13	120327	563.00	566.50	559.00	560.50	-3.00	2,060	50,100	+317
May13	120327	570.50	572.50	567.25	567.25	-5.00	453	4,810	+226
Jul13	120327	574.00	576.75	570.50	571.50	-3.25	309	7,412	+99
Sep13	120327	549.00	550.00	546.00	546.00	-3.75	34	1,083	+9
Dec13	120327	543.00	548.50	542.00	542.50	-2.25	759	21,445	+222
Mar14	120327	556.00	557.00	553.25	553.25	-2.50	5	490	+3
Total Volume and Open Interest							181,237	1,319,571	-1,705
Wheat(CBOT)
May12	120327	659.50	663.50	638.75	639.75	-19.75	44,314	183,952	-1,810
Jul12	120327	670.00	674.50	651.75	652.75	-17.50	19,569	113,888	+1,982
Sep12	120327	685.00	689.50	668.75	669.50	-15.50	4,189	54,524	-142
Dec12	120327	703.75	708.75	689.00	690.00	-14.50	5,854	73,098	-78
Mar13	120327	717.25	723.00	704.25	705.25	-12.50	509	12,424	+68
May13	120327	715.00	725.25	712.75	712.75	-12.50	56	787	+20
Total Volume and Open Interest							74,907	447,523	+219
Wheat(KCBT)
May12	120327	699.00	701.75	677.50	679.00	-20.00	7,411	42,489	-306
Jul12	120327	706.75	710.00	687.25	688.50	-19.25	3,527	59,528	-265
Sep12	120327	719.50	721.50	701.00	702.00	-19.00	521	13,135	+83
Dec12	120327	740.75	743.00	721.50	722.50	-18.25	730	17,307	+294
Mar13	120327	751.50	757.00	735.50	735.50	-17.50	26	768	+19
May13	120327	742.00	742.00	738.50	738.50	-17.50	0	62	+0
Total Volume and Open Interest							12,227	133,854	-163
Wheat(MGE)
May12	120327	820.75	826.75	803.75	806.25	-15.75	1,133	11,852	-134
Jul12	120327	815.00	820.25	800.25	802.50	-14.25	288	9,738	+13
Sep12	120327	798.00	802.00	784.00	787.00	-12.00	343	9,843	-104
Dec12	120327	801.50	805.00	787.75	789.50	-11.75	234	5,667	+27
Mar13	120327	810.00	810.00	794.25	794.25	-13.00	21	543	+6
Total Volume and Open Interest							2,019	37,653	-192
Oats(CBOT)
May12	120327	332.00	341.00	331.00	340.00	+7.25	291	6,117	+20
Jul12	120327	328.00	334.50	326.75	333.75	+6.75	62	2,066	+15
Sep12	120327	332.25	332.75	328.25	332.75	+4.50	18	240	-1
Dec12	120327	336.00	341.00	335.25	340.00	+4.75	196	2,097	+112
Total Volume and Open Interest							567	10,526	+146
Rough Rice(CBOT)
May12	120327	14.77	15.27	14.69	15.10	+0.29	1,174	11,365	-188
Jul12	120327	15.05	15.52	15.00	15.36	+0.29	355	2,242	+227
Sep12	120327	15.32	15.74	15.31	15.59	+0.28	67	1,125	+34
Nov12	120327	15.80	15.98	15.55	15.85	+0.30	2	81	-2
Total Volume and Open Interest							1,598	14,813	+71
Live Cattle(CME)
Apr12	120327	124.550	126.100	124.285	125.600	+1.050	21,880	53,593	-5,441
Jun12	120327	121.100	122.680	120.785	121.980	+0.880	29,774	144,454	+2,567
Aug12	120327	123.350	124.750	122.930	124.330	+1.195	11,122	78,601	+1,565
Oct12	120327	128.700	130.000	128.380	129.485	+0.835	6,710	42,017	+1,149
Dec12	120327	130.075	131.535	129.750	131.035	+0.960	3,846	22,476	-359
Feb13	120327	130.700	132.000	130.450	131.800	+1.050	404	6,920	+56
Total Volume and Open Interest							73,867	351,548	-466
Feeder Cattle(CME)
Mar12	120327	153.650	154.000	153.535	153.825	+0.175	1,335	2,715	-511
Apr12	120327	153.035	154.800	152.825	154.035	+1.485	2,422	9,970	+12
May12	120327	153.985	155.900	153.850	155.075	+1.340	2,645	17,194	-46
Aug12	120327	156.285	158.250	156.130	157.550	+1.450	2,415	14,207	+141
Sep12	120327	156.750	158.600	156.650	158.285	+1.585	401	2,953	+33
Oct12	120327	156.950	158.750	156.735	158.575	+1.775	85	1,504	+27
Nov12	120327	156.900	158.500	156.900	158.500	+1.850	74	916	-7
Total Volume and Open Interest							9,381	49,715	-352
Lean Hogs(CME)
Apr12	120327	84.900	85.480	84.480	84.800	-0.085	7,306	31,380	-1,917
May12	120327	93.700	94.600	93.450	94.480	+0.580	353	2,855	-47
Jun12	120327	92.930	94.100	92.650	93.730	+0.830	16,787	101,676	+1,579
Jul12	120327	92.950	94.080	92.650	93.750	+1.000	6,054	26,700	-188
Aug12	120327	93.750	94.830	93.480	94.450	+0.815	5,866	38,669	+1,273
Oct12	120327	85.035	86.100	84.930	85.750	+0.500	2,254	32,219	+34
Dec12	120327	81.650	82.450	81.650	82.080	+0.180	990	22,025	-129
Feb13	120327	82.480	83.350	82.480	83.200	+0.700	110	6,905	-16
Total Volume and Open Interest							39,828	268,697	+608
Class III Milk(CME)
Mar12	120327	15.65	15.67	15.64	15.64	unch	65	6,011	+15
Apr12	120327	15.60	15.72	15.37	15.40	-0.21	627	4,869	-12
May12	120327	15.35	15.50	15.07	15.10	-0.24	955	4,230	+29
Jun12	120327	15.60	15.84	15.45	15.47	-0.13	316	3,538	+60
Jul12	120327	16.10	16.25	15.90	16.02	-0.10	77	2,590	+14
Total Volume and Open Interest							2,274	32,336	+201
Cocoa(ICE)
May12	120327	2329	2384	2321	2356	+25	13,069	64,035	+975
Jul12	120327	2366	2408	2347	2382	+24	6,344	37,061	+1,239
Sep12	120327	2390	2413	2361	2389	+23	1,398	21,435	+600
Dec12	120327	2397	2419	2368	2397	+23	732	22,401	+85
Mar13	120327	2400	2423	2375	2398	+20	797	21,277	+186
May13	120327	2417	2433	2404	2410	+18	68	3,981	+4
Jul13	120327	2421	2421	2421	2421	+19	47	1,180	-22
Total Volume and Open Interest							22,459	172,423	+3,070
Coffee "C"(ICE)
May12	120327	178.80	187.65	178.80	187.35	+8.55	12,203	77,820	-491
Jul12	120327	181.05	190.05	181.05	189.85	+8.45	5,234	32,911	+127
Sep12	120327	184.25	192.80	184.25	192.50	+8.30	1,909	26,096	+590
Dec12	120327	188.10	196.55	188.10	196.30	+8.10	699	13,299	+124
Mar13	120327	192.00	200.45	192.00	200.20	+8.05	332	4,590	+71
May13	120327	195.40	203.05	195.40	202.90	+8.05	49	2,053	+34
Total Volume and Open Interest							20,573	158,545	+464
Orange Juice(ICE)
May12	120327	170.00	170.50	167.05	167.20	-0.95	624	16,501	-134
Jul12	120327	163.80	165.85	163.05	163.55	-0.65	121	1,930	+52
Sep12	120327	163.20	163.20	161.50	161.50	-0.70	40	1,103	+12
Nov12	120327	157.75	157.75	156.35	156.35	-1.00	41	926	+36
Jan13	120327	155.20	155.20	155.20	155.20	-1.50	41	183	+34
Mar13	120327	155.20	155.20	155.20	155.20	-1.50	0	34	+0
Total Volume and Open Interest							867	20,681	+0
Sugar #11(ICE)
May12	120327	24.77	24.96	24.26	24.30	-0.48	35,872	247,559	-3,928
Jul12	120327	23.81	23.94	23.42	23.48	-0.33	22,430	214,765	+599
Oct12	120327	23.71	23.86	23.50	23.55	-0.20	11,086	121,238	+1,457
Mar13	120327	24.35	24.46	24.13	24.20	-0.15	4,694	86,029	+771
May13	120327	24.01	24.11	23.84	23.94	-0.08	1,264	18,653	+154
Jul13	120327	23.79	23.87	23.59	23.73	-0.04	801	18,478	+355
Oct13	120327	23.85	23.92	23.61	23.79	-0.05	885	20,731	+323
Mar14	120327	23.96	24.02	23.74	23.90	-0.05	730	14,634	+75
Total Volume and Open Interest							77,814	752,952	-189
London Cocoa(LCE)
May12	120327	1517	1538	1516	1526	+13	4,225	46,141	+222
Jul12	120327	1535	1549	1526	1538	+13	3,417	45,280	+482
Sep12	120327	1530	1550	1530	1540	+13	1,060	26,379	+30
Dec12	120327	1539	1552	1529	1542	+12	512	27,031	+86
Mar13	120327	1521	1535	1515	1525	+10	760	28,972	+427
May13	120327	1527	1537	1525	1530	+9	18	8,325	+119
Jul13	120327	1535	1535	1535	1535	+9	0	3,189	+100
Total Volume and Open Interest							10,492	188,034	+1,466
London Sugar(LCE)
May12	120327	643.10	646.00	635.90	637.70	-11.10	2,697	31,252	-101
Aug12	120327	628.00	631.40	622.30	625.00	-8.50	1,656	16,545	+19
Oct12	120327	618.80	620.90	613.10	615.80	-7.50	499	10,451	+142
Dec12	120327	621.70	624.70	618.70	619.30	-7.90	223	3,085	+24
Mar13	120327	627.30	629.40	622.60	623.70	-7.40	86	5,066	+7
Total Volume and Open Interest							5,170	67,277	+111
Cotton(ICE)
May12	120327	91.00	93.18	90.41	92.59	+1.68	9,235	88,526	-308
Jul12	120327	91.10	93.29	90.70	93.01	+1.98	4,394	51,906	+1,583
Oct12	120327	91.33	92.66	91.33	92.66	+1.53	0	86	+0
Dec12	120327	89.01	90.61	89.01	90.48	+1.07	2,834	46,491	+286
Mar13	120327	90.25	91.25	90.25	91.15	+1.07	84	2,194	+22
May13	120327	90.65	91.08	90.51	91.08	+0.93	7	670	+1
Total Volume and Open Interest							16,568	190,909	+1,588
Lumber(CME)
May12	120327	264.1	265.4	259.0	259.3	-2.2	410	6,385	-27
Jul12	120327	274.0	274.7	270.0	271.3	-1.4	199	2,212	+15
Sep12	120327	279.0	281.5	276.3	278.2	+0.2	85	994	-6
Nov12	120327	278.2	278.2	274.6	276.6	+0.5	6	605	+0
Total Volume and Open Interest							700	10,235	-18
Crude Oil(NYM)
May12	120327	107.09	107.73	106.52	107.33	+0.30	260,269	299,243	-1,215
Jun12	120327	107.64	108.22	107.03	107.85	+0.30	59,973	160,824	-803
Jul12	120327	108.05	108.63	107.48	108.33	+0.31	28,781	106,791	-1,174
Aug12	120327	108.42	108.87	107.80	108.67	+0.31	16,648	74,685	+719
Sep12	120327	108.33	109.01	108.03	108.87	+0.32	17,747	59,510	-1,212
Oct12	120327	108.63	109.15	108.14	109.02	+0.34	8,352	43,616	+1,157
Nov12	120327	108.97	109.21	108.60	109.17	+0.36	7,587	34,874	+216
Dec12	120327	108.95	109.39	108.38	109.29	+0.38	45,312	189,131	-361
Jan13	120327	108.91	109.32	108.91	109.32	+0.39	5,727	43,121	+1,006
Feb13	120327	109.20	109.20	109.20	109.20	+0.39	1,775	22,259	+353
Mar13	120327	108.60	108.95	108.60	108.95	+0.39	3,596	31,675	-16
Apr13	120327	108.46	108.57	108.46	108.57	+0.39	1,885	14,864	+211
May13	120327	108.14	108.14	108.14	108.14	+0.38	1,355	12,861	+29
Jun13	120327	107.40	107.79	106.95	107.73	+0.36	8,140	67,053	+1,278
Jul13	120327	107.00	107.23	107.00	107.23	+0.35	332	11,380	+101
Aug13	120327	106.76	106.76	106.76	106.76	+0.34	84	7,123	+53
Total Volume and Open Interest							509,366	1,551,662	-1,560
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	120327	107.150	107.700	106.550	107.325	+0.300	8,540	1,297	-35
Jun12	120327	107.525	108.175	107.050	107.850	+0.300	383	230	+27
Jul12	120327	107.925	108.600	107.650	108.325	+0.300	49	76	+4
Aug12	120327	108.675	108.675	108.675	108.675	+0.325	0	13	+0
Sep12	120327	108.975	108.975	108.875	108.875	+0.325	0	31	+0
Oct12	120327	109.025	109.025	109.025	109.025	+0.350	0	9	+0
Nov12	120327	109.175	109.175	109.175	109.175	+0.375	1	1	+1
Dec12	120327	109.300	109.300	109.300	109.300	+0.400	6	233	+2
Total Volume and Open Interest							8,985	2,067	+1
Heating Oil(NYM)
Apr12	120327	322.98	323.60	320.30	321.86	-1.02	33,869	31,873	-2,215
May12	120327	324.54	325.26	321.96	323.60	-1.05	55,814	84,411	+3,037
Jun12	120327	325.59	326.23	323.00	324.72	-1.06	21,455	58,144	-936
Jul12	120327	326.36	327.20	324.11	325.84	-1.04	11,721	27,350	+1,318
Aug12	120327	328.00	328.00	324.90	326.76	-1.06	5,042	16,115	-200
Sep12	120327	328.10	328.10	326.05	327.47	-1.09	2,002	15,003	-122
Oct12	120327	326.41	328.27	326.35	328.13	-1.11	1,060	8,769	+324
Nov12	120327	329.89	329.89	326.94	328.72	-1.11	1,223	4,615	+0
Dec12	120327	329.80	330.42	327.40	329.17	-1.11	5,418	32,688	+682
Jan13	120327	329.91	330.63	327.71	329.35	-1.13	543	5,792	+195
Feb13	120327	329.58	329.63	327.16	328.60	-1.03	55	1,022	+22
Mar13	120327	325.41	326.58	324.98	326.58	-0.95	33	1,105	-9
Total Volume and Open Interest							138,256	287,712	+2,116
Gasoline(NYMEX)
Apr12	120327	341.61	341.89	338.70	340.56	-1.10	37,514	38,148	-10,114
May12	120327	339.83	339.99	336.89	338.64	-1.23	52,671	114,451	+3,751
Jun12	120327	335.27	335.27	332.30	334.15	-0.99	22,012	68,891	-559
Jul12	120327	329.29	329.93	327.28	329.26	-0.77	15,609	43,804	+1,416
Aug12	120327	323.56	324.20	321.81	323.64	-0.76	8,947	24,937	-483
Sep12	120327	317.52	318.11	315.61	317.50	-0.74	4,778	25,193	+330
Oct12	120327	300.41	300.93	298.64	300.44	-0.62	3,080	20,234	-198
Nov12	120327	295.44	295.44	295.08	295.37	-0.58	1,960	7,665	+477
Dec12	120327	292.90	292.90	290.85	292.54	-0.51	2,563	21,437	+443
Jan13	120327	291.24	291.43	291.24	291.43	-0.42	312	5,201	-72
Total Volume and Open Interest							149,527	380,676	-4,991
e-miNY RBOB Gasoline(NYM)
Apr12	120327	340.60	340.60	340.56	340.60	-1.10
May12	120327	338.60	338.64	338.60	338.60	-1.30
Jun12	120327	334.20	334.20	334.15	334.20	-0.90
Jul12	120327	329.30	329.30	329.26	329.30	-0.70
Total Volume and Open Interest
Natural Gas(NYM)
Apr12	120327	2.217	2.238	2.176	2.208	-0.018	102,967	32,849	-26,299
May12	120327	2.310	2.329	2.265	2.294	-0.025	74,630	304,891	+11,335
Jun12	120327	2.432	2.446	2.384	2.414	-0.023	21,745	101,650	+88
Jul12	120327	2.536	2.565	2.502	2.536	-0.015	13,817	138,389	+1,347
Aug12	120327	2.602	2.630	2.572	2.604	-0.015	6,106	45,667	+867
Sep12	120327	2.630	2.644	2.599	2.631	-0.015	5,367	87,829	-124
Oct12	120327	2.694	2.728	2.670	2.701	-0.015	14,174	142,693	-588
Nov12	120327	2.940	2.958	2.900	2.929	-0.013	3,198	48,017	+860
Dec12	120327	3.282	3.303	3.244	3.273	-0.010	2,692	53,924	+373
Jan13	120327	3.390	3.422	3.382	3.418	-0.005	5,809	72,436	+916
Feb13	120327	3.408	3.429	3.398	3.429	-0.005	695	17,791	-123
Mar13	120327	3.375	3.412	3.375	3.409	-0.005	834	26,169	-2
Apr13	120327	3.361	3.384	3.353	3.383	-0.004	894	40,308	+57
May13	120327	3.392	3.428	3.392	3.423	-0.003	64	10,869	+2
Jun13	120327	3.445	3.474	3.444	3.474	-0.004	60	4,608	-5
Jul13	120327	3.499	3.523	3.497	3.523	-0.003	153	4,977	+6
Total Volume and Open Interest							253,651	1,226,878	-11,357
Brent Crude Oil(ICE)
May12	120327	125.74	126.18	124.91	125.54	-0.11	221,772	232,508	-8,326
Jun12	120327	124.94	125.36	124.13	124.77	-0.21	129,934	184,039	+6,088
Jul12	120327	124.27	124.63	123.44	124.10	-0.26	46,306	79,296	-1,761
Aug12	120327	123.62	123.91	122.78	123.43	-0.27	25,386	54,686	+1,291
Sep12	120327	122.83	123.11	121.97	122.66	-0.28	16,533	73,821	+424
Oct12	120327	122.03	122.26	121.17	121.87	-0.29	8,952	55,690	+456
Nov12	120327	121.23	121.53	120.49	121.20	-0.29	6,203	33,040	+765
Dec12	120327	120.63	120.87	119.80	120.53	-0.28	51,655	105,648	-11
Jan13	120327	120.12	120.12	119.25	119.89	-0.28	2,713	18,057	-410
Feb13	120327	119.24	119.24	119.24	119.24	-0.29	1,671	10,578	-66
Mar13	120327	118.57	118.57	118.57	118.57	-0.29	2,774	9,845	+389
Apr13	120327	117.85	117.85	117.85	117.85	-0.30	516	7,151	+35
May13	120327	117.11	117.11	117.11	117.11	-0.32	354	7,109	+117
Jun13	120327	116.60	116.60	115.66	116.36	-0.33	5,133	32,411	+1,015
Total Volume and Open Interest							559,246	1,098,910	+5,998
Gas Oil(ICE)
Apr12	120327	1032.00	1033.00	1024.75	1025.75	-4.25	45,775	105,050	-2,211
May12	120327	1033.50	1034.25	1025.50	1026.50	-4.75	72,364	119,483	+3,435
Jun12	120327	1033.25	1034.50	1025.50	1026.50	-5.00	39,016	62,477	+215
Jul12	120327	1033.75	1034.75	1025.75	1026.75	-5.25	12,541	28,604	-1,224
Aug12	120327	1033.50	1035.25	1026.50	1027.25	-5.50	7,466	29,190	+694
Sep12	120327	1032.75	1035.50	1026.75	1027.25	-5.50	4,715	24,453	-120
Oct12	120327	1031.25	1034.00	1025.00	1025.75	-5.50	1,864	15,189	+132
Nov12	120327	1029.25	1031.75	1023.00	1023.75	-5.50	1,556	12,540	+8
Dec12	120327	1026.50	1029.25	1020.00	1021.00	-5.50	14,779	44,434	-86
Jan13	120327	1026.00	1026.75	1017.75	1018.50	-5.75	828	14,474	+235
Total Volume and Open Interest							205,057	522,900	+1,884
Ethanol(CBOT)
Mar12	120305	2.270	2.289	2.270	2.289	+0.029	25	151	-37
Apr12	120327	2.275	2.276	2.243	2.248	-0.027	75	558	-14
May12	120327	2.285	2.285	2.254	2.259	-0.022	246	1,364	-75
Jun12	120327	2.289	2.293	2.264	2.271	-0.018	100	786	+8
Jul12	120327	2.301	2.305	2.275	2.279	-0.022	185	1,908	+1
Aug12	120327	2.278	2.280	2.257	2.269	-0.010	155	1,378	+14
Sep12	120327	2.220	2.220	2.218	2.218	-0.009	75	1,238	-15
Oct12	120327	2.138	2.147	2.119	2.129	-0.013	149	960	-67
Total Volume and Open Interest							1,514	11,235	-64
WTI Crude Oil(ICE)
May12	120327	107.07	107.74	106.52	107.33	+0.30	63,905	54,137	+1,938
Jun12	120327	107.58	108.21	107.03	107.85	+0.30	19,417	59,729	+2,239
Jul12	120327	107.75	108.54	107.52	108.33	+0.31	8,446	29,938	-678
Aug12	120327	108.20	108.94	107.87	108.67	+0.31	5,073	15,523	+514
Sep12	120327	108.33	108.95	108.00	108.87	+0.32	3,803	20,332	-374
Oct12	120327	108.68	109.11	108.19	109.02	+0.34	3,176	12,350	-478
Nov12	120327	108.83	109.29	108.32	109.17	+0.36	2,206	8,318	+44
Dec12	120327	108.93	109.41	108.39	109.29	+0.38	13,356	66,302	+1,430
Jan13	120327	108.91	109.32	108.61	109.32	+0.39	1,201	6,522	+397
Feb13	120327	109.20	109.20	109.20	109.20	+0.39	717	3,109	+419
Mar13	120327	108.95	108.95	108.95	108.95	+0.39	543	4,000	+50
Apr13	120327	108.57	108.57	108.57	108.57	+0.39	213	710	+53
May13	120327	108.14	108.14	108.14	108.14	+0.38	36	691	+6
Jun13	120327	106.86	107.73	106.82	107.73	+0.36	646	16,822	-39
Jul13	120327	107.23	107.23	107.23	107.23	+0.35	0	251	+0
Aug13	120327	106.76	106.76	106.76	106.76	+0.34	0	949	+0
Total Volume and Open Interest							135,727	399,488	+7,806
US Dollar Index(ICE)
Jun12	120327	79.125	79.345	78.930	79.223	+0.043	24,696	58,713	-2,422
Sep12	120327	79.585	79.720	79.450	79.622	+0.042	16	530	+16
Dec12	120327	80.052	80.052	80.052	80.052	+0.042
Total Volume and Open Interest							24,712	59,243	-2,406
Australian Dollar(CME)
Jun12	120327	104.45	104.61	103.55	103.88	-0.42	123,035	146,587	-3,514
Sep12	120327	103.26	103.29	102.87	102.87	-0.42	22	297	+0
Dec12	120327	101.90	102.31	101.90	101.90	-0.41	0	9	+0
Total Volume and Open Interest							123,057	146,895	-3,514
British Pound(CME)
Jun12	120327	159.55	159.94	159.34	159.53	+0.09	80,368	137,658	-397
Sep12	120327	159.27	159.77	159.27	159.42	+0.09	27	109	-9
Dec12	120327	159.31	159.31	159.21	159.31	+0.10	0	42	+0
Total Volume and Open Interest							80,395	137,816	-406
Canadian Dollar(CME)
Jun12	120327	100.72	100.83	100.26	100.40	-0.18	93,095	119,018	-2,792
Sep12	120327	100.55	100.60	100.10	100.19	-0.18	75	2,494	+41
Dec12	120327	100.20	100.20	99.98	99.98	-0.18	254	3,564	+133
Mar13	120327	99.76	99.94	99.76	99.76	-0.18	0	89	+0
Total Volume and Open Interest							93,432	125,350	-2,611
Japanese Yen(CME)
Jun12	120327	120.76	121.09	120.00	120.46	-0.40	99,863	135,743	-1,279
Sep12	120327	120.75	121.06	120.15	120.58	-0.41	32	171	+10
Dec12	120327	120.69	121.15	120.69	120.73	-0.42	0	34	+0
Total Volume and Open Interest							99,895	135,951	-1,269
Swiss Franc(CME)
Jun12	120327	110.85	111.02	110.57	110.73	-0.06	34,071	42,051	-94
Sep12	120327	110.87	110.93	110.87	110.87	-0.06	8	181	-1
Dec12	120327	111.02	111.09	111.02	111.02	-0.07	0	2	+0
Total Volume and Open Interest							34,079	42,234	-95
EuroFX(CME)
Jun12	120327	133.60	133.91	133.19	133.41	-0.08	241,136	250,302	-12,924
Sep12	120327	133.56	133.96	133.29	133.48	-0.08	49	635	+0
Dec12	120327	133.56	133.64	133.56	133.56	-0.08	2	55	+2
Total Volume and Open Interest							241,187	251,002	-12,922
Mexican Peso(CME)
Apr12	120327	787.0	788.2	787.0	787.0	-1.2
May12	120327	784.8	786.2	784.8	784.8	-1.5
Total Volume and Open Interest							30,756	175,739	-845
Brazilian Real(CME)
Apr12	120327	551.25	552.05	548.85	551.50	+1.15	500	2,994	+0
May12	120327	548.10	548.10	546.95	548.10	+1.15	0	550	+0
Jun12	120327	543.50	544.65	543.50	544.65	+1.15	31	2,353	-2
Jul12	120327	541.40	541.40	540.25	541.40	+1.15	0	100	+0
Total Volume and Open Interest							531	19,568	-2
30-Year T-Bonds(CBOT)
Jun12	120327	137~170	138~180	137~100	138~100	+0~210	304,072	572,272	+2,975
Sep12	120327	136~280	137~130	136~200	137~090	+0~210	3	111	+1
Dec12	120327	136~090	136~090	135~200	136~090	+0~210
Total Volume and Open Interest							304,075	572,383	+2,976
10-Year T-Notes(CBOT)
Jun12	120327	129~010	129~225	128~300	129~190	+0~170	1,017,129	1,774,062	+17,425
Sep12	120327	128~100	128~100	127~280	128~100	+0~140	0	2	+0
Dec12	120327	127~150	127~150	127~010	127~150	+0~140	0	1	+0
Total Volume and Open Interest							1,017,129	1,774,065	+17,425
5-Year T-Notes(CBOT)
Mar12	120327	122~086	122~096	122~058	122~093	+0~035	2,393	29,496	-1,009
Jun12	120327	122~024	122~071	122~016	122~062	+0~038	385,999	1,385,811	+1,532
Sep12	120327	121~086	121~086	121~048	121~086	+0~038
Total Volume and Open Interest							388,392	1,415,307	+523
2 Year T-Notes(CBOT)
Mar12	120327	110~021	110~023	110~018	110~023	+0~005	76	26,537	-5
Jun12	120327	110~003	110~012	110~001	110~010	+0~007	122,875	805,216	-4,499
Sep12	120327	109~090	109~090	109~083	109~090	+0~007
Total Volume and Open Interest							122,951	831,753	-4,504
Eurodollars(CME)
Jun12	120327	99.540	99.560	99.535	99.555	+0.015	95,765	1,067,547	+1,947
Sep12	120327	99.515	99.540	99.510	99.535	+0.020	92,561	886,512	+3,484
Dec12	120327	99.480	99.510	99.475	99.500	+0.025	97,634	954,880	+4,484
Mar13	120327	99.440	99.475	99.435	99.465	+0.030	102,217	636,468	+564
Jun13	120327	99.370	99.420	99.365	99.405	+0.040	154,151	682,984	+8,937
Sep13	120327	99.285	99.345	99.275	99.330	+0.055	116,279	576,309	+4,018
Dec13	120327	99.180	99.255	99.170	99.235	+0.065	118,422	545,912	+3,027
Mar14	120327	99.070	99.160	99.065	99.140	+0.075	105,547	446,235	-4,411
Jun14	120327	98.940	99.040	98.930	99.020	+0.085	88,851	336,581	+2,527
Sep14	120327	98.785	98.895	98.780	98.875	+0.090	70,622	330,454	+3,247
Dec14	120327	98.600	98.715	98.595	98.695	+0.095	68,813	303,409	-1,720
Mar15	120327	98.420	98.540	98.415	98.515	+0.095	61,863	222,561	-4,010
Jun15	120327	6.465	0.041	6.465	0.016	-6.459	68,932	263,857	+845
Sep15	120327	6.280	6.410	6.280	6.385	+0.095	26,903	173,085	+759
Dec15	120327	6.085	6.230	6.085	6.205	+0.100	23,454	168,903	-396
Mar16	120327	5.940	6.075	5.930	6.050	+0.100	16,737	89,503	+1
Jun16	120327	5.770	5.915	5.770	5.885	+0.100	9,951	97,770	+137
Sep16	120327	5.620	5.750	5.615	5.725	+0.100	10,376	73,231	+541
Total Volume and Open Interest							1,358,614	8,113,746	+26,638
30 Day Federal Funds(CBOT)
Mar12	120327	99.870	99.872	99.870	99.870	unch	5,590	59,683	-1,307
Apr12	120327	99.870	99.880	99.865	99.870	+0.005	6,636	51,632	+1,028
May12	120327	99.870	99.875	99.865	99.870	+0.005	3,177	54,666	+1,081
Jun12	120327	99.860	99.870	99.860	99.865	+0.005	1,343	41,620	+585
Jul12	120327	99.855	99.860	99.850	99.855	+0.005	1,339	48,110	-363
Aug12	120327	99.850	99.855	99.840	99.850	+0.010	2,164	37,563	-293
Total Volume and Open Interest							29,024	563,609	-151
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120327	99.670	99.670	99.670	99.670	unch
Sep12	120327	99.662	99.662	99.662	99.662	unch
Dec12	120327	99.660	99.660	99.660	99.660	unch
Mar13	120327	99.655	99.655	99.655	99.655	unch
Jun13	120327	99.650	99.650	99.650	99.650	unch
Sep13	120327	99.650	99.650	99.650	99.650	unch
Dec13	120327	99.640	99.640	99.640	99.640	unch
Mar14	120327	99.500	99.500	99.500	99.500	unch
Jun14	120327	99.360	99.360	99.360	99.360	unch
Sep14	120327	99.220	99.220	99.220	99.220	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Jun12	120327	99.67	99.67	99.67	99.67	unch	250	2,570	-101
Sep12	120327	99.65	99.67	99.65	99.66	unch	101	794	+101
Dec12	120327	99.66	99.66	99.66	99.66	unch	100	515	+100
Mar13	120327	99.65	99.65	99.65	99.65	unch	100	181	+100
Jun13	120327	99.65	99.65	99.65	99.65	unch	0	217	+0
Sep13	120327	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120327	99.64	99.64	99.64	99.64	unch	0	406	+0
Mar14	120327	99.50	99.50	99.50	99.50	unch
Total Volume and Open Interest							551	5,008	+200
Japanese Gov't Bonds(SGX)
Jun12	120327	141.73	141.98	141.70	141.80	-0.01	2,309	17,064	-371
Sep12	120327	141.20	141.20	141.20	141.20	-0.01	0	5	+0
Dec12	120327	139.11	139.11	139.11	139.11	-0.01	0	4	+0
Total Volume and Open Interest							2,309	17,073	-371
Euro-Bund(EUREX)
Jun12	120327	136.85	137.55	136.63	137.31	+0.57	794,882	830,479	+24,774
Sep12	120327	135.28	135.86	135.28	135.86	+0.55	215	1,195	+136
Dec12	120327	135.86	135.86	135.86	135.86	+0.57
Total Volume and Open Interest							795,097	831,674	+24,910
Euro-Bobl(EUREX)
Jun12	120327	123.39	123.69	123.28	123.61	+0.29	435,032	783,094	-6,076
Sep12	120327	123.52	123.61	123.47	123.61	+0.32	3	55	+3
Dec12	120327	123.56	123.56	123.56	123.56	+0.29
Total Volume and Open Interest							435,035	783,149	-6,073
3-Mth Euribor(EUREX)
Mar12	120319	99.150	99.158	99.150	99.158	+0.007	331	1,109	-331
Jun12	120327	99.365	99.365	99.365	99.365	-0.010	0	1,702	+0
Sep12	120327	99.385	99.385	99.365	99.365	unch	202	1,448	+100
Total Volume and Open Interest							207	6,029	+105
Long Gilt(LIFFE)
Mar12	120327	115~08	115~17	115~01	115~14	+0~24	596	12,092	+108
Jun12	120327	113~11	113~25	113~02	113~23	+0~23	93,041	277,407	+3,443
Total Volume and Open Interest							93,637	289,499	+3,551
3-Mth Short Sterling(LIFFE)
Jun12	120327	99.05	99.06	99.04	99.06	+0.01	16,871	258,893	+4,120
Sep12	120327	99.08	99.10	99.07	99.09	+0.02	23,172	278,886	-2,162
Dec12	120327	99.06	99.09	99.05	99.08	+0.03	23,547	247,667	-6,848
Mar13	120327	99.02	99.06	99.02	99.05	+0.03	52,117	237,742	+10,496
Jun13	120327	98.95	99.00	98.95	98.99	+0.04	41,435	199,531	-4,095
Sep13	120327	98.88	98.93	98.87	98.92	+0.05	30,254	167,100	-5,580
Total Volume and Open Interest							290,269	1,865,494	+22,655
3-Mth Euribor(LIFFE)
Jun12	120327	99.380	99.395	99.360	99.365	-0.010	54,797	521,995	-2,799
Sep12	120327	99.370	99.390	99.360	99.365	unch	76,154	503,290	+325
Dec12	120327	99.320	99.355	99.310	99.320	unch	62,806	370,386	+7,887
Total Volume and Open Interest							617,902	3,048,009	+28,199
3-Mth Aus T-Bills(SFE)
Jun12	120327	95.77	95.78	95.73	95.77	unch	7,902	183,260	-2,651
Sep12	120327	95.88	95.89	95.83	95.88	-0.01	14,932	160,807	-2,090
Dec12	120327	95.93	95.94	95.87	95.92	-0.02	9,744	91,670	-1,447
Mar13	120327	95.92	95.93	95.86	95.91	-0.02	5,104	57,614	+668
Jun13	120327	95.86	95.87	95.81	95.85	-0.02	3,626	53,636	+370
Sep13	120327	95.78	95.78	95.74	95.77	-0.02	3,064	37,984	-563
Dec13	120327	95.65	95.69	95.65	95.67	-0.02	2,575	25,123	-1,392
Mar14	120327	95.56	95.60	95.56	95.59	-0.01	404	15,883	+326
Jun14	120327	95.46	95.51	95.46	95.51	-0.02	26	1,023	+5
Sep14	120327	95.36	95.44	95.36	95.44	-0.03	21	517	+21
Total Volume and Open Interest							47,428	627,854	-6,738
10-Year Aus T-Bonds(SFE)
Jun12	120327	95.77	95.79	95.73	95.78	+0.01	29,267	336,763	-3,574
Sep12	120327	95.78	95.78	95.78	95.78	+0.01
Total Volume and Open Interest							29,267	336,763	-3,574
3-Year Aus T-Bonds(SFE)
Jun12	120327	96.33	96.34	96.27	96.32	-0.01	132,173	396,747	+4,083
Sep12	120327	96.32	96.32	96.32	96.32	-0.01
Total Volume and Open Interest							132,173	396,747	+4,083
Gold(CMX)
Apr12	120327	1690.2	1696.9	1678.6	1684.9	-0.7	144,592	134,842	-4,787
Jun12	120327	1692.3	1699.6	1681.6	1687.7	-0.5	22,648	145,856	+8,829
Aug12	120327	1694.5	1700.9	1684.9	1690.1	-0.5	1,493	32,338	+158
Oct12	120327	1696.3	1701.5	1689.9	1692.2	-0.6	222	12,533	+115
Dec12	120327	1697.3	1704.5	1689.1	1694.3	-0.6	1,446	30,046	+64
Feb13	120327	1701.4	1705.2	1693.0	1696.3	-0.8	2,938	13,775	-2,723
Apr13	120327	1698.3	1698.3	1698.3	1698.3	-0.8	191	8,182	-81
Jun13	120327	1708.0	1708.2	1700.7	1700.7	-1.0	375	9,227	+251
Aug13	120327	1703.4	1703.4	1703.4	1703.4	-1.2	5	257	+2
Oct13	120327	1706.3	1706.3	1706.3	1706.3	-1.3
Dec13	120327	1717.3	1717.3	1709.4	1709.4	-1.4	357	9,078	-45
Total Volume and Open Interest							178,021	431,438	-526
Silver(CMX)
Mar12	120327	3299.0	3299.0	3260.0	3260.1	-12.5	38	289	+0
May12	120327	3284.0	3319.0	3248.0	3261.6	-13.4	36,574	53,412	-1,197
Jul12	120327	3280.5	3323.0	3254.0	3267.2	-13.4	4,871	16,772	+899
Sep12	120327	3315.5	3315.5	3272.1	3272.1	-13.4	685	5,566	+32
Dec12	120327	3294.5	3323.0	3273.0	3277.3	-13.5	488	15,933	+112
Mar13	120327	3279.3	3279.3	3279.3	3279.3	-13.6	41	2,370	+0
May13	120327	3279.7	3279.7	3279.7	3279.7	-13.6	13	1,281	-3
Total Volume and Open Interest							42,963	112,236	-129
Platinum(NYMEX)
Apr12	120327	1649.1	1667.9	1646.4	1657.5	+10.8	9,768	15,792	-2,992
Jul12	120327	1652.3	1671.8	1652.0	1662.1	+11.1	4,557	25,695	+1,975
Oct12	120327	1659.4	1671.5	1659.4	1665.8	+11.0	43	809	+43
Jan13	120327	1668.7	1668.7	1668.7	1668.7	+11.0	0	7	+0
Total Volume and Open Interest							14,371	42,304	-973
Palladium(NYMEX)
Mar12	120327	660.00	662.10	657.00	662.10	-5.15	3	25	-11
Jun12	120327	671.45	674.05	658.15	663.00	-5.75	3,057	19,616	-312
Sep12	120327	672.75	672.75	661.65	664.45	-5.75	1	489	+1
Total Volume and Open Interest							3,065	20,167	-323
Copper(CMX)
Mar12	120327	388.05	389.05	386.25	387.90	-0.65	658	1,022	-373
May12	120327	389.70	390.40	385.50	388.00	-0.75	51,126	79,314	-3,016
Jul12	120327	390.25	390.80	386.45	388.90	-0.65	3,942	28,309	+394
Sep12	120327	389.35	391.70	388.05	389.75	-0.65	510	19,131	+9
Dec12	120327	390.20	391.95	388.50	390.50	-0.75	270	10,060	+16
Total Volume and Open Interest							56,906	151,005	-2,936
DJIA Index(CBOT)
Jun12	120327	13198	13238	13124	13124	-76	158	11,217	-9
Sep12	120327	13061	13137	13061	13061	-76	0	2	+0
Dec12	120327	12980	13056	12980	12980	-76	0	1	+0
Mar13	120327	12913	12989	12913	12913	-76
Total Volume and Open Interest							158	11,220	-9
E-mini DJIA Index(CBOT)
Mar12	120316	13233	13302	13226	13302	+64	25,062	50,291	-5,458
Jun12	120327	13197	13245	13122	13124	-76	85,775	109,579	+242
Sep12	120327	13167	13178	13061	13061	-76	4	164	+1
Dec12	120327	12980	12980	12980	12980	-76	0	23	+0
Total Volume and Open Interest							85,779	109,766	+243
S & P 500(CME)
Jun12	120327	1414.40	1419.60	1406.10	1406.40	-8.70	10,740	221,040	-753
Sep12	120327	1401.50	1401.90	1400.10	1400.10	-8.80	10	1,291	+7
Dec12	120327	1393.60	1394.50	1393.60	1393.60	-8.90	0	835	+0
Mar13	120327	1387.60	1388.50	1387.60	1387.60	-8.90
Total Volume and Open Interest							10,750	223,166	-746
S & P 500 E-Mini(Globex)
Jun12	120327	1415.00	1419.75	1406.00	1406.50	-8.50	1,559,341	2,697,307	-3,210
Sep12	120327	1408.50	1413.50	1400.00	1400.00	-9.00	2,349	6,454	+2,091
Total Volume and Open Interest							1,561,798	2,704,826	-1,090
NASDAQ 100(CME)
Jun12	120327	2778.00	2789.00	2772.80	2775.80	-1.20	551	9,778	-213
Sep12	120327	2776.00	2780.00	2769.80	2769.80	-2.20	0	1	+0
Dec12	120327	2764.30	2766.50	2764.30	2764.30	-2.20
Total Volume and Open Interest							551	9,779	-213
NASDAQ 100 E-Mini(Globex)
Jun12	120327	2775.80	2789.50	2772.00	2775.80	-1.20	198,235	438,194	-2,142
Sep12	120327	2766.80	2787.80	2766.80	2769.80	-2.20	6	36	+0
Total Volume and Open Interest							198,241	438,248	-2,142
S & P Midcap 400(CME)
Jun12	120327	998.40	998.40	998.40	998.40	-5.90	0	1,082	+0
Sep12	120327	995.60	1001.50	995.60	995.60	-5.90
Dec12	120327	993.60	999.50	993.60	993.60	-5.90
Total Volume and Open Interest							0	1,082	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120327	10040	10215	10040	10150	+80	4,348	45,127	-495
Sep12	120327	10165	10165	10085	10165	+80
Total Volume and Open Interest							4,348	45,127	-495
Nikkei 225(SGX)
Jun12	120327	9970	10190	9945	10185	+225	98,337	242,478	-2,653
Sep12	120327	10010	10185	10010	10185	+225	32	1,277	+1
Dec12	120327	10125	10125	10125	10125	+220	0	5,902	+0
Total Volume and Open Interest							98,574	261,150	-2,574
CAC 40(EURONEXT)
Apr12	120327	3521.5	3535.5	3454.0	3468.5	-30.5	92,235	357,925	+6,705
May12	120327	3457.0	3468.0	3408.0	3411.5	-30.0	63	3,192	+41
Jun12	120327	3438.5	3446.5	3380.0	3383.5	-30.0	171	29,387	+27
Total Volume and Open Interest							92,469	390,620	+6,773
Hang Seng Index(HKFE)
Mar12	120327	20964	21162	20916	21154	+425	78,632	100,755	+3,998
Apr12	120327	20985	21165	20920	21156	+433	3,523	15,277	+2,146
Total Volume and Open Interest							82,430	122,074	+6,240
DAX(EUREX)
Mar12	120316	7150.0	7196.5	7142.5	7193.0	+47.0	223,147	80,206	-30,186
Jun12	120327	7143.5	7167.0	7075.0	7092.0	-1.0	142,980	160,171	+2,651
Sep12	120327	7140.0	7175.0	7088.5	7101.0	-1.0	116	3,181	+6
Total Volume and Open Interest							143,112	163,400	+2,668
FT-SE 100(EURONEXT)
Jun12	120327	5875.00	5894.50	5808.00	5827.50	-24.00	90,326	633,498	+425
Sep12	120327	5838.00	5840.00	5778.00	5787.00	-24.50	7	533	+7
Dec12	120327	5763.50	5763.50	5763.50	5763.50	-21.00	0	92	+0
Total Volume and Open Interest							90,333	634,123	+432
SPI 200(SFE)
Mar12	120315	4288.0	4295.0	4258.0	4283.0	-10.0	97,969	170,192	-55,104
Jun12	120327	4270.0	4330.0	4264.0	4328.0	+56.0	26,928	188,583	-86
Sep12	120327	4243.0	4296.0	4243.0	4296.0	+56.0	43	2,070	-24
Total Volume and Open Interest							27,233	194,244	+68
GSCI(CME)
Apr12	120327	706.00	706.50	703.75	703.75	-2.25	231	10,038	-43
May12	120327	706.50	707.00	704.25	704.25	-2.25	2	79	+0
Jun12	120327	704.75	707.60	704.75	704.75	-2.25
Total Volume and Open Interest							233	10,117	-43
Reuters CCI(ICE)