MRCI's End of Day Prices

Daily Futures Price Listing Mon April 02, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120402	1407.00	1433.75	1406.50	1421.00	+18.00	126,649	236,168	-7,384
Jul12	120402	1411.00	1439.25	1411.00	1427.25	+19.00	55,091	157,543	+1,565
Aug12	120402	1407.75	1430.00	1400.50	1419.50	+19.00	2,114	8,529	-17
Sep12	120402	1383.50	1407.75	1376.00	1399.50	+23.50	1,975	6,721	+53
Nov12	120402	1360.00	1395.50	1360.00	1385.25	+27.25	41,486	173,345	+2,585
Jan13	120402	1355.25	1389.75	1355.25	1381.50	+27.00	3,052	28,799	-79
Mar13	120402	1338.00	1370.50	1338.00	1363.75	+25.75	4,758	35,042	+654
May13	120402	1322.00	1354.25	1322.00	1344.50	+22.50	3,871	16,678	+1,000
Jul13	120402	1324.00	1349.75	1320.00	1340.25	+20.25	4,433	17,682	+2,848
Aug13	120402	1316.25	1316.25	1296.25	1316.25	+20.00	0	80	+0
Sep13	120402	1287.25	1288.75	1267.50	1285.50	+18.00	0	112	+0
Nov13	120402	1247.50	1267.00	1245.00	1257.00	+16.00	332	7,879	+17
Jan14	120402	1260.00	1261.25	1247.25	1261.25	+14.00	0	158	+0
Mar14	120402	1261.25	1261.25	1247.25	1261.25	+14.00	0	3	+0
Total Volume and Open Interest							243,773	689,227	+1,247
Soybean Meal(CBOT)
May12	120402	390.50	395.30	389.80	391.20	+2.50	59,495	129,819	-2,185
Jul12	120402	391.10	396.50	390.80	392.90	+3.20	26,828	46,664	+1,839
Aug12	120402	387.00	392.10	385.50	389.40	+3.90	1,321	8,283	-49
Sep12	120402	383.00	386.60	378.50	383.80	+5.30	1,348	8,599	+83
Oct12	120402	374.90	378.30	370.30	376.80	+6.50	1,522	5,345	-210
Dec12	120402	370.20	378.80	370.20	376.00	+6.70	7,974	31,338	-398
Jan13	120402	371.00	371.80	364.50	370.10	+5.60	245	3,969	+136
Mar13	120402	364.00	366.00	358.30	362.00	+3.70	1,042	6,046	+577
May13	120402	355.90	357.00	351.30	353.60	+2.30	505	3,098	+28
Jul13	120402	353.30	354.70	349.20	351.30	+2.00	614	1,996	+404
Total Volume and Open Interest							100,949	248,222	+216
Soybean Oil(CBOT)
May12	120402	55.17	56.48	55.14	56.16	+1.06	84,838	155,431	-2,499
Jul12	120402	55.57	56.89	55.55	56.57	+1.06	37,574	99,387	+1,905
Aug12	120402	55.89	57.07	55.88	56.77	+1.07	2,593	13,407	+603
Sep12	120402	55.92	57.22	55.92	56.94	+1.08	1,915	10,035	+192
Oct12	120402	56.53	57.24	55.93	57.04	+1.11	1,255	8,450	+200
Dec12	120402	56.27	57.60	56.27	57.31	+1.13	10,528	62,134	-139
Jan13	120402	56.60	57.60	56.60	57.46	+1.13	180	2,660	+83
Mar13	120402	57.28	57.74	56.43	57.56	+1.13	884	6,079	+246
May13	120402	56.77	57.64	56.47	57.58	+1.11	256	2,668	+70
Jul13	120402	56.78	57.80	56.55	57.63	+1.08	244	3,367	-172
Total Volume and Open Interest							140,558	367,873	+507
Canola(WCE)
May12	120402	622.1	630.0	614.7	620.8	-1.7	15,359	72,930	-3,773
Jul12	120402	612.1	627.3	612.1	618.1	-1.8	9,678	44,357	+2,259
Nov12	120402	575.2	581.8	570.3	578.0	+2.8	8,763	73,168	+2,048
Jan13	120402	577.6	585.2	577.6	581.7	+2.8	662	10,344	+476
Mar13	120402	579.9	588.5	579.9	584.5	+2.8	101	4,967	+78
Total Volume and Open Interest							34,668	208,962	+1,160
Corn(CBOT)
May12	120402	649.50	659.50	646.50	655.00	+11.00	215,043	437,780	-4,935
Jul12	120402	646.75	655.00	642.00	651.00	+7.75	93,442	330,840	+9,677
Sep12	120402	565.50	573.25	556.25	571.00	+7.75	24,723	141,995	+3,242
Dec12	120402	540.25	547.25	535.00	545.00	+4.75	59,846	316,745	-33
Mar13	120402	550.75	559.50	546.75	559.50	+7.75	4,742	49,642	+6
May13	120402	561.75	567.75	555.00	567.75	+8.00	1,742	7,165	+312
Jul13	120402	563.25	573.25	559.75	573.25	+8.50	1,299	8,475	+454
Sep13	120402	549.00	549.50	543.25	549.50	+6.25	66	1,169	+20
Dec13	120402	540.00	545.00	535.50	545.00	+6.25	1,537	22,938	+472
Mar14	120402	552.00	556.25	550.00	556.25	+6.25	55	529	+20
Total Volume and Open Interest							402,758	1,321,055	+9,318
Wheat(CBOT)
May12	120402	663.75	666.50	649.25	657.00	-3.75	76,789	169,982	+1,707
Jul12	120402	676.00	679.25	661.00	669.50	-4.50	33,729	134,333	+3,648
Sep12	120402	691.25	694.25	676.50	685.25	-4.75	8,649	55,734	+1,112
Dec12	120402	712.25	715.75	698.25	707.50	-4.50	15,245	76,874	+1,234
Mar13	120402	726.75	728.75	713.75	722.25	-5.50	1,045	12,657	+153
May13	120402	722.00	734.25	720.25	729.25	-5.00	21	809	-9
Total Volume and Open Interest							135,666	459,365	+7,827
Wheat(KCBT)
May12	120402	698.50	700.75	686.00	690.00	-7.50	11,086	40,789	+153
Jul12	120402	707.00	710.00	695.00	699.50	-7.50	7,980	62,037	+388
Sep12	120402	722.00	724.75	709.50	714.50	-7.50	1,471	13,581	+219
Dec12	120402	742.50	744.50	729.25	735.00	-7.00	1,835	18,605	+292
Mar13	120402	754.00	754.00	741.25	749.25	-4.75	400	1,056	+170
May13	120402	753.25	753.25	747.00	753.25	-4.75	157	220	+79
Total Volume and Open Interest							22,976	136,891	+1,310
Wheat(MGE)
May12	120402	837.50	854.25	836.75	849.25	+11.75	2,168	11,345	-101
Jul12	120402	832.00	849.75	832.00	843.25	+9.75	919	10,528	+214
Sep12	120402	816.25	836.75	816.25	833.00	+11.50	566	10,256	+201
Dec12	120402	820.00	832.00	820.00	829.25	+7.25	369	5,893	+27
Mar13	120402	824.00	830.75	823.50	829.50	+5.75	25	634	+12
Total Volume and Open Interest							4,048	38,674	+354
Oats(CBOT)
May12	120402	342.00	345.50	333.25	334.75	-6.50	1,307	5,880	-493
Jul12	120402	342.50	343.00	333.00	336.00	-6.00	822	2,395	+275
Sep12	120402	340.50	340.50	336.75	336.75	-3.25	37	250	-22
Dec12	120402	342.25	344.00	338.50	338.50	-5.50	123	2,156	+58
Total Volume and Open Interest							2,289	10,687	-182
Rough Rice(CBOT)
May12	120402	14.70	14.93	14.55	14.89	+0.12	1,952	10,054	-132
Jul12	120402	15.03	15.19	14.84	15.15	+0.12	752	3,947	+484
Sep12	120402	15.31	15.38	15.16	15.38	+0.11	73	1,449	-177
Nov12	120402	15.35	15.60	15.35	15.60	+0.09	8	82	-4
Total Volume and Open Interest							2,785	15,540	+171
Live Cattle(CME)
Apr12	120402	120.700	121.250	119.785	120.850	+0.400	19,428	41,691	-4,047
Jun12	120402	116.400	117.150	115.535	116.800	+0.650	37,018	147,355	+1,229
Aug12	120402	120.035	120.500	119.080	120.250	+0.570	11,659	85,127	+1,314
Oct12	120402	125.600	126.400	125.000	126.250	+0.650	6,026	44,340	+107
Dec12	120402	127.300	128.075	126.650	127.930	+0.830	2,873	24,566	+52
Feb13	120402	128.050	128.600	127.100	128.575	+0.725	419	7,143	-34
Total Volume and Open Interest							77,579	353,830	-1,355
Feeder Cattle(CME)
Apr12	120402	149.550	150.350	147.575	149.535	+0.710	3,523	8,427	-854
May12	120402	149.550	150.185	147.380	149.435	+0.305	4,868	16,834	+55
Aug12	120402	153.000	153.435	150.630	152.650	-0.050	2,489	14,669	-21
Sep12	120402	154.000	154.650	152.000	154.035	+0.035	504	3,126	+121
Oct12	120402	154.800	155.250	152.600	154.685	+0.650	189	1,592	+46
Nov12	120402	154.750	155.400	152.750	154.700	-0.050	64	971	-2
Jan13	120402	154.750	155.250	153.500	155.250	unch	23	285	+11
Total Volume and Open Interest							11,660	45,904	-2,809
Lean Hogs(CME)
Apr12	120402	83.535	84.850	83.180	84.730	+1.300	10,423	19,874	-2,938
May12	120402	92.035	93.550	91.750	93.500	+1.570	268	2,778	-27
Jun12	120402	90.700	92.300	90.700	92.180	+1.780	23,783	102,776	+2,520
Jul12	120402	91.450	92.885	91.450	92.700	+1.050	3,868	29,103	+34
Aug12	120402	92.035	93.285	91.900	93.000	+1.150	5,522	39,581	-866
Oct12	120402	83.250	84.730	83.050	84.400	+1.500	5,193	34,928	+538
Dec12	120402	80.000	81.650	79.785	81.550	+1.665	2,152	21,748	-35
Feb13	120402	80.900	82.550	80.900	82.000	+1.200	160	7,058	-16
Total Volume and Open Interest							51,563	264,461	-739
Class III Milk(CME)
Apr12	120402	15.79	15.90	15.68	15.84	+0.18	270	5,132	-41
May12	120402	15.65	15.83	15.53	15.81	+0.15	314	4,206	+63
Jun12	120402	16.03	16.05	15.79	16.03	+0.12	77	3,599	+26
Jul12	120402	16.48	16.51	16.39	16.42	+0.02	42	2,639	+22
Aug12	120402	16.86	16.87	16.70	16.87	+0.11	56	2,562	+39
Total Volume and Open Interest							847	32,858	+143
Cocoa(ICE)
May12	120402	2223	2274	2162	2187	-32	17,341	60,116	-951
Jul12	120402	2246	2300	2190	2215	-31	9,413	37,427	+69
Sep12	120402	2262	2315	2210	2232	-30	2,066	22,283	+426
Dec12	120402	2277	2329	2225	2249	-27	1,168	22,428	-198
Mar13	120402	2281	2330	2235	2256	-25	2,390	22,794	+803
May13	120402	2315	2346	2250	2269	-26	466	4,042	-82
Jul13	120402	2280	2282	2266	2282	-30	121	1,680	+22
Total Volume and Open Interest							33,115	171,932	+198
Coffee "C"(ICE)
May12	120402	182.50	186.90	180.30	186.20	+3.75	15,739	70,276	-1,556
Jul12	120402	184.50	189.35	182.90	188.85	+3.85	7,612	35,530	-49
Sep12	120402	187.85	192.20	185.85	191.65	+3.80	3,316	27,637	+855
Dec12	120402	191.20	195.75	189.45	195.40	+3.75	1,837	13,904	+244
Mar13	120402	195.00	199.65	193.45	199.35	+3.80	1,094	5,233	+377
May13	120402	197.35	202.05	195.85	201.95	+4.00	469	2,594	+122
Total Volume and Open Interest							30,472	157,150	+157
Orange Juice(ICE)
May12	120402	162.05	164.60	161.35	162.25	-2.25	661	15,527	-553
Jul12	120402	160.40	161.35	158.75	159.65	-1.85	477	2,784	+435
Sep12	120402	159.40	159.40	157.60	158.25	-1.40	7	1,123	-2
Nov12	120402	154.00	154.00	153.30	153.30	-1.00	13	967	+12
Jan13	120402	152.90	152.90	152.90	152.90	-1.00	3	197	+2
Mar13	120402	152.80	152.80	152.80	152.80	-1.00	0	34	+0
Total Volume and Open Interest							1,161	20,636	-106
Sugar #11(ICE)
May12	120402	24.68	24.78	24.48	24.58	-0.13	34,993	219,328	-6,364
Jul12	120402	23.80	23.93	23.60	23.78	-0.04	24,887	219,571	-1,048
Oct12	120402	23.90	24.01	23.63	23.89	+0.02	10,674	122,595	+267
Mar13	120402	24.45	24.63	24.27	24.56	+0.03	4,354	86,745	+16
May13	120402	24.09	24.31	23.98	24.27	+0.02	1,139	20,543	+48
Jul13	120402	23.84	24.03	23.72	24.00	+0.02	437	19,838	+73
Oct13	120402	23.83	24.04	23.72	24.02	+0.05	384	21,295	+28
Mar14	120402	23.92	24.10	23.81	24.09	+0.04	194	15,425	+114
Total Volume and Open Interest							77,154	736,318	-6,851
London Cocoa(LCE)
May12	120402	1470	1497	1445	1446	-16	6,184	43,078	+147
Jul12	120402	1486	1505	1457	1459	-17	4,545	49,299	-464
Sep12	120402	1497	1506	1460	1462	-20	1,170	27,131	+0
Dec12	120402	1492	1506	1459	1465	-20	1,466	27,444	+209
Mar13	120402	1476	1491	1450	1453	-17	1,435	30,682	+1,007
May13	120402	1481	1487	1454	1455	-19	73	9,059	+438
Jul13	120402	1470	1475	1452	1460	-20	18	3,949	+0
Total Volume and Open Interest							14,891	194,109	+1,337
London Sugar(LCE)
May12	120402	640.30	644.00	635.60	643.10	-0.50	2,887	26,140	-2,103
Aug12	120402	628.80	631.90	624.00	631.40	-0.10	1,571	18,234	+1,257
Oct12	120402	616.60	623.40	615.00	622.70	+1.70	419	10,175	-56
Dec12	120402	626.20	627.20	626.20	627.00	+2.10	56	3,198	-12
Mar13	120402	626.00	632.10	626.00	632.10	+2.50	55	5,082	-72
Total Volume and Open Interest							4,993	63,720	-986
Cotton(ICE)
May12	120402	93.52	93.70	92.05	93.12	-0.40	18,052	74,724	-2,296
Jul12	120402	93.87	94.00	92.30	93.57	-0.35	10,182	57,349	+1,734
Oct12	120402	93.50	93.50	92.85	92.85	+0.01	1	88	-1
Dec12	120402	90.10	91.00	89.47	90.75	-0.25	4,018	52,442	+1,611
Mar13	120402	91.42	91.54	91.12	91.45	-0.17	59	2,229	+21
May13	120402	90.72	91.35	90.40	91.35	-0.16	16	657	-13
Total Volume and Open Interest							32,331	188,568	+1,059
Lumber(CME)
May12	120402	258.2	263.6	257.6	260.3	-0.6	1,254	5,495	-327
Jul12	120402	264.5	268.4	264.5	268.4	+4.6	1,171	2,869	+669
Sep12	120402	271.9	274.7	271.5	271.5	+0.8	153	1,019	+28
Nov12	120402	272.0	272.0	272.0	272.0	+3.0	9	662	+1
Total Volume and Open Interest							2,587	10,088	+371
Crude Oil(NYM)
May12	120402	103.27	105.49	102.06	105.23	+2.21	319,988	288,416	-1,054
Jun12	120402	103.78	105.99	102.59	105.76	+2.22	80,908	165,601	+2,631
Jul12	120402	104.21	106.48	103.10	106.27	+2.24	36,587	116,726	+2,522
Aug12	120402	104.80	106.87	103.51	106.67	+2.27	16,120	76,786	-646
Sep12	120402	104.63	107.16	103.82	106.98	+2.32	20,887	58,327	-84
Oct12	120402	104.36	107.38	104.13	107.20	+2.34	10,265	43,536	-525
Nov12	120402	104.50	107.51	104.21	107.37	+2.32	8,406	32,824	-1,945
Dec12	120402	105.73	107.68	104.40	107.51	+2.28	41,869	189,816	+696
Jan13	120402	105.65	107.78	104.82	107.58	+2.25	2,162	42,225	-99
Feb13	120402	105.43	107.54	104.64	107.54	+2.22	1,695	22,558	-116
Mar13	120402	105.66	107.40	105.66	107.40	+2.20	3,203	32,124	-503
Apr13	120402	107.16	107.17	107.14	107.14	+2.20	726	15,025	+101
May13	120402	107.21	107.21	106.81	106.81	+2.19	718	13,023	+77
Jun13	120402	104.00	106.65	104.00	106.49	+2.18	6,111	69,090	+560
Jul13	120402	106.07	106.07	106.07	106.07	+2.17	329	11,597	+64
Aug13	120402	105.66	105.66	105.66	105.66	+2.16	37	7,178	-9
Total Volume and Open Interest							578,776	1,560,416	+1,200
e-miNY Crude Oil(NYM)
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	10,868	1,515	+254
May12	120402	103.150	105.475	102.075	105.225	+2.200	10,302	1,741	+468
Jun12	120402	103.900	105.975	102.600	105.750	+2.200	368	291	-8
Jul12	120402	103.525	106.275	103.250	106.275	+2.250	59	69	-22
Aug12	120402	104.700	106.675	104.700	106.675	+2.275	12	13	+0
Sep12	120402	107.000	107.000	106.975	106.975	+2.325	0	33	+0
Oct12	120402	106.000	107.200	106.000	107.200	+2.350	1	10	+0
Nov12	120402	107.375	107.375	107.375	107.375	+2.325	0	1	+0
Dec12	120402	107.625	107.625	107.350	107.500	+2.275	1	233	+0
Jan13	120402	107.575	107.575	107.575	107.575	+2.250	0	6	+0
Total Volume and Open Interest							10,743	2,568	+438
Heating Oil(NYM)
May12	120402	317.23	325.78	314.90	324.96	+7.95	63,549	90,209	-1,976
Jun12	120402	318.77	326.34	315.59	325.62	+7.68	35,117	61,738	+1,154
Jul12	120402	318.90	327.00	316.45	326.34	+7.43	12,877	31,097	+645
Aug12	120402	320.61	327.67	317.24	327.12	+7.31	6,387	17,013	+53
Sep12	120402	320.00	327.97	317.98	327.81	+7.28	5,052	16,363	+657
Oct12	120402	320.22	328.89	319.34	328.35	+7.28	2,239	9,110	-21
Nov12	120402	322.81	329.11	322.79	328.80	+7.32	1,274	4,759	-47
Dec12	120402	322.56	329.74	319.21	329.15	+7.39	12,435	31,265	-789
Jan13	120402	320.01	329.52	320.01	329.27	+7.39	650	6,111	+253
Feb13	120402	322.85	328.52	322.85	328.52	+7.39	224	1,080	+23
Mar13	120402	321.04	326.55	321.04	326.55	+7.47	86	1,251	+33
Apr13	120402	316.39	324.51	316.39	324.05	+7.47	11	830	+2
Total Volume and Open Interest							156,764	275,696	-7,699
Gasoline(NYMEX)
May12	120402	332.25	339.19	327.76	338.22	+7.41	77,122	118,268	-204
Jun12	120402	325.81	332.26	322.03	331.37	+6.44	49,003	62,619	-4,725
Jul12	120402	320.81	326.26	316.57	325.54	+6.07	26,876	43,769	+110
Aug12	120402	315.59	320.95	311.39	320.10	+6.19	17,122	26,605	-834
Sep12	120402	310.68	315.15	305.89	314.72	+6.48	11,801	25,460	-671
Oct12	120402	293.77	299.70	289.99	298.78	+6.68	5,043	19,122	-469
Nov12	120402	286.55	295.00	285.39	294.15	+6.75	3,392	7,277	-87
Dec12	120402	286.70	292.36	282.95	291.74	+6.80	6,065	22,551	+501
Jan13	120402	283.24	291.45	283.24	291.03	+6.93	874	5,363	-96
Feb13	120402	291.83	291.83	291.83	291.83	+6.97	86	1,982	+42
Total Volume and Open Interest							229,129	347,803	-15,095
e-miNY RBOB Gasoline(NYM)
May12	120402	338.20	338.70	338.20	338.20	+7.40
Jun12	120402	331.40	331.40	331.37	331.40	+6.50
Jul12	120402	325.50	325.54	325.50	325.50	+6.00
Aug12	120402	320.10	320.10	320.10	320.10	+6.20
Total Volume and Open Interest
Natural Gas(NYM)
May12	120402	2.122	2.163	2.069	2.152	+0.026	161,708	317,866	+251
Jun12	120402	2.259	2.300	2.214	2.290	+0.031	54,674	107,308	+700
Jul12	120402	2.389	2.440	2.354	2.432	+0.043	32,851	148,775	+3,132
Aug12	120402	2.461	2.518	2.433	2.511	+0.050	15,756	50,780	+1,737
Sep12	120402	2.492	2.552	2.466	2.544	+0.052	18,052	88,215	+740
Oct12	120402	2.569	2.634	2.543	2.625	+0.056	24,231	149,038	+2,062
Nov12	120402	2.824	2.879	2.804	2.873	+0.057	8,838	49,535	+918
Dec12	120402	3.181	3.246	3.179	3.240	+0.059	7,000	53,954	-205
Jan13	120402	3.324	3.401	3.320	3.394	+0.063	11,525	72,367	-732
Feb13	120402	3.344	3.412	3.344	3.405	+0.063	2,393	18,031	+255
Mar13	120402	3.328	3.393	3.327	3.387	+0.062	4,282	27,000	+993
Apr13	120402	3.319	3.381	3.308	3.372	+0.061	4,316	40,836	-574
May13	120402	3.366	3.427	3.366	3.417	+0.059	965	11,122	+103
Jun13	120402	3.441	3.478	3.441	3.474	+0.060	442	4,631	-54
Jul13	120402	3.499	3.535	3.488	3.529	+0.060	312	4,935	-48
Aug13	120402	3.503	3.563	3.503	3.552	+0.060	279	5,756	+69
Total Volume and Open Interest							352,263	1,241,956	+10,747
Brent Crude Oil(ICE)
May12	120402	122.94	125.63	121.70	125.43	+2.55	236,114	197,962	-9,762
Jun12	120402	122.14	124.99	120.97	124.77	+2.69	127,465	194,190	+3,866
Jul12	120402	121.20	124.37	120.31	124.17	+2.81	53,312	94,842	+2,769
Aug12	120402	120.59	123.71	119.65	123.51	+2.86	23,164	63,490	+2,300
Sep12	120402	120.51	122.95	118.84	122.71	+2.86	20,348	76,872	+3,119
Oct12	120402	119.55	122.13	118.06	121.87	+2.82	14,131	58,056	+527
Nov12	120402	118.89	121.44	117.39	121.16	+2.76	9,535	34,078	+1,388
Dec12	120402	118.25	120.78	116.76	120.46	+2.71	48,401	107,593	+2,495
Jan13	120402	116.87	119.81	116.51	119.81	+2.65	2,666	17,621	-126
Feb13	120402	119.17	119.17	119.17	119.17	+2.60	1,510	10,788	-1
Mar13	120402	118.53	118.53	118.53	118.53	+2.57	1,047	10,768	+348
Apr13	120402	117.91	117.91	117.84	117.84	+2.55	887	7,179	+65
May13	120402	117.15	117.15	117.12	117.12	+2.52	2,144	8,263	+797
Jun13	120402	114.17	116.55	113.14	116.40	+2.50	6,094	34,763	+133
Total Volume and Open Interest							569,798	1,120,676	+9,808
Gas Oil(ICE)
Apr12	120402	1016.00	1035.75	1005.25	1024.50	+10.25	56,246	80,305	-6,462
May12	120402	1012.50	1035.75	1004.50	1024.00	+10.25	101,102	128,204	+1,508
Jun12	120402	1012.75	1034.25	1002.75	1022.50	+9.75	48,688	64,579	+3,987
Jul12	120402	1011.25	1033.50	1002.00	1021.75	+9.25	16,348	37,477	-72
Aug12	120402	1010.25	1033.25	1002.00	1021.50	+9.00	10,503	28,372	+442
Sep12	120402	1010.00	1033.00	1002.00	1021.00	+8.50	6,032	24,648	-215
Oct12	120402	1008.50	1031.75	1001.25	1019.50	+8.50	2,654	16,316	-497
Nov12	120402	1005.25	1029.50	1000.00	1017.25	+8.25	2,460	12,921	+101
Dec12	120402	1003.50	1026.50	995.25	1014.25	+8.00	11,961	43,589	+617
Jan13	120402	999.50	1023.75	999.50	1011.75	+8.00	683	15,598	+120
Total Volume and Open Interest							258,726	523,444	-77
Ethanol(CBOT)
Apr12	120330	2.224	2.270	2.224	2.265	+0.115	231	276	-118
May12	120402	2.290	2.308	2.286	2.302	+0.019	268	1,576	+59
Jun12	120402	2.310	2.329	2.299	2.319	+0.018	324	783	+46
Jul12	120402	2.315	2.339	2.315	2.329	+0.018	233	2,317	-22
Aug12	120402	2.284	2.306	2.284	2.295	+0.015	72	1,469	+33
Sep12	120402	2.200	2.222	2.185	2.210	+0.006	36	1,281	+1
Oct12	120402	2.095	2.114	2.081	2.110	+0.010	115	1,033	+19
Nov12	120402	2.040	2.069	2.035	2.061	+0.011	451	1,632	+38
Total Volume and Open Interest							1,998	11,867	+252
WTI Crude Oil(ICE)
May12	120402	103.46	105.49	102.07	105.23	+2.21	69,205	52,248	+327
Jun12	120402	103.96	105.98	102.60	105.76	+2.22	27,248	59,145	-1,511
Jul12	120402	104.32	106.43	103.15	106.27	+2.24	10,983	29,996	-489
Aug12	120402	104.33	106.83	103.66	106.67	+2.27	6,619	18,319	+441
Sep12	120402	104.89	107.13	104.04	106.98	+2.32	6,650	20,321	-757
Oct12	120402	104.83	107.34	104.18	107.20	+2.34	5,302	13,555	+398
Nov12	120402	104.59	107.46	104.28	107.37	+2.32	4,812	7,753	-566
Dec12	120402	105.19	107.67	104.47	107.51	+2.28	17,463	67,765	+652
Jan13	120402	105.16	107.58	105.16	107.58	+2.25	576	6,950	-6
Feb13	120402	107.54	107.54	107.54	107.54	+2.22	222	3,490	+5
Mar13	120402	107.40	107.40	107.40	107.40	+2.20	694	4,363	+434
Apr13	120402	107.14	107.14	107.14	107.14	+2.20	1,395	853	+51
May13	120402	106.81	106.81	106.81	106.81	+2.19	1,949	799	-10
Jun13	120402	105.79	106.49	105.79	106.49	+2.18	1,911	17,719	-9
Jul13	120402	106.07	106.07	106.07	106.07	+2.17	200	252	+0
Aug13	120402	105.66	105.66	105.66	105.66	+2.16	0	960	+0
Total Volume and Open Interest							160,635	405,471	-2,154
US Dollar Index(ICE)
Jun12	120402	79.035	79.275	78.920	78.963	-0.175	19,453	43,909	-1,732
Sep12	120402	79.470	79.470	79.353	79.353	-0.175	12	550	+2
Dec12	120402	79.783	79.783	79.783	79.783	-0.175
Total Volume and Open Interest							19,465	44,459	-1,730
Australian Dollar(CME)
Jun12	120402	103.55	103.64	102.69	103.53	+0.84	130,594	151,175	-813
Sep12	120402	102.59	102.64	101.74	102.57	+0.83	13	327	-2
Dec12	120402	101.65	101.65	100.83	101.65	+0.82	0	14	+0
Total Volume and Open Interest							130,607	151,518	-815
British Pound(CME)
Jun12	120402	160.02	160.56	159.72	160.35	+0.47	96,035	138,875	+4,419
Sep12	120402	160.02	160.28	159.75	160.24	+0.46	69	121	-10
Dec12	120402	160.15	160.15	159.67	160.15	+0.48	0	44	+0
Total Volume and Open Interest							96,104	139,047	+4,409
Canadian Dollar(CME)
Jun12	120402	100.20	100.96	99.93	100.95	+0.85	90,574	113,208	-652
Sep12	120402	100.00	100.74	99.82	100.74	+0.84	108	2,544	+37
Dec12	120402	99.95	100.53	99.69	100.53	+0.84	62	3,695	+44
Mar13	120402	99.60	100.30	99.46	100.30	+0.84	96	138	+44
Total Volume and Open Interest							90,842	119,775	-525
Japanese Yen(CME)
Jun12	120402	120.57	122.22	120.11	121.77	+0.99	103,926	144,187	+1,765
Sep12	120402	120.73	122.27	120.33	121.90	+0.99	55	279	+16
Dec12	120402	122.07	122.07	121.09	122.07	+0.98	0	34	+0
Total Volume and Open Interest							103,981	144,503	+1,781
Swiss Franc(CME)
Jun12	120402	111.08	111.19	110.34	110.82	-0.04	34,066	43,060	+510
Sep12	120402	110.97	111.01	110.97	110.97	-0.04	0	183	+0
Dec12	120402	111.13	111.17	111.13	111.13	-0.04	0	2	+0
Total Volume and Open Interest							34,066	43,245	+510
EuroFX(CME)
Jun12	120402	133.65	133.87	132.83	133.38	-0.01	226,316	235,624	-1,884
Sep12	120402	133.78	133.90	132.96	133.46	-0.01	87	633	-1
Dec12	120402	133.52	133.55	133.52	133.55	unch	9	61	+1
Total Volume and Open Interest							226,412	236,328	-1,884
Mexican Peso(CME)
Apr12	120402	784.8	784.8	779.2	784.8	+5.5
May12	120402	782.5	782.5	777.0	782.5	+5.5
Total Volume and Open Interest							33,632	177,054	-494
Brazilian Real(CME)
May12	120402	542.95	543.80	541.80	542.95	-1.55	0	1,467	+0
Jun12	120402	541.25	541.25	539.00	539.75	-1.50	158	2,348	+44
Jul12	120402	536.50	538.00	536.50	536.50	-1.50	50	0	-50
Aug12	120402	533.25	534.75	533.25	533.25	-1.50
Total Volume and Open Interest							711	19,311	-168
30-Year T-Bonds(CBOT)
Jun12	120402	137~250	138~220	137~070	138~000	+0~080	284,180	564,026	-7,707
Sep12	120402	136~080	137~170	136~080	137~010	+0~080	71	189	+43
Dec12	120402	136~010	136~010	135~250	136~010	+0~080
Total Volume and Open Interest							284,251	564,215	-7,664
10-Year T-Notes(CBOT)
Jun12	120402	129~140	129~300	129~055	129~225	+0~070	1,055,725	1,731,172	-7,702
Sep12	120402	128~125	128~140	128~080	128~140	+0~060	0	821	+0
Dec12	120402	127~190	127~190	127~130	127~190	+0~060	0	1	+0
Total Volume and Open Interest							1,055,725	1,731,994	-7,702
5-Year T-Notes(CBOT)
Jun12	120402	122~064	122~097	122~044	122~084	+0~015	510,669	1,333,373	-29,214
Sep12	120402	121~108	121~108	121~093	121~108	+0~015
Dec12	120402	121~004	121~004	120~117	121~004	+0~015
Total Volume and Open Interest							516,569	1,355,070	-31,491
2 Year T-Notes(CBOT)
Jun12	120402	110~010	110~013	110~003	110~012	+0~003	213,489	799,607	-12,430
Sep12	120402	109~112	109~112	109~089	109~112	+0~023
Dec12	120402	109~050	109~050	109~027	109~050	+0~023
Total Volume and Open Interest							214,779	820,788	-13,019
Eurodollars(CME)
Jun12	120402	99.530	99.535	99.525	99.530	unch	157,583	1,062,318	-6,589
Sep12	120402	99.510	99.520	99.500	99.510	unch	136,959	925,995	+2,452
Dec12	120402	99.480	99.485	99.470	99.475	-0.005	120,959	988,911	+7,387
Mar13	120402	99.450	99.455	99.435	99.445	-0.005	107,224	675,211	+1,120
Jun13	120402	99.395	99.400	99.375	99.390	-0.005	131,220	671,848	-4,021
Sep13	120402	99.320	99.330	99.295	99.320	unch	124,965	589,752	+2,152
Dec13	120402	99.220	99.240	99.190	99.225	+0.005	157,480	538,541	-6,104
Mar14	120402	99.115	99.150	99.085	99.130	+0.010	118,451	473,412	+8,069
Jun14	120402	98.990	99.030	98.955	99.005	+0.015	133,617	373,124	+13,915
Sep14	120402	98.835	98.890	98.810	98.865	+0.020	97,563	350,061	+3,251
Dec14	120402	98.670	98.715	98.625	98.690	+0.025	87,584	309,116	+6,426
Mar15	120402	98.480	98.545	98.450	98.515	+0.025	80,658	224,029	-4,849
Jun15	120402	6.540	0.056	6.505	0.021	-6.529	77,244	250,939	-7,020
Sep15	120402	6.330	6.425	6.325	6.390	+0.025	52,294	183,506	-776
Dec15	120402	6.160	6.250	6.145	6.210	+0.025	49,642	161,350	-2,992
Mar16	120402	5.990	6.095	5.990	6.055	+0.025	42,192	89,356	+904
Jun16	120402	5.845	5.940	5.830	5.890	+0.020	18,954	96,123	-429
Sep16	120402	5.680	5.785	5.670	5.730	+0.020	13,428	75,837	+781
Total Volume and Open Interest							1,754,609	8,308,030	+18,188
30 Day Federal Funds(CBOT)
Apr12	120402	99.880	99.880	99.865	99.872	-0.003	232	53,591	-61
May12	120402	99.880	99.880	99.870	99.875	unch	446	53,665	-151
Jun12	120402	99.870	99.875	99.860	99.865	unch	915	43,540	-158
Jul12	120402	99.860	99.860	99.850	99.855	unch	2,357	48,636	-109
Aug12	120402	99.855	99.855	99.845	99.850	unch	2,163	37,477	-779
Sep12	120402	99.840	99.845	99.840	99.845	unch	1,255	29,768	-420
Total Volume and Open Interest							19,023	575,684	+1,675
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120402	99.670	99.670	99.670	99.670	unch
Sep12	120402	99.662	99.662	99.662	99.662	unch
Dec12	120402	99.660	99.660	99.660	99.660	unch
Mar13	120402	99.655	99.655	99.655	99.655	unch
Jun13	120402	99.650	99.650	99.650	99.650	unch
Sep13	120402	99.650	99.650	99.650	99.650	unch
Dec13	120402	99.640	99.640	99.640	99.640	unch
Mar14	120402	99.500	99.500	99.500	99.500	unch
Jun14	120402	99.360	99.360	99.360	99.360	unch
Sep14	120402	99.220	99.220	99.220	99.220	unch
Total Volume and Open Interest
3-Mth Euro-Yen(SGX)
Jun12	120402	99.67	99.67	99.67	99.67	unch	0	2,570	+0
Sep12	120402	99.66	99.66	99.66	99.66	unch	0	794	+0
Dec12	120402	99.66	99.66	99.66	99.66	unch	0	515	+0
Mar13	120402	99.65	99.65	99.65	99.65	unch	0	181	+0
Jun13	120402	99.65	99.65	99.65	99.65	unch	0	217	-7
Sep13	120402	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120402	99.64	99.64	99.64	99.64	unch	0	413	+0
Mar14	120402	99.50	99.50	99.50	99.50	unch
Total Volume and Open Interest							0	5,015	-7
Japanese Gov't Bonds(SGX)
Jun12	120402	141.93	141.98	141.68	141.74	-0.22	3,137	16,769	-71
Sep12	120402	141.14	141.14	141.14	141.14	-0.22	0	5	+0
Dec12	120402	139.05	139.05	139.05	139.05	-0.22	0	4	+0
Total Volume and Open Interest							3,137	16,778	-71
Euro-Bund(EUREX)
Jun12	120402	137.89	138.55	137.72	138.42	-0.07	668,609	817,033	+9,028
Sep12	120402	137.50	137.50	136.34	137.00	-0.06	24	1,214	+5
Dec12	120402	136.97	136.97	136.97	136.97	-0.07	33	0	+0
Total Volume and Open Interest							668,666	818,247	+9,033
Euro-Bobl(EUREX)
Jun12	120402	123.87	124.17	123.74	124.08	-0.03	433,903	776,447	-1,082
Sep12	120402	124.12	124.12	124.12	124.12	-0.03	2	57	+0
Dec12	120402	124.03	124.03	124.03	124.03	-0.03
Total Volume and Open Interest							433,905	776,504	-1,082
3-Mth Euribor(EUREX)
Jun12	120402	99.340	99.340	99.340	99.340	+0.010	177	1,513	+25
Sep12	120402	99.340	99.340	99.340	99.340	+0.005	400	1,539	+200
Dec12	120402	99.295	99.295	99.295	99.295	unch	0	819	-65
Total Volume and Open Interest							577	5,532	+160
Long Gilt(LIFFE)
Jun12	120402	113~32	114~11	113~20	114~06	-0~10	117,948	270,766	-1,721
Sep12	120402	113~07	113~07	113~07	113~07	-0~10
Total Volume and Open Interest							117,948	270,766	-1,721
3-Mth Short Sterling(LIFFE)
Jun12	120402	99.05	99.06	99.04	99.06	+0.01	48,179	260,898	+3,370
Sep12	120402	99.08	99.10	99.07	99.10	+0.01	49,706	299,513	+15,629
Dec12	120402	99.07	99.10	99.06	99.09	+0.01	37,175	252,637	+7,143
Mar13	120402	99.04	99.08	99.04	99.07	unch	34,812	260,062	+19,445
Jun13	120402	99.00	99.03	99.00	99.02	-0.01	32,574	209,655	+137
Sep13	120402	98.94	98.97	98.94	98.96	-0.02	29,314	172,914	+2,497
Total Volume and Open Interest							320,748	1,967,494	+51,057
3-Mth Euribor(LIFFE)
Jun12	120402	99.335	99.345	99.325	99.340	+0.010	129,935	519,182	-9,773
Sep12	120402	99.330	99.345	99.325	99.340	+0.005	101,675	508,656	-3,011
Dec12	120402	99.290	99.305	99.275	99.295	unch	96,976	374,399	+286
Total Volume and Open Interest							671,154	3,065,658	-6,273
3-Mth Aus T-Bills(SFE)
Jun12	120402	95.93	95.95	95.87	95.92	-0.01	27,168	185,229	-3,120
Sep12	120402	96.07	96.09	96.00	96.06	-0.01	25,217	163,512	-145
Dec12	120402	96.14	96.18	96.07	96.13	-0.01	15,716	95,613	+657
Mar13	120402	96.14	96.19	96.08	96.13	-0.03	8,702	58,480	+177
Jun13	120402	96.10	96.12	96.03	96.07	-0.05	5,191	56,804	+1,073
Sep13	120402	96.03	96.03	95.95	95.98	-0.06	1,741	38,043	+437
Dec13	120402	95.94	95.94	95.84	95.89	-0.06	862	26,550	+321
Mar14	120402	95.84	95.86	95.75	95.81	-0.06	21	16,088	-11
Jun14	120402	95.77	95.77	95.73	95.73	-0.06	0	1,012	+0
Sep14	120402	95.71	95.71	95.66	95.66	-0.07	0	521	+0
Total Volume and Open Interest							84,618	642,179	-621
10-Year Aus T-Bonds(SFE)
Jun12	120402	95.97	95.99	95.88	95.93	-0.04	58,566	350,200	-3,799
Sep12	120402	95.93	95.93	95.93	95.93	-0.04
Total Volume and Open Interest							58,566	350,200	-3,799
3-Year Aus T-Bonds(SFE)
Jun12	120402	96.54	96.55	96.45	96.50	-0.05	168,411	411,624	+19,087
Sep12	120402	96.50	96.50	96.50	96.50	-0.05
Total Volume and Open Interest							168,411	411,624	+19,087
Gold(CMX)
Apr12	120402	1670.4	1682.8	1662.0	1677.5	+8.2	47,342	9,004	-19,542
Jun12	120402	1671.5	1685.4	1664.4	1679.7	+7.8	163,878	237,140	+16,788
Aug12	120402	1676.7	1687.1	1667.0	1682.2	+7.9	4,466	35,843	-104
Oct12	120402	1676.0	1685.6	1676.0	1684.3	+7.9	443	12,349	+18
Dec12	120402	1680.0	1691.4	1671.8	1686.5	+8.0	2,947	34,822	+1,367
Feb13	120402	1681.7	1692.9	1676.1	1688.5	+8.0	154	12,021	+88
Apr13	120402	1690.6	1690.6	1690.6	1690.6	+8.1	102	8,858	-2
Jun13	120402	1693.1	1693.1	1693.1	1693.1	+8.1	1,053	10,403	-405
Aug13	120402	1695.9	1695.9	1695.9	1695.9	+8.2	1	255	+0
Oct13	120402	1698.8	1698.8	1698.8	1698.8	+8.2	1	1	+1
Dec13	120402	1703.8	1703.8	1701.9	1701.9	+8.2	519	8,041	-230
Feb14	120402	1705.5	1705.5	1705.5	1705.5	+8.2
Total Volume and Open Interest							224,748	406,388	-999
Silver(CMX)
May12	120402	3235.5	3325.0	3234.0	3309.8	+61.4	33,862	49,999	-1,560
Jul12	120402	3245.0	3327.5	3245.0	3315.8	+61.4	4,344	18,436	-1,058
Sep12	120402	3250.0	3329.5	3248.0	3321.2	+61.7	350	4,666	-135
Dec12	120402	3266.5	3336.0	3256.5	3326.8	+62.0	1,543	15,694	-1,004
Mar13	120402	3329.3	3329.3	3329.3	3329.3	+62.4	108	2,443	+30
May13	120402	3329.5	3329.5	3329.5	3329.5	+62.4	27	1,227	+5
Jul13	120402	3328.6	3328.6	3328.6	3328.6	+62.4	41	3,005	-1
Total Volume and Open Interest							40,364	110,455	-3,715
Platinum(NYMEX)
Apr12	120402	1641.5	1654.9	1634.9	1649.1	+10.8	3,764	691	-2,213
Jul12	120402	1644.5	1659.9	1640.5	1654.9	+10.8	8,062	39,061	+2,287
Oct12	120402	1654.0	1660.0	1650.0	1658.6	+10.8	78	1,003	+46
Jan13	120402	1654.2	1662.0	1651.8	1661.5	+10.8	4	121	+3
Total Volume and Open Interest							11,910	40,880	+124
Palladium(NYMEX)
Jun12	120402	651.50	666.10	651.50	658.80	+4.70	2,658	19,910	+32
Sep12	120402	664.00	664.15	658.95	660.40	+4.70	0	516	+0
Dec12	120402	661.75	661.75	661.75	661.75	+4.70	1	34	+0
Total Volume and Open Interest							2,659	20,464	+32
Copper(CMX)
May12	120402	385.00	393.25	382.85	392.10	+9.60	53,239	72,752	-2,217
Jul12	120402	385.50	393.80	383.70	392.85	+9.50	6,074	32,405	+685
Sep12	120402	388.35	393.85	385.65	393.75	+9.50	568	19,434	-24
Dec12	120402	387.30	395.50	387.10	394.65	+9.45	162	10,804	+25
Mar13	120402	395.35	395.35	395.35	395.35	+9.40	2	1,851	+0
Total Volume and Open Interest							60,718	148,933	-1,452
DJIA Index(CBOT)
Jun12	120402	13180	13227	13090	13189	+47	457	11,075	-42
Sep12	120402	13120	13120	13120	13120	+47	0	2	+0
Dec12	120402	13039	13039	12992	13039	+47	0	1	+0
Mar13	120402	12972	12972	12925	12972	+47
Total Volume and Open Interest							457	11,078	-42
E-mini DJIA Index(CBOT)
Jun12	120402	13171	13229	13082	13189	+47	108,216	105,459	+1,787
Sep12	120402	13030	13140	13030	13120	+47	4	167	+2
Dec12	120402	13078	13078	13039	13039	+47	0	23	+0
Mar13	120402	12972	12972	12972	12972	+47	6	0	+0
Total Volume and Open Interest							108,226	105,649	+1,789
S & P 500(CME)
Jun12	120402	1406.70	1417.50	1399.20	1412.60	+9.40	12,072	222,884	-874
Sep12	120402	1406.50	1411.00	1393.00	1406.50	+9.50	1	1,392	+0
Dec12	120402	1400.00	1404.50	1386.50	1400.00	+9.50	0	945	+0
Mar13	120402	1394.00	1398.50	1380.50	1394.00	+9.50
Total Volume and Open Interest							12,073	225,221	-874
S & P 500 E-Mini(Globex)
Jun12	120402	1407.25	1417.75	1399.00	1412.50	+9.25	1,827,754	2,730,099	+3,287
Sep12	120402	1400.25	1411.50	1393.50	1406.50	+9.50	840	12,964	+13
Total Volume and Open Interest							1,828,788	2,744,942	+3,402
NASDAQ 100(CME)
Jun12	120402	2760.50	2785.00	2744.00	2777.00	+26.20	2,307	10,346	-334
Sep12	120402	2771.00	2777.00	2771.00	2771.00	+26.20
Dec12	120402	2765.50	2765.50	2739.30	2765.50	+26.20
Total Volume and Open Interest							2,307	10,346	-334
NASDAQ 100 E-Mini(Globex)
Jun12	120402	2758.00	2783.80	2743.50	2777.00	+26.20	246,572	444,562	+7,361
Sep12	120402	2759.80	2771.00	2759.50	2771.00	+26.20	4	833	+1
Total Volume and Open Interest							246,580	445,423	+7,366
S & P Midcap 400(CME)
Jun12	120402	999.00	1000.00	988.00	996.60	+4.30	0	1,081	+0
Sep12	120402	993.80	993.80	989.50	993.80	+4.30
Dec12	120402	991.80	991.80	987.50	991.80	+4.30
Total Volume and Open Interest							0	1,081	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120402	10175	10225	10065	10120	-70	5,487	44,873	-480
Sep12	120402	10135	10205	10135	10135	-70
Total Volume and Open Interest							5,487	44,873	-480
Nikkei 225(SGX)
Jun12	120402	10090	10210	10085	10110	+20	112,364	239,802	+3,839
Sep12	120402	10115	10160	10110	10110	+25	12	2,537	+0
Dec12	120402	10050	10050	10050	10050	+20	0	5,902	+0
Total Volume and Open Interest							112,763	262,127	+3,880
CAC 40(EURONEXT)
Apr12	120402	3428.5	3476.5	3395.0	3460.5	+36.0	106,291	360,621	+2,217
May12	120402	3373.5	3417.0	3342.0	3403.5	+35.5	5,197	3,398	+89
Jun12	120402	3345.5	3382.0	3319.0	3376.0	+36.0	1,352	29,412	+207
Total Volume and Open Interest							112,840	393,549	+2,513
Hang Seng Index(HKFE)
Apr12	120402	20590	20647	20389	20460	-40	79,645	92,107	+4,264
May12	120402	20434	20483	20234	20294	-36
Jun12	120402	20313	20313	20043	20107	-30	163	5,363	+41
Total Volume and Open Interest							95,044	118,719	-6,122
DAX(EUREX)
Jun12	120402	6982.5	7103.5	6922.5	7066.5	+105.5	165,623	161,213	+565
Sep12	120402	6995.0	7110.0	6941.5	7075.5	+105.5	275	3,264	+1
Dec12	120402	7003.0	7084.0	6977.0	7084.0	+105.0	26	81	+19
Total Volume and Open Interest							165,924	164,558	+585
FT-SE 100(EURONEXT)
Jun12	120402	5742.00	5860.00	5700.50	5829.00	+99.50	120,549	614,656	-7,955
Sep12	120402	5700.00	5815.50	5680.00	5790.00	+100.50	64	539	+1
Dec12	120402	5685.00	5766.00	5685.00	5766.00	+99.50	10	154	+1
Total Volume and Open Interest							120,623	615,349	-7,953
SPI 200(SFE)
Jun12	120402	4347.0	4394.0	4332.0	4333.0	-12.0	40,126	198,791	+4,958
Sep12	120402	4329.0	4350.0	4303.0	4303.0	-10.0	90	2,179	+35
Dec12	120402	4311.0	4311.0	4311.0	4311.0	-10.0	37	1,687	+1
Total Volume and Open Interest							40,405	204,778	+5,059
GSCI(CME)
Apr12	120402	686.50	701.70	685.00	701.70	+11.70	840	9,488	-504
May12	120402	687.00	702.20	685.75	702.20	+11.80	631	860	+631
Jun12	120402	703.00	703.00	689.00	703.00	+12.00
Total Volume and Open Interest							1,471	10,348	+127
Reuters CCI(ICE)