MRCI's End of Day Prices

Daily Futures Price Listing Thu April 12, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120412	1423.25	1444.50	1420.00	1441.00	+19.00	163,221	205,068	-11,592
Jul12	120412	1424.75	1447.25	1422.00	1444.50	+20.25	103,401	198,233	+9,451
Aug12	120412	1412.25	1434.50	1412.25	1432.00	+19.75	6,617	16,960	+1,164
Sep12	120412	1382.25	1403.00	1381.50	1399.25	+16.25	2,546	8,744	+214
Nov12	120412	1358.25	1377.25	1357.00	1372.75	+13.75	56,051	209,725	+1,401
Jan13	120412	1360.25	1378.00	1360.25	1373.25	+11.75	5,587	41,429	+1,975
Mar13	120412	1347.00	1364.00	1347.00	1358.50	+9.50	5,934	51,270	+1,587
May13	120412	1332.00	1349.00	1332.00	1341.50	+8.00	5,465	21,602	+59
Jul13	120412	1334.00	1345.50	1334.00	1339.00	+7.00	2,720	23,701	+208
Aug13	120412	1320.00	1320.00	1304.00	1317.00	+13.00	3	146	+3
Sep13	120412	1283.25	1283.25	1269.75	1283.25	+13.50	24	232	+10
Nov13	120412	1240.25	1257.00	1239.00	1252.75	+13.75	949	9,185	+186
Jan14	120412	1256.75	1256.75	1243.75	1256.75	+13.00	0	158	+0
Mar14	120412	1256.75	1256.75	1243.75	1256.75	+13.00	0	3	+0
Total Volume and Open Interest							352,518	786,976	+4,666
Soybean Meal(CBOT)
May12	120412	387.70	395.80	386.90	394.60	+7.80	66,778	115,257	+2,295
Jul12	120412	389.60	397.50	388.80	396.60	+7.70	36,186	59,530	+2,262
Aug12	120412	387.30	391.50	383.80	390.10	+6.30	1,726	9,377	+174
Sep12	120412	375.60	381.30	374.00	380.10	+6.10	1,870	9,846	+204
Oct12	120412	366.10	368.60	362.00	367.60	+5.60	742	6,126	+1
Dec12	120412	362.70	368.40	362.00	367.10	+5.30	9,521	36,797	+878
Jan13	120412	363.60	365.90	359.30	364.10	+4.80	331	4,274	+47
Mar13	120412	359.50	360.00	354.30	358.30	+4.00	959	6,950	+255
May13	120412	353.60	353.60	348.50	351.50	+3.00	234	4,899	+77
Jul13	120412	352.80	352.80	348.10	350.30	+2.20	313	3,300	+43
Total Volume and Open Interest							119,666	260,582	+6,675
Soybean Oil(CBOT)
May12	120412	56.49	57.25	56.41	57.23	+0.78	87,846	138,061	-4,272
Jul12	120412	56.89	57.60	56.80	57.60	+0.76	51,871	115,951	+4,510
Aug12	120412	57.19	57.79	57.13	57.79	+0.76	6,230	18,591	+1,266
Sep12	120412	57.30	57.97	57.18	57.97	+0.76	4,258	13,069	-79
Oct12	120412	57.39	58.05	57.38	58.05	+0.77	1,108	8,695	-229
Dec12	120412	57.59	58.28	57.37	58.28	+0.80	17,445	66,940	+1,934
Jan13	120412	57.74	58.44	57.74	58.44	+0.80	365	2,795	+27
Mar13	120412	58.09	58.58	57.87	58.58	+0.80	1,341	11,268	-47
May13	120412	57.92	58.62	57.92	58.62	+0.79	290	3,471	+72
Jul13	120412	58.09	58.67	58.09	58.67	+0.79	302	4,723	-54
Total Volume and Open Interest							172,326	389,320	+3,484
Canola(WCE)
May12	120412	623.2	631.2	623.0	629.8	+6.3	8,347	49,624	-1,435
Jul12	120412	618.0	625.5	617.4	624.2	+6.2	9,291	66,014	+3,279
Nov12	120412	579.9	584.9	579.5	583.3	+3.1	8,773	84,437	+1,862
Jan13	120412	585.7	588.8	585.6	587.5	+2.8	1,072	12,730	+728
Mar13	120412	588.6	592.0	588.1	590.7	+2.3	277	6,080	+27
Total Volume and Open Interest							27,967	222,595	+4,559
Corn(CBOT)
May12	120412	637.00	644.50	636.50	637.50	+1.50	235,172	354,777	-25,364
Jul12	120412	627.75	635.00	627.00	629.00	+2.00	156,374	381,385	+12,185
Sep12	120412	562.75	569.50	562.75	564.50	+0.25	37,535	167,659	+5,206
Dec12	120412	544.50	550.50	544.50	546.75	unch	61,912	344,215	+5,742
Mar13	120412	556.00	560.75	555.00	555.00	-1.75	2,522	51,221	+589
May13	120412	563.00	567.50	563.00	563.25	-1.50	600	8,700	+320
Jul13	120412	570.00	575.00	570.00	570.50	-2.00	676	9,898	+65
Sep13	120412	554.50	557.25	551.75	555.75	+4.00	13	1,318	+5
Dec13	120412	546.50	548.50	545.50	546.50	+1.00	1,483	26,066	+705
Mar14	120412	557.75	557.75	556.50	557.50	+1.00	0	537	+0
Total Volume and Open Interest							496,306	1,349,593	-548
Wheat(CBOT)
May12	120412	628.00	645.75	628.00	639.25	+11.25	96,735	138,887	-5,541
Jul12	120412	634.25	648.50	633.50	644.50	+11.00	53,646	157,565	+3,212
Sep12	120412	650.50	663.00	650.50	657.00	+6.50	13,177	67,226	+2,225
Dec12	120412	673.00	684.50	673.00	677.50	+4.50	12,011	83,365	+1,591
Mar13	120412	691.00	699.00	688.50	691.00	+2.50	1,441	13,469	+477
May13	120412	701.75	707.00	700.00	702.00	+2.00	978	1,338	+256
Total Volume and Open Interest							178,581	471,658	+2,215
Wheat(KCBT)
May12	120412	644.00	654.75	644.00	653.00	+9.00	13,634	35,183	-932
Jul12	120412	653.50	663.75	653.50	662.25	+8.50	12,343	71,175	+1,731
Sep12	120412	671.25	678.50	669.75	677.50	+8.75	2,719	16,937	+936
Dec12	120412	693.75	699.75	691.75	699.25	+8.50	2,937	20,051	+780
Mar13	120412	714.75	715.00	708.50	713.50	+7.75	798	2,153	+438
May13	120412	716.75	721.25	716.75	721.25	+10.00	143	277	+9
Total Volume and Open Interest							32,803	146,548	+2,999
Wheat(MGE)
May12	120412	838.00	843.50	835.25	836.50	-1.75	2,417	8,981	-484
Jul12	120412	833.75	838.50	831.00	832.25	-1.00	1,715	12,365	+127
Sep12	120412	820.50	824.50	818.00	819.00	+0.25	895	9,648	-204
Dec12	120412	808.50	815.25	806.25	808.00	+1.75	850	6,759	+59
Mar13	120412	804.00	807.25	799.75	800.75	+1.00	95	666	-32
Total Volume and Open Interest							5,998	38,462	-523
Oats(CBOT)
May12	120412	330.25	335.00	329.25	334.00	+4.75	781	4,846	+136
Jul12	120412	334.75	337.00	332.00	337.00	+4.50	469	3,717	+203
Sep12	120412	333.00	336.00	330.50	336.00	+5.50	114	298	+50
Dec12	120412	338.00	338.00	334.00	338.00	+4.00	101	2,240	+10
Total Volume and Open Interest							1,465	11,108	+399
Rough Rice(CBOT)
May12	120412	14.97	15.44	14.97	15.36	+0.43	1,899	9,271	-30
Jul12	120412	15.23	15.64	15.23	15.62	+0.43	1,127	5,351	+165
Sep12	120412	15.45	15.89	15.45	15.88	+0.42	571	1,839	+309
Nov12	120412	16.00	16.09	15.95	16.09	+0.44	12	80	-5
Total Volume and Open Interest							3,609	16,549	+439
Live Cattle(CME)
Apr12	120412	120.000	121.385	119.800	121.250	+2.865	7,159	17,950	-1,792
Jun12	120412	116.230	117.850	116.050	117.150	+2.100	29,068	151,349	-1,399
Aug12	120412	119.230	120.700	119.000	120.150	+2.100	15,047	87,068	-482
Oct12	120412	125.385	126.785	125.150	126.385	+1.935	6,270	50,377	+568
Dec12	120412	127.480	128.935	127.400	128.600	+1.965	4,466	27,504	+246
Feb13	120412	128.235	130.000	128.235	129.900	+2.200	869	7,368	+118
Total Volume and Open Interest							63,321	345,591	-2,517
Feeder Cattle(CME)
Apr12	120412	149.550	151.575	149.380	151.100	+2.500	2,125	4,230	-829
May12	120412	150.380	152.435	150.380	152.250	+2.815	5,687	13,109	-294
Aug12	120412	153.130	155.100	153.130	155.100	+3.000	4,651	15,697	+718
Sep12	120412	154.325	156.435	154.325	156.435	+3.000	1,076	3,575	+128
Oct12	120412	155.250	157.435	155.250	157.435	+3.000	579	2,007	+121
Nov12	120412	156.350	158.350	156.300	157.900	+2.500	526	1,123	+43
Jan13	120412	156.575	158.500	156.575	157.900	+2.350	421	805	+362
Total Volume and Open Interest							15,070	40,562	+253
Lean Hogs(CME)
Apr12	120412	83.600	83.800	83.150	83.535	+0.355	7,159	10,854	-1,854
May12	120412	93.000	93.150	92.400	93.135	+0.600	481	3,041	+184
Jun12	120412	93.150	93.750	92.950	93.230	+0.580	18,492	94,362	-220
Jul12	120412	93.535	93.885	93.250	93.535	+0.635	4,535	27,168	+373
Aug12	120412	93.300	94.050	93.300	93.650	+0.765	6,068	34,360	-533
Oct12	120412	85.930	86.385	85.635	85.900	+0.570	5,831	38,227	+148
Dec12	120412	83.100	83.535	82.950	83.450	+0.650	3,672	25,149	+1,152
Feb13	120412	83.950	84.400	83.900	84.250	+0.570	713	8,403	+335
Total Volume and Open Interest							48,540	249,364	-40
Class III Milk(CME)
Apr12	120412	15.75	15.79	15.60	15.73	+0.13	145	4,779	-15
May12	120412	15.20	15.20	14.60	14.68	-0.20	121	4,528	+1
Jun12	120412	15.03	15.18	14.85	14.89	-0.08	72	3,675	-7
Jul12	120412	15.71	15.85	15.63	15.70	unch	52	2,831	+32
Aug12	120412	16.49	16.55	16.32	16.40	+0.03	20	2,666	+2
Total Volume and Open Interest							453	27,412	+22
Cocoa(ICE)
May12	120412	2116	2167	2061	2160	+57	21,211	25,701	-8,144
Jul12	120412	2111	2154	2060	2143	+39	22,014	73,956	+8,492
Sep12	120412	2117	2171	2077	2162	+45	3,807	25,786	-569
Dec12	120412	2137	2188	2096	2179	+46	2,040	21,957	-699
Mar13	120412	2128	2202	2113	2192	+43	1,027	24,836	+343
May13	120412	2130	2211	2129	2207	+47	980	5,591	+886
Jul13	120412	2204	2220	2204	2220	+49	75	1,636	+23
Total Volume and Open Interest							51,378	181,142	+521
Coffee "C"(ICE)
May12	120412	181.05	183.30	178.90	182.90	+2.25	18,277	50,274	-5,225
Jul12	120412	182.60	184.65	180.75	184.25	+1.60	13,173	47,846	+2,768
Sep12	120412	185.60	187.15	183.30	186.85	+1.55	3,764	32,165	+485
Dec12	120412	189.85	191.10	187.50	190.80	+1.50	1,314	16,671	+280
Mar13	120412	193.00	195.00	191.95	194.75	+1.35	487	5,862	+112
May13	120412	195.00	197.75	194.80	197.50	+1.30	115	2,940	+74
Total Volume and Open Interest							37,146	158,097	-1,496
Orange Juice(ICE)
May12	120412	141.70	146.90	140.20	144.85	+3.15	3,092	9,307	-643
Jul12	120412	142.75	147.70	141.60	145.80	+2.95	1,624	6,286	+663
Sep12	120412	142.30	147.00	141.55	145.85	+3.45	215	1,376	+44
Nov12	120412	141.00	146.90	141.00	145.90	+4.75	147	2,577	-3
Jan13	120412	142.20	145.70	141.90	145.55	+4.10	90	276	+48
Mar13	120412	142.45	146.35	142.00	146.30	+3.85	0	34	+0
Total Volume and Open Interest							5,168	19,860	+109
Sugar #11(ICE)
May12	120412	24.04	24.33	23.90	24.22	+0.27	84,010	148,996	-26,845
Jul12	120412	23.25	23.58	23.15	23.52	+0.30	67,966	243,928	+4,584
Oct12	120412	23.54	23.85	23.43	23.81	+0.27	21,220	137,896	-465
Mar13	120412	24.50	24.63	24.22	24.61	+0.21	8,166	99,206	+1,165
May13	120412	24.26	24.33	23.92	24.31	+0.15	3,834	23,657	+839
Jul13	120412	24.00	24.07	23.68	24.04	+0.12	755	21,704	+316
Oct13	120412	23.97	24.03	23.73	24.02	+0.08	435	22,233	+271
Mar14	120412	23.85	24.05	23.85	24.04	+0.10	263	17,290	+160
Total Volume and Open Interest							186,676	726,557	-19,983
London Cocoa(LCE)
May12	120412	1370	1414	1360	1412	+31	4,318	39,314	-2,467
Jul12	120412	1382	1420	1367	1418	+28	6,133	57,418	+1,040
Sep12	120412	1394	1429	1377	1428	+29	1,284	27,054	-525
Dec12	120412	1405	1437	1386	1436	+28	1,831	28,639	+127
Mar13	120412	1392	1429	1380	1428	+31	1,433	31,712	+192
May13	120412	1395	1437	1389	1437	+33	609	9,419	+210
Jul13	120412	1405	1444	1400	1444	+36	28	4,062	+0
Total Volume and Open Interest							15,651	201,946	-1,314
London Sugar(LCE)
Aug12	120412	619.50	625.00	617.00	624.00	+5.20	4,824	30,151	+4,887
Oct12	120412	614.30	618.30	610.70	617.40	+4.50	385	10,946	-41
Dec12	120412	620.90	623.70	616.60	623.30	+4.40	179	3,659	+182
Mar13	120412	626.70	629.50	621.90	628.50	+4.10	256	5,206	+137
May13	120412	620.40	626.00	620.10	626.00	+5.00	38	413	+54
Total Volume and Open Interest							10,898	61,270	+1
Cotton(ICE)
May12	120412	91.41	93.30	91.10	93.00	+1.62	26,208	47,116	-11,455
Jul12	120412	88.44	90.00	88.35	89.80	+1.50	24,141	74,722	+6,934
Oct12	120412	89.61	89.61	89.61	89.61	+1.69	29	96	+5
Dec12	120412	87.26	88.47	86.75	88.30	+1.19	5,810	60,540	+1,478
Mar13	120412	87.79	89.30	87.79	89.25	+1.16	270	2,634	+200
May13	120412	88.25	89.69	88.09	89.53	+1.12	8	548	+6
Total Volume and Open Interest							56,470	186,779	-2,833
Lumber(CME)
May12	120412	264.4	269.7	264.4	266.9	+2.7	1,157	3,796	-511
Jul12	120412	269.1	273.2	268.2	269.7	+1.4	968	4,701	+261
Sep12	120412	276.9	282.0	276.4	278.3	+1.8	131	1,274	+55
Nov12	120412	277.9	280.0	275.3	277.8	+2.3	17	657	+6
Total Volume and Open Interest							2,275	10,472	-189
Crude Oil(NYM)
May12	120412	102.55	104.24	102.39	103.64	+0.94	312,927	193,547	-19,428
Jun12	120412	103.08	104.69	102.86	104.10	+0.92	115,717	215,722	+16,221
Jul12	120412	103.51	105.13	103.35	104.57	+0.91	47,377	123,054	+4,294
Aug12	120412	103.91	105.44	103.74	104.95	+0.89	25,672	91,783	-1,423
Sep12	120412	104.73	105.68	104.12	105.25	+0.87	26,276	71,072	+4,233
Oct12	120412	104.54	105.76	104.39	105.41	+0.85	13,629	44,331	-163
Nov12	120412	105.12	105.85	104.44	105.50	+0.82	10,074	35,719	+1,204
Dec12	120412	104.69	105.95	104.50	105.59	+0.81	43,757	193,799	+1,127
Jan13	120412	105.23	105.95	104.62	105.64	+0.81	3,445	42,177	-378
Feb13	120412	105.02	105.57	104.57	105.57	+0.81	2,801	20,296	-5
Mar13	120412	105.01	105.42	104.47	105.42	+0.77	3,348	32,090	-872
Apr13	120412	105.14	105.35	104.31	105.17	+0.73	1,745	15,271	+45
May13	120412	104.80	105.02	104.08	104.85	+0.67	1,084	13,572	-31
Jun13	120412	103.76	104.79	103.69	104.50	+0.62	8,621	65,940	-202
Jul13	120412	104.09	104.09	104.09	104.09	+0.57	280	12,270	-14
Aug13	120412	103.70	103.70	103.70	103.70	+0.52	209	8,015	+56
Total Volume and Open Interest							639,126	1,563,132	+4,784
e-miNY Crude Oil(NYM)
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	10,868	1,515	+254
May12	120412	102.550	104.250	102.400	103.650	+0.950	8,452	1,594	-29
Jun12	120412	103.000	104.675	102.900	104.100	+0.925	311	378	+35
Jul12	120412	103.800	105.000	103.800	104.575	+0.925	60	118	-8
Aug12	120412	104.250	104.950	104.250	104.950	+0.900	8	26	+1
Sep12	120412	104.250	105.625	104.125	105.250	+0.875	2	34	-1
Oct12	120412	105.400	105.400	105.400	105.400	+0.850	0	10	+0
Nov12	120412	105.500	105.500	105.500	105.500	+0.825	1	1	+0
Dec12	120412	105.500	105.600	105.450	105.600	+0.825	3	238	+0
Jan13	120412	105.650	105.650	105.650	105.650	+0.825	0	6	+0
Total Volume and Open Interest							8,837	2,576	-2
Heating Oil(NYM)
May12	120412	311.29	317.39	310.33	316.63	+5.14	59,812	77,661	-3,702
Jun12	120412	311.64	317.79	311.01	317.20	+5.04	27,387	66,276	+2,080
Jul12	120412	312.38	318.27	311.80	317.80	+4.87	15,628	37,524	+675
Aug12	120412	313.22	318.79	312.67	318.44	+4.68	7,700	21,880	+304
Sep12	120412	314.20	319.34	314.04	319.12	+4.46	6,256	18,420	+532
Oct12	120412	314.85	319.84	314.69	319.82	+4.36	2,422	9,595	+52
Nov12	120412	317.70	320.57	317.70	320.57	+4.34	1,353	4,805	+141
Dec12	120412	316.14	321.32	315.67	321.11	+4.35	8,023	31,509	+320
Jan13	120412	318.50	321.44	316.35	321.39	+4.28	608	6,369	-90
Feb13	120412	319.08	320.69	319.08	320.69	+4.13	199	1,763	+29
Mar13	120412	317.51	319.04	317.12	319.04	+4.05	74	2,505	+12
Apr13	120412	314.70	317.04	314.70	317.04	+4.07	4	1,049	+2
Total Volume and Open Interest							129,466	279,356	+355
Gasoline(NYMEX)
May12	120412	329.35	336.29	328.20	335.67	+6.12	69,634	98,087	-3,867
Jun12	120412	321.17	327.52	320.10	326.98	+5.41	44,169	72,604	-1,741
Jul12	120412	314.62	320.70	313.50	320.08	+5.22	29,722	44,443	-329
Aug12	120412	308.88	314.97	308.26	314.52	+5.13	16,913	32,681	+2,130
Sep12	120412	304.52	309.76	303.19	309.42	+4.97	9,785	28,139	-67
Oct12	120412	289.00	294.15	287.92	293.79	+4.55	4,511	22,199	+1,007
Nov12	120412	284.14	289.72	283.92	289.43	+4.15	2,270	6,972	+16
Dec12	120412	282.40	287.31	281.99	287.16	+3.84	2,436	26,165	-62
Jan13	120412	285.16	286.40	285.16	286.38	+3.70	367	5,267	-120
Feb13	120412	287.02	287.02	282.94	287.02	+3.63	363	2,894	+254
Total Volume and Open Interest							180,752	350,711	-2,476
e-miNY RBOB Gasoline(NYM)
May12	120412	335.70	335.70	335.67	335.70	+6.10	0	2	+0
Jun12	120412	327.00	327.00	326.98	327.00	+5.40
Jul12	120412	320.10	320.10	320.08	320.10	+5.20
Aug12	120412	314.50	314.52	314.50	314.50	+5.10
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
May12	120412	1.976	2.069	1.971	1.983	-0.001	147,611	242,641	-14,800
Jun12	120412	2.102	2.174	2.081	2.092	-0.013	60,916	138,577	+5,785
Jul12	120412	2.240	2.304	2.215	2.218	-0.029	83,324	174,176	+13,764
Aug12	120412	2.325	2.385	2.299	2.306	-0.028	28,035	59,720	-1,806
Sep12	120412	2.368	2.429	2.344	2.350	-0.027	20,377	98,196	+4,171
Oct12	120412	2.458	2.517	2.432	2.439	-0.026	23,014	145,673	-81
Nov12	120412	2.740	2.788	2.714	2.719	-0.030	12,781	55,059	+2,097
Dec12	120412	3.093	3.135	3.061	3.068	-0.030	14,139	51,304	-1,343
Jan13	120412	3.248	3.286	3.220	3.230	-0.032	9,065	71,408	+242
Feb13	120412	3.261	3.297	3.234	3.242	-0.032	1,196	18,753	+35
Mar13	120412	3.244	3.273	3.210	3.218	-0.033	2,080	29,622	-16
Apr13	120412	3.225	3.264	3.192	3.201	-0.033	4,116	42,523	+179
May13	120412	3.276	3.297	3.239	3.245	-0.036	1,002	12,158	+59
Jun13	120412	3.324	3.350	3.290	3.298	-0.037	167	4,695	+15
Jul13	120412	3.373	3.408	3.348	3.354	-0.037	185	5,122	-4
Aug13	120412	3.407	3.431	3.370	3.377	-0.038	151	5,672	+15
Total Volume and Open Interest							409,281	1,252,198	+8,348
Brent Crude Oil(ICE)
May12	120412	120.14	121.92	119.28	121.71	+1.53	238,794	94,879	-10,377
Jun12	120412	119.85	121.75	119.14	121.52	+1.65	206,219	273,578	+17,696
Jul12	120412	119.60	121.34	118.82	121.16	+1.70	74,462	136,554	+5,577
Aug12	120412	118.87	120.84	118.45	120.69	+1.67	40,151	88,786	+2,281
Sep12	120412	118.25	120.20	117.86	120.07	+1.63	31,189	84,429	+1,100
Oct12	120412	117.66	119.50	117.33	119.37	+1.57	23,258	71,996	+261
Nov12	120412	117.08	118.85	116.68	118.74	+1.51	13,601	39,667	+1,547
Dec12	120412	116.51	118.19	116.10	118.09	+1.44	46,795	112,924	+373
Jan13	120412	115.99	117.56	115.73	117.48	+1.40	4,076	19,224	+253
Feb13	120412	116.45	116.91	116.37	116.91	+1.38	1,437	10,450	-66
Mar13	120412	115.30	116.36	115.30	116.36	+1.35	2,342	11,710	+165
Apr13	120412	115.79	115.79	115.79	115.79	+1.34	1,102	7,081	+47
May13	120412	115.20	115.20	115.17	115.17	+1.32	1,500	9,159	+356
Jun13	120412	113.20	114.58	113.10	114.52	+1.30	6,881	35,809	-457
Total Volume and Open Interest							711,048	1,221,764	+21,501
Gas Oil(ICE)
May12	120412	994.25	1011.75	991.75	1004.25	+6.50	111,470	150,512	+10,408
Jun12	120412	992.25	1008.75	989.75	1002.00	+6.50	74,966	87,193	+8,466
Jul12	120412	990.50	1007.25	989.00	1000.75	+6.50	26,525	53,424	+606
Aug12	120412	993.00	1006.75	989.00	1000.50	+6.75	15,669	31,272	-3,203
Sep12	120412	993.25	1006.25	988.75	1000.75	+6.75	9,978	27,744	+1,239
Oct12	120412	992.75	1005.50	989.50	999.75	+6.50	3,991	15,623	-488
Nov12	120412	992.25	1003.50	989.50	998.00	+6.25	2,333	13,263	+194
Dec12	120412	988.75	1001.25	984.75	995.50	+5.75	16,042	43,177	+201
Jan13	120412	985.50	999.00	985.50	993.50	+5.75	1,492	16,225	+282
Feb13	120412	991.00	992.00	990.75	991.00	+5.75	1,531	7,650	-496
Total Volume and Open Interest							316,179	530,093	+7,954
Ethanol(CBOT)
Apr12	120404	2.280	2.280	2.260	2.266	-0.015	38	185	-5
May12	120412	2.242	2.255	2.239	2.241	+0.005	113	1,350	-5
Jun12	120412	2.260	2.268	2.249	2.252	+0.006	90	908	+31
Jul12	120412	2.265	2.270	2.254	2.257	+0.008	194	2,482	-42
Aug12	120412	2.241	2.241	2.228	2.229	+0.004	177	1,624	-73
Sep12	120412	2.170	2.170	2.159	2.160	+0.002	116	1,222	-20
Oct12	120412	2.106	2.110	2.105	2.106	+0.010	127	1,152	-36
Nov12	120412	2.080	2.083	2.074	2.074	+0.006	135	1,377	-16
Total Volume and Open Interest							1,081	11,875	-124
WTI Crude Oil(ICE)
May12	120412	102.64	104.24	102.40	103.64	+0.94	60,407	50,786	+4,913
Jun12	120412	103.05	104.70	102.94	104.10	+0.92	25,553	59,943	+1,007
Jul12	120412	103.60	105.07	103.39	104.57	+0.91	11,804	28,657	+1,430
Aug12	120412	103.89	105.33	103.89	104.95	+0.89	5,822	23,543	-384
Sep12	120412	104.10	105.55	104.10	105.25	+0.87	6,512	22,163	+726
Oct12	120412	104.89	105.58	104.35	105.41	+0.85	4,355	13,788	+55
Nov12	120412	104.88	105.65	104.61	105.50	+0.82	3,902	8,933	+345
Dec12	120412	104.73	105.80	104.57	105.59	+0.81	10,032	72,407	+1,032
Jan13	120412	104.95	105.64	104.95	105.64	+0.81	639	7,527	+137
Feb13	120412	105.57	105.57	105.57	105.57	+0.81	324	3,919	+136
Mar13	120412	105.42	105.42	105.42	105.42	+0.77	198	4,301	+2
Apr13	120412	104.65	105.17	104.65	105.17	+0.73	115	964	-14
May13	120412	104.85	104.85	104.85	104.85	+0.67	110	872	+1
Jun13	120412	104.16	104.63	103.81	104.50	+0.62	1,302	17,183	-29
Jul13	120412	104.09	104.09	104.09	104.09	+0.57	1	238	+0
Aug13	120412	103.70	103.70	103.70	103.70	+0.52	0	1,268	+0
Total Volume and Open Interest							135,010	425,007	+9,435
US Dollar Index(ICE)
Jun12	120412	79.920	79.955	79.365	79.450	-0.543	26,103	46,078	+860
Sep12	120412	79.855	79.950	79.795	79.820	-0.543	1	577	+1
Dec12	120412	80.250	80.250	80.250	80.250	-0.543
Total Volume and Open Interest							26,104	46,655	+861
Australian Dollar(CME)
Jun12	120412	102.25	103.76	102.19	103.68	+1.49	136,456	153,703	+1,722
Sep12	120412	101.70	102.79	101.26	102.72	+1.46	17	351	-6
Dec12	120412	101.81	101.81	100.40	101.81	+1.41	0	14	+0
Total Volume and Open Interest							136,473	154,070	+1,716
British Pound(CME)
Jun12	120412	159.07	159.79	158.96	159.65	+0.69	109,182	145,314	-1,204
Sep12	120412	159.20	159.59	158.86	159.55	+0.69	11	162	-4
Dec12	120412	159.44	159.44	158.76	159.44	+0.68	0	44	+0
Total Volume and Open Interest							109,193	145,522	-1,208
Canadian Dollar(CME)
Jun12	120412	99.46	100.46	99.45	100.42	+0.97	102,799	106,608	-5,947
Sep12	120412	99.33	100.24	99.25	100.22	+0.97	235	2,766	+101
Dec12	120412	99.50	100.02	99.04	100.00	+0.96	221	4,064	+107
Mar13	120412	99.25	99.78	98.83	99.78	+0.95	9	174	+7
Total Volume and Open Interest							103,280	113,833	-5,724
Japanese Yen(CME)
Jun12	120412	123.75	123.93	123.33	123.84	+0.16	108,849	150,357	-2,746
Sep12	120412	123.79	124.06	123.60	124.00	+0.16	100	462	+22
Dec12	120412	123.96	124.20	123.82	124.20	+0.15	4	49	+1
Total Volume and Open Interest							108,957	150,875	-2,719
Swiss Franc(CME)
Jun12	120412	109.12	110.09	109.06	109.92	+0.79	49,354	39,791	+679
Sep12	120412	110.11	110.11	109.34	110.11	+0.77	2	202	+0
Dec12	120412	110.33	110.33	109.57	110.33	+0.76	0	2	+0
Total Volume and Open Interest							49,356	39,995	+679
EuroFX(CME)
Jun12	120412	131.12	132.18	131.04	132.00	+0.96	291,464	273,901	+8,418
Sep12	120412	131.32	132.25	131.15	132.10	+0.95	345	850	+157
Dec12	120412	132.12	132.25	131.28	132.22	+0.94	2	68	-2
Total Volume and Open Interest							291,811	274,830	+8,573
Mexican Peso(CME)
Apr12	120412	765.2	765.2	759.5	765.2	+5.8
May12	120412	763.2	763.2	757.8	763.2	+5.5
Total Volume and Open Interest							63,992	174,230	-2,438
Brazilian Real(CME)
May12	120412	544.15	546.45	543.95	546.05	+2.40	33	1,577	+18
Jun12	120412	540.90	543.50	540.90	542.40	+2.40	47	2,218	-27
Jul12	120412	539.15	539.15	536.75	539.15	+2.40
Aug12	120412	535.90	535.90	533.50	535.90	+2.40
Total Volume and Open Interest							80	17,366	-9
30-Year T-Bonds(CBOT)
Jun12	120412	140~210	141~010	140~010	140~150	-0~100	392,214	596,531	+10,486
Sep12	120412	139~270	140~050	139~110	139~190	-0~100	118	261	+31
Dec12	120412	139~000	139~100	139~000	139~000	-0~100	11	11	+10
Total Volume and Open Interest							392,343	596,803	+10,527
10-Year T-Notes(CBOT)
Jun12	120412	131~085	131~150	131~000	131~045	-0~060	1,431,352	1,770,028	+5,249
Sep12	120412	130~015	130~075	129~305	129~315	-0~060	3,211	3,826	+2,468
Dec12	120412	129~045	129~105	129~045	129~045	-0~060	0	1	+0
Total Volume and Open Interest							1,434,563	1,773,855	+7,717
5-Year T-Notes(CBOT)
Jun12	120412	123~040	123~054	123~030	123~039	-0~004	629,591	1,307,839	+27,123
Sep12	120412	122~110	122~116	122~110	122~110	-0~006
Dec12	120412	122~006	122~012	122~006	122~006	-0~006
Total Volume and Open Interest							629,591	1,307,839	+27,123
2 Year T-Notes(CBOT)
Jun12	120412	110~022	110~026	110~021	110~025	+0~002	361,838	790,079	+26,965
Sep12	120412	110~007	110~007	110~003	110~007	+0~004	185	185	+184
Dec12	120412	109~073	109~073	109~069	109~073	+0~004
Total Volume and Open Interest							362,023	790,264	+27,149
Eurodollars(CME)
Jun12	120412	99.505	99.530	99.505	99.520	+0.015	222,659	1,044,334	-20,891
Sep12	120412	99.465	99.500	99.460	99.490	+0.025	248,051	917,933	+6,312
Dec12	120412	99.445	99.480	99.440	99.470	+0.025	286,097	1,021,342	+5,114
Mar13	120412	99.425	99.465	99.425	99.455	+0.025	226,333	707,539	+12,515
Jun13	120412	99.400	99.430	99.400	99.425	+0.025	237,234	690,602	-5,829
Sep13	120412	99.355	99.385	99.350	99.375	+0.015	189,258	601,377	+7,560
Dec13	120412	99.290	99.325	99.290	99.305	+0.010	185,911	556,875	+7,140
Mar14	120412	99.220	99.255	99.215	99.235	+0.005	169,032	523,445	+3,806
Jun14	120412	99.120	99.155	99.110	99.130	unch	139,191	392,107	+5,147
Sep14	120412	99.000	99.035	98.985	99.005	-0.005	108,726	365,061	-1,356
Dec14	120412	98.840	98.875	98.830	98.850	-0.005	117,321	309,929	-10,518
Mar15	120412	98.685	98.720	98.670	98.690	-0.005	84,109	220,038	-3,245
Jun15	120412	0.206	0.236	0.186	0.206	-0.010	109,711	287,847	-295
Sep15	120412	0.036	0.061	0.006	0.031	-0.015	45,889	183,268	-6,501
Dec15	120412	6.410	6.445	6.385	6.405	-0.020	42,426	174,140	-2,843
Mar16	120412	6.270	6.300	6.235	6.255	-0.020	37,459	95,757	-1,106
Jun16	120412	6.120	6.140	6.070	6.090	-0.025	19,797	97,636	-587
Sep16	120412	5.945	5.985	5.910	5.930	-0.025	15,342	80,199	-179
Total Volume and Open Interest							2,530,388	8,548,758	-7,023
30 Day Federal Funds(CBOT)
Apr12	120412	99.857	99.860	99.855	99.860	unch	1,870	48,153	-1,652
May12	120412	99.860	99.865	99.860	99.860	unch	5,328	55,608	-540
Jun12	120412	99.855	99.865	99.855	99.855	unch	4,241	46,411	-842
Jul12	120412	99.850	99.855	99.845	99.850	+0.005	7,781	43,350	-3,417
Aug12	120412	99.840	99.845	99.840	99.845	+0.005	1,206	36,382	-375
Sep12	120412	99.835	99.840	99.830	99.840	+0.010	3,235	29,889	-503
Total Volume and Open Interest							53,748	520,321	-5,652
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120412	99.668	99.668	99.668	99.668	unch	10	258	+0
Sep12	120412	99.665	99.665	99.665	99.665	unch
Dec12	120412	99.665	99.665	99.665	99.665	unch
Mar13	120412	99.660	99.660	99.660	99.660	unch
Jun13	120412	99.650	99.650	99.650	99.650	unch
Sep13	120412	99.650	99.650	99.650	99.650	unch
Dec13	120412	99.640	99.640	99.640	99.640	unch
Mar14	120412	99.620	99.620	99.620	99.620	+0.120
Jun14	120412	99.480	99.480	99.480	99.480	+0.120
Sep14	120412	99.340	99.340	99.340	99.340	+0.120
Total Volume and Open Interest							10	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120412	99.67	99.67	99.67	99.67	unch	0	2,547	+0
Sep12	120412	99.67	99.67	99.67	99.67	unch	0	792	+0
Dec12	120412	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120412	99.66	99.66	99.66	99.66	unch	0	181	+0
Jun13	120412	99.65	99.65	99.65	99.65	unch	0	219	+0
Sep13	120412	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120412	99.64	99.64	99.64	99.64	unch	0	476	+0
Mar14	120412	99.62	99.62	99.62	99.62	+0.12
Total Volume and Open Interest							0	5,059	+0
Japanese Gov't Bonds(SGX)
Jun12	120412	142.46	142.60	142.42	142.52	-0.03	4,928	21,876	+1,130
Sep12	120412	141.92	141.92	141.92	141.92	-0.03	0	5	+0
Dec12	120412	139.83	139.83	139.83	139.83	-0.03	0	4	+0
Total Volume and Open Interest							4,928	21,885	+1,130
Euro-Bund(EUREX)
Jun12	120412	139.83	140.05	139.49	139.67	-0.15	792,738	913,577	+18,826
Sep12	120412	138.36	138.59	138.28	138.28	-0.15	179	4,089	+11
Dec12	120412	138.22	138.22	138.22	138.22	-0.15
Total Volume and Open Interest							792,917	917,666	+18,837
Euro-Bobl(EUREX)
Jun12	120412	124.79	124.92	124.66	124.71	-0.07	534,515	798,080	+6,693
Sep12	120412	124.86	124.89	124.85	124.86	-0.06	7	56	-1
Dec12	120412	124.66	124.66	124.66	124.66	-0.07
Total Volume and Open Interest							534,522	798,136	+6,692
3-Mth Euribor(EUREX)
Jun12	120412	99.305	99.310	99.305	99.310	+0.015	0	1,302	+0
Sep12	120412	99.325	99.325	99.325	99.325	+0.015	0	1,338	+0
Dec12	120412	99.300	99.300	99.300	99.300	+0.015	0	819	+0
Total Volume and Open Interest							0	5,178	+0
Long Gilt(LIFFE)
Jun12	120412	116~03	116~06	115~19	115~22	-0~13	142,607	288,046	+6,231
Sep12	120412	114~22	114~22	114~22	114~22	-0~13	0	25	+25
Total Volume and Open Interest							142,607	288,071	+6,256
3-Mth Short Sterling(LIFFE)
Jun12	120412	99.01	99.02	98.99	99.01	+0.01	33,422	266,345	-1,133
Sep12	120412	99.03	99.05	99.02	99.04	unch	55,759	318,895	+11,786
Dec12	120412	99.04	99.05	99.02	99.04	-0.01	47,217	278,544	+11,544
Mar13	120412	99.04	99.05	99.02	99.04	-0.01	50,991	284,727	+7,385
Jun13	120412	99.02	99.03	98.99	99.02	-0.01	46,761	217,219	+7,688
Sep13	120412	98.98	99.00	98.95	98.98	-0.01	65,209	191,639	+11,222
Total Volume and Open Interest							441,624	2,114,473	+61,743
3-Mth Euribor(LIFFE)
Jun12	120412	99.290	99.320	99.280	99.310	+0.015	153,697	541,390	+15,905
Sep12	120412	99.305	99.340	99.305	99.325	+0.015	122,687	489,478	-8,392
Dec12	120412	99.285	99.320	99.275	99.300	+0.015	91,930	387,509	-2,161
Total Volume and Open Interest							788,049	3,181,616	+20,441
3-Mth Aus T-Bills(SFE)
Jun12	120412	95.97	95.99	95.90	95.92	-0.06	28,436	184,726	+1,750
Sep12	120412	96.21	96.22	96.11	96.13	-0.09	27,667	161,384	-1,629
Dec12	120412	96.31	96.32	96.20	96.22	-0.10	16,768	99,612	+1,024
Mar13	120412	96.31	96.33	96.21	96.23	-0.10	9,233	63,572	-176
Jun13	120412	96.25	96.27	96.15	96.17	-0.09	3,851	58,683	+1,298
Sep13	120412	96.15	96.16	96.07	96.07	-0.09	1,850	39,527	+262
Dec13	120412	96.05	96.06	95.97	95.98	-0.08	2,075	25,963	+332
Mar14	120412	95.97	95.98	95.89	95.89	-0.09	1,036	17,387	+400
Jun14	120412	95.89	95.89	95.81	95.81	-0.08	38	1,012	+0
Sep14	120412	95.74	95.74	95.74	95.74	-0.07	1	521	+0
Total Volume and Open Interest							90,955	652,714	+3,261
10-Year Aus T-Bonds(SFE)
Jun12	120412	96.16	96.19	96.13	96.15	-0.02	95,554	361,074	+10,684
Sep12	120412	96.15	96.15	96.15	96.15	-0.02
Total Volume and Open Interest							95,554	361,074	+10,684
3-Year Aus T-Bonds(SFE)
Jun12	120412	96.76	96.78	96.67	96.69	-0.09	181,315	404,945	+14,605
Sep12	120412	96.69	96.69	96.69	96.69	-0.09
Total Volume and Open Interest							181,315	404,945	+14,605
Gold(CMX)
Apr12	120412	1660.0	1680.1	1650.0	1679.5	+20.5	350	3,255	-49
Jun12	120412	1660.3	1681.3	1651.0	1680.6	+20.3	177,501	232,444	+3,748
Aug12	120412	1662.7	1683.1	1654.7	1682.8	+20.2	14,153	38,595	-1,374
Oct12	120412	1664.0	1685.3	1656.3	1685.0	+20.2	1,334	12,472	+42
Dec12	120412	1666.8	1687.4	1660.0	1687.2	+20.2	4,328	36,229	-1,180
Feb13	120412	1676.7	1689.3	1676.7	1689.3	+20.2	1,141	12,453	+201
Apr13	120412	1682.0	1691.3	1682.0	1691.3	+20.1	3,842	10,358	-436
Jun13	120412	1693.6	1693.6	1693.6	1693.6	+20.0	366	11,374	+209
Aug13	120412	1696.1	1696.1	1696.1	1696.1	+19.9	24	270	+24
Oct13	120412	1698.8	1698.8	1698.8	1698.8	+19.9	0	2	+0
Dec13	120412	1696.0	1701.8	1696.0	1701.8	+19.9	456	8,255	-54
Feb14	120412	1705.0	1705.0	1705.0	1705.0	+19.9
Total Volume and Open Interest							204,526	403,989	+1,603
Silver(CMX)
May12	120412	3158.5	3258.0	3142.0	3252.5	+100.4	51,439	46,084	-1,857
Jul12	120412	3161.5	3264.0	3150.0	3259.0	+100.6	13,668	26,065	+850
Sep12	120412	3168.5	3264.9	3167.0	3264.9	+100.6	1,617	4,066	-337
Dec12	120412	3200.0	3272.0	3200.0	3271.2	+100.6	828	16,111	+26
Mar13	120412	3274.0	3274.0	3274.0	3274.0	+100.7	33	2,595	+2
May13	120412	3274.5	3274.5	3274.5	3274.5	+100.8	5	1,240	+5
Jul13	120412	3274.1	3274.1	3274.1	3274.1	+100.9	30	3,043	-59
Total Volume and Open Interest							67,721	114,469	-1,309
Platinum(NYMEX)
Apr12	120412	1586.9	1601.5	1586.7	1601.5	+21.7	0	132	+0
Jul12	120412	1587.4	1609.7	1582.5	1606.0	+21.7	9,086	38,035	+372
Oct12	120412	1600.2	1609.3	1588.5	1609.3	+21.4	102	1,500	+68
Jan13	120412	1603.0	1611.5	1598.0	1611.5	+21.4	12	140	+1
Total Volume and Open Interest							9,200	39,814	+441
Palladium(NYMEX)
Jun12	120412	636.60	655.90	635.95	653.10	+16.50	3,278	20,196	+193
Sep12	120412	643.95	655.55	643.95	654.50	+16.40	17	587	+14
Dec12	120412	655.85	655.85	655.85	655.85	+16.40	0	35	+0
Total Volume and Open Interest							3,395	20,821	+207
Copper(CMX)
May12	120412	363.45	373.10	363.40	372.05	+8.10	95,389	60,226	-6,476
Jul12	120412	364.65	373.80	364.65	372.75	+8.05	25,878	39,869	+3,391
Sep12	120412	367.00	373.90	367.00	373.80	+8.05	4,492	23,832	+1,712
Dec12	120412	367.10	375.30	367.10	374.95	+8.10	793	11,663	-42
Mar13	120412	371.50	376.80	371.50	375.80	+8.10	187	2,296	-26
Total Volume and Open Interest							127,276	148,468	-1,464
DJIA Index(CBOT)
Jun12	120412	12752	12953	12745	12950	+206	210	11,259	+40
Sep12	120412	12881	12881	12676	12881	+205	0	2	+0
Dec12	120412	12800	12800	12595	12800	+205	0	1	+0
Mar13	120412	12733	12733	12528	12733	+205
Total Volume and Open Interest							210	11,262	+40
E-mini DJIA Index(CBOT)
Jun12	120412	12744	12955	12737	12950	+206	164,144	99,542	-1,428
Sep12	120412	12691	12881	12691	12881	+205	19	166	+0
Dec12	120412	12730	12800	12730	12800	+205	0	24	+0
Mar13	120412	12702	12733	12702	12733	+205	0	1	+0
Total Volume and Open Interest							164,163	99,733	-1,428
S & P 500(CME)
Jun12	120412	1364.60	1386.20	1363.40	1385.90	+21.90	17,036	232,933	+1,393
Sep12	120412	1360.20	1379.70	1359.00	1379.70	+21.90	186	1,328	-1
Dec12	120412	1373.20	1373.20	1371.30	1373.20	+21.90	225	1,237	+294
Mar13	120412	1367.20	1367.20	1365.30	1367.20	+21.90
Total Volume and Open Interest							17,447	235,498	+1,686
S & P 500 E-Mini(Globex)
Jun12	120412	1364.25	1386.25	1363.25	1386.00	+22.00	2,522,310	2,756,491	+10,395
Sep12	120412	1359.75	1379.75	1357.00	1379.75	+22.00	869	16,599	+0
Total Volume and Open Interest							2,523,224	2,775,438	+10,365
NASDAQ 100(CME)
Jun12	120412	2706.30	2741.00	2706.30	2738.80	+34.50	1,639	12,359	+911
Sep12	120412	2733.00	2733.00	2730.00	2733.00	+34.20
Dec12	120412	2727.50	2727.50	2693.30	2727.50	+34.20
Total Volume and Open Interest							1,639	12,359	+911
NASDAQ 100 E-Mini(Globex)
Jun12	120412	2706.30	2740.30	2704.80	2738.80	+34.50	383,510	448,526	-1,980
Sep12	120412	2706.80	2733.00	2703.80	2733.00	+34.20	18	650	+1
Total Volume and Open Interest							383,529	449,201	-1,979
S & P Midcap 400(CME)
Jun12	120412	977.60	977.60	977.60	977.60	+21.40	346	1,426	-19
Sep12	120412	974.60	974.60	953.20	974.60	+21.40
Dec12	120412	972.60	972.60	951.20	972.60	+21.40
Total Volume and Open Interest							346	1,426	-19
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120412	9485	9635	9480	9615	+100	7,855	44,073	-1,995
Sep12	120412	9630	9630	9530	9630	+100
Total Volume and Open Interest							7,855	44,073	-1,995
Nikkei 225(SGX)
Jun12	120412	9440	9550	9400	9535	+100	118,202	235,469	+2,105
Sep12	120412	9445	9530	9445	9530	+95	4	3,046	+1
Dec12	120412	9470	9470	9470	9470	+95	0	5,902	+0
Total Volume and Open Interest							120,000	260,950	+2,475
CAC 40(EURONEXT)
Apr12	120412	3233.0	3276.0	3206.0	3266.5	+32.5	137,828	392,797	+11,265
May12	120412	3175.5	3218.0	3154.0	3209.0	+32.5	1,765	17,964	+902
Jun12	120412	3136.0	3187.0	3128.5	3180.0	+32.5	1,998	29,391	+120
Total Volume and Open Interest							141,591	440,273	+12,287
Hang Seng Index(HKFE)
Apr12	120412	20084	20384	20076	20383	+297	66,823	91,968	+290
May12	120412	19902	20217	19902	20216	+302	334	814	+229
Jun12	120412	19745	20029	19744	20013	+280	169	5,243	-100
Total Volume and Open Interest							67,426	99,475	+466
DAX(EUREX)
Jun12	120412	6690.0	6773.5	6657.0	6755.0	+82.0	173,159	161,175	-1,020
Sep12	120412	6711.5	6776.5	6677.5	6763.5	+82.0	379	3,399	+85
Dec12	120412	6700.0	6772.0	6687.0	6772.0	+81.5	35	195	+16
Total Volume and Open Interest							173,573	164,769	-919
FT-SE 100(EURONEXT)
Jun12	120412	5577.00	5680.50	5553.00	5665.00	+87.00	147,878	567,666	-16,890
Sep12	120412	5547.50	5637.00	5521.00	5625.50	+87.00	106	768	+170
Dec12	120412	5507.00	5603.00	5504.50	5603.00	+87.50	21	186	+0
Total Volume and Open Interest							148,005	568,620	-16,720
SPI 200(SFE)
Jun12	120412	4259.0	4295.0	4241.0	4295.0	+40.0	32,970	198,252	+1,893
Sep12	120412	4227.0	4262.0	4227.0	4262.0	+40.0	5	2,083	+0
Dec12	120412	4269.0	4269.0	4269.0	4269.0	+39.0	113	1,646	-47
Total Volume and Open Interest							33,252	204,076	+1,713
GSCI(CME)
Apr12	120412	680.00	687.35	679.75	686.50	+6.35	1,832	6,647	-1,210
May12	120412	680.00	687.00	679.40	686.20	+6.20	1,548	3,772	+1,335
Jun12	120412	687.50	688.00	680.40	687.50	+6.50	2	0	+0
Total Volume and Open Interest							3,382	10,419	+125
Reuters CCI(ICE)
Jun12	120412	305.70	305.70	305.70	305.70	+3.60
Total Volume and Open Interest