MRCI's End of Day Prices

Daily Futures Price Listing Mon April 16, 2012
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
May12	120416	1434.50	1435.75	1415.50	1420.00	-16.75	106,415	175,997	-15,943
Jul12	120416	1438.75	1439.75	1419.50	1424.25	-16.50	83,118	221,004	+15,323
Aug12	120416	1421.75	1424.75	1407.75	1411.75	-13.00	3,853	18,130	+846
Sep12	120416	1388.50	1391.75	1374.50	1378.50	-13.25	3,254	9,719	+369
Nov12	120416	1360.25	1363.00	1345.00	1350.00	-11.75	40,267	209,622	+855
Jan13	120416	1361.75	1361.75	1345.75	1351.75	-11.00	5,322	43,052	+847
Mar13	120416	1349.75	1349.75	1332.75	1337.25	-11.00	5,052	54,420	+1,529
May13	120416	1331.75	1336.75	1319.00	1324.25	-8.25	4,908	21,604	-40
Jul13	120416	1332.00	1333.75	1316.00	1321.25	-8.25	2,812	25,050	+545
Aug13	120416	1292.00	1298.00	1292.00	1298.00	-8.00	8	153	+1
Sep13	120416	1265.00	1271.25	1265.00	1265.00	-6.25	4	235	+2
Nov13	120416	1241.25	1245.50	1233.00	1236.00	-4.25	1,608	10,261	+699
Jan14	120416	1240.00	1244.25	1240.00	1240.00	-4.25	0	158	+0
Mar14	120416	1240.00	1244.25	1240.00	1240.00	-4.25	0	3	+0
Total Volume and Open Interest							256,621	789,930	+5,033
Soybean Meal(CBOT)
May12	120416	395.30	395.90	390.40	391.40	-4.40	43,087	105,877	-1,962
Jul12	120416	397.20	397.90	392.10	393.90	-3.90	28,018	68,846	+2,374
Aug12	120416	388.50	390.30	386.10	387.60	-2.70	1,643	9,766	+205
Sep12	120416	377.40	378.60	375.00	376.40	-2.20	1,213	9,502	-248
Oct12	120416	363.90	365.20	361.60	362.70	-2.50	853	6,082	-112
Dec12	120416	364.20	365.60	360.50	361.80	-2.90	9,425	38,755	+1,055
Jan13	120416	360.00	360.20	357.90	358.90	-2.60	495	4,545	+209
Mar13	120416	353.80	355.70	353.40	353.40	-2.30	412	7,698	+137
May13	120416	350.60	350.60	347.00	347.40	-1.70	223	5,625	-16
Jul13	120416	348.70	349.20	344.70	345.80	-1.80	199	4,007	+25
Total Volume and Open Interest							85,675	265,245	+1,646
Soybean Oil(CBOT)
May12	120416	56.45	56.49	55.60	55.66	-0.86	74,252	116,634	-10,082
Jul12	120416	56.86	56.86	55.95	56.05	-0.82	53,029	134,569	+12,620
Aug12	120416	56.83	56.84	56.14	56.24	-0.80	4,446	17,376	-291
Sep12	120416	57.00	57.01	56.33	56.42	-0.79	6,137	15,395	+1,020
Oct12	120416	56.91	56.94	56.45	56.53	-0.77	864	8,666	-35
Dec12	120416	57.42	57.46	56.65	56.78	-0.76	13,080	69,835	+1,500
Jan13	120416	57.01	57.05	56.86	56.94	-0.75	599	2,947	+39
Mar13	120416	57.03	57.20	57.02	57.09	-0.77	492	11,629	+90
May13	120416	57.72	57.89	57.08	57.12	-0.77	301	3,741	-1
Jul13	120416	57.69	57.93	57.09	57.16	-0.77	105	4,934	-36
Total Volume and Open Interest							153,370	391,726	+4,790
Canola(WCE)
May12	120416	623.7	624.5	619.5	620.2	-5.7	5,467	43,090	-1,819
Jul12	120416	620.6	620.6	614.2	615.2	-5.3	10,147	71,883	+2,815
Nov12	120416	578.0	578.0	573.3	574.0	-5.8	6,353	86,472	+1,184
Jan13	120416	581.2	581.2	578.0	578.2	-5.7	251	13,115	-42
Mar13	120416	582.3	583.2	581.9	581.9	-5.2	203	6,197	+22
Total Volume and Open Interest							22,513	224,549	+2,198
Corn(CBOT)
May12	120416	626.75	629.00	621.00	623.25	-6.00	191,727	305,392	-27,619
Jul12	120416	618.50	618.75	611.00	613.25	-7.50	143,470	421,310	+28,041
Sep12	120416	551.25	551.25	535.00	540.75	-14.75	24,848	176,305	+4,578
Dec12	120416	534.25	535.50	525.00	526.25	-10.75	40,582	352,247	+2,160
Mar13	120416	545.75	546.00	533.00	537.50	-10.50	2,692	52,156	+550
May13	120416	550.50	550.50	544.75	545.25	-10.75	1,013	9,325	+413
Jul13	120416	559.00	562.25	551.00	552.25	-10.00	999	10,297	+248
Sep13	120416	539.50	539.50	535.50	536.00	-9.00	58	1,360	+33
Dec13	120416	533.00	537.00	528.00	529.00	-8.50	471	26,875	+253
Mar14	120416	540.00	548.50	540.00	540.25	-8.25	1	537	+0
Total Volume and Open Interest							405,871	1,359,603	+8,656
Wheat(CBOT)
May12	120416	623.25	625.50	615.00	616.25	-7.25	83,130	109,424	-15,632
Jul12	120416	630.25	630.50	620.25	621.25	-9.00	68,022	171,342	+11,272
Sep12	120416	644.50	644.50	633.00	634.25	-10.25	15,607	70,689	+1,674
Dec12	120416	665.25	665.25	654.00	655.25	-10.00	13,026	84,162	-323
Mar13	120416	673.25	680.75	669.00	670.25	-10.50	1,017	13,968	+249
May13	120416	684.00	693.25	681.50	684.25	-9.00	170	1,363	+0
Total Volume and Open Interest							181,351	460,985	-2,710
Wheat(KCBT)
May12	120416	642.75	644.00	630.50	630.50	-12.50	11,119	30,298	-2,822
Jul12	120416	651.75	652.75	639.50	639.50	-12.50	8,390	72,157	+430
Sep12	120416	663.25	667.00	654.00	654.00	-12.25	1,145	17,753	+321
Dec12	120416	686.00	688.00	676.25	676.25	-10.75	1,553	20,820	-33
Mar13	120416	695.75	702.50	690.75	690.75	-11.00	309	2,652	+245
May13	120416	707.00	709.00	698.00	698.00	-11.00	5	281	+0
Total Volume and Open Interest							22,539	144,730	-1,858
Wheat(MGE)
May12	120416	823.50	827.25	813.50	815.50	-8.75	1,689	6,948	-541
Jul12	120416	819.00	824.50	811.00	814.00	-6.50	1,232	14,187	+255
Sep12	120416	804.75	814.00	801.25	807.00	-0.75	825	10,092	+359
Dec12	120416	799.50	809.25	795.50	803.75	unch	538	7,042	+123
Mar13	120416	799.00	805.00	798.75	802.75	+2.00	80	667	-5
Total Volume and Open Interest							4,364	38,984	+191
Oats(CBOT)
May12	120416	326.25	327.75	322.25	323.00	-4.75	658	4,801	+32
Jul12	120416	328.00	331.25	326.00	327.00	-4.00	556	4,138	+361
Sep12	120416	330.50	333.00	330.50	330.50	-2.50	14	310	+12
Dec12	120416	335.00	336.00	334.00	334.00	-2.00	32	2,306	+23
Total Volume and Open Interest							1,260	11,562	+428
Rough Rice(CBOT)
May12	120416	15.33	15.44	15.25	15.43	+0.12	2,251	7,825	-496
Jul12	120416	15.59	15.70	15.50	15.68	+0.12	1,226	5,751	+236
Sep12	120416	15.81	15.92	15.76	15.91	+0.11	232	2,028	-32
Nov12	120416	16.02	16.15	16.01	16.14	+0.10	5	85	+5
Total Volume and Open Interest							3,714	15,697	-287
Live Cattle(CME)
Apr12	120416	120.980	121.180	120.035	120.730	+0.195	5,376	14,668	-1,571
Jun12	120416	116.200	116.580	115.250	116.150	+0.070	24,634	152,511	-453
Aug12	120416	119.300	119.500	118.250	119.035	-0.015	12,448	86,898	-201
Oct12	120416	125.350	125.680	124.300	125.000	-0.100	7,554	52,452	+755
Dec12	120416	127.535	128.000	126.680	127.350	-0.150	4,462	28,069	+566
Feb13	120416	128.750	129.035	127.900	128.450	-0.300	1,630	7,710	+217
Total Volume and Open Interest							56,409	346,271	-573
Feeder Cattle(CME)
Apr12	120416	151.400	151.400	150.130	150.350	-0.185	1,422	3,224	-452
May12	120416	151.800	152.550	151.300	151.935	+0.400	4,090	13,165	-329
Aug12	120416	155.235	155.985	154.800	155.485	+0.250	2,266	16,181	+229
Sep12	120416	157.130	157.250	156.450	156.985	+0.250	501	3,899	-4
Oct12	120416	157.750	158.035	157.150	157.880	+0.095	282	2,157	+51
Nov12	120416	158.300	158.800	157.880	158.500	+0.315	223	1,139	-18
Jan13	120416	158.185	158.535	157.935	158.200	+0.900	167	943	+41
Total Volume and Open Interest							8,959	40,728	-478
Lean Hogs(CME)
May12	120416	90.000	90.000	87.830	88.550	-1.585	314	3,238	-62
Jun12	120416	90.080	90.080	88.330	88.730	-1.500	18,263	95,318	+70
Jul12	120416	90.400	90.400	88.950	89.385	-1.150	3,423	25,957	-692
Aug12	120416	90.800	90.980	89.430	90.150	-0.850	6,841	32,459	-505
Oct12	120416	83.135	83.400	82.150	82.730	-0.820	6,172	38,988	-274
Dec12	120416	80.300	80.830	79.635	80.200	-1.025	3,890	26,987	+675
Feb13	120416	81.900	81.900	80.635	80.900	-1.000	1,003	8,741	+339
Apr13	120416	83.000	83.100	81.700	82.000	-1.100	790	5,995	-43
Total Volume and Open Interest							43,666	249,914	-764
Class III Milk(CME)
Apr12	120416	15.83	15.83	15.76	15.79	-0.01	93	4,767	+11
May12	120416	15.13	15.13	14.91	14.98	+0.01	302	4,590	+32
Jun12	120416	15.10	15.21	14.86	14.96	-0.09	179	3,751	+29
Jul12	120416	15.70	15.83	15.56	15.64	-0.05	160	2,907	+40
Aug12	120416	16.27	16.35	16.22	16.24	-0.11	96	2,723	+16
Total Volume and Open Interest							1,056	27,835	+219
Cocoa(ICE)
May12	120416	2232	2307	2222	2300	+52	11,805	10,750	-6,438
Jul12	120416	2182	2242	2162	2226	+26	21,102	86,026	+6,630
Sep12	120416	2197	2254	2185	2237	+23	5,077	27,623	+2,061
Dec12	120416	2208	2265	2205	2250	+17	1,365	22,220	+116
Mar13	120416	2226	2278	2216	2263	+15	784	25,535	+156
May13	120416	2236	2280	2236	2278	+17	657	6,428	+554
Jul13	120416	2261	2302	2260	2289	+17	5	1,639	+0
Total Volume and Open Interest							40,837	181,940	+3,071
Coffee "C"(ICE)
May12	120416	179.30	180.00	172.65	174.70	-4.50	22,627	34,589	-9,823
Jul12	120416	180.00	181.35	173.90	175.85	-4.35	20,559	61,290	+8,611
Sep12	120416	184.00	184.00	176.65	178.50	-4.35	3,966	32,612	+144
Dec12	120416	186.60	187.75	180.75	182.50	-4.30	1,303	18,364	+433
Mar13	120416	190.25	190.95	185.00	186.65	-4.05	280	5,852	+7
May13	120416	192.80	193.45	188.40	189.40	-3.95	227	2,968	+4
Total Volume and Open Interest							49,174	158,109	-589
Orange Juice(ICE)
May12	120416	146.90	151.20	145.20	146.25	-0.15	1,606	7,573	-719
Jul12	120416	146.50	150.10	145.00	146.25	+0.50	1,138	7,754	+487
Sep12	120416	145.10	148.70	145.00	146.35	+0.80	415	1,615	+174
Nov12	120416	145.05	146.15	145.00	145.75	+0.70	145	2,687	+67
Jan13	120416	145.20	145.80	144.75	145.80	+0.60	55	305	-19
Mar13	120416	145.05	146.30	145.00	146.30	+0.45	138	154	+120
Total Volume and Open Interest							3,497	20,092	+110
Sugar #11(ICE)
May12	120416	23.37	23.43	22.85	22.90	-0.47	52,631	121,905	-11,987
Jul12	120416	22.81	22.85	22.26	22.31	-0.50	49,080	265,688	+13,588
Oct12	120416	23.19	23.20	22.62	22.65	-0.54	19,311	140,969	+2,041
Mar13	120416	24.00	24.02	23.44	23.47	-0.52	7,103	100,958	+618
May13	120416	23.78	23.80	23.29	23.32	-0.47	2,432	23,123	-376
Jul13	120416	23.58	23.59	23.12	23.13	-0.44	816	21,950	-25
Oct13	120416	23.55	23.55	23.07	23.10	-0.45	422	22,342	+18
Mar14	120416	23.60	23.60	23.22	23.22	-0.38	171	17,467	+96
Total Volume and Open Interest							131,999	726,064	+3,983
London Cocoa(LCE)
May12	120416	1446	1470	1431	1464	+12	3,787	37,952	-971
Jul12	120416	1450	1475	1436	1468	+10	6,092	60,922	+1,930
Sep12	120416	1458	1482	1444	1476	+10	2,047	26,924	-75
Dec12	120416	1467	1489	1453	1484	+9	2,361	28,768	+83
Mar13	120416	1453	1475	1442	1471	+7	559	31,294	-382
May13	120416	1460	1480	1448	1477	+6	110	9,628	+237
Jul13	120416	1469	1486	1469	1485	+7	3	4,168	+81
Total Volume and Open Interest							14,959	204,079	+985
London Sugar(LCE)
Aug12	120416	605.70	605.70	595.10	595.40	-15.30	4,607	32,011	+1,116
Oct12	120416	604.00	604.00	592.50	592.90	-15.70	1,278	11,014	-116
Dec12	120416	610.00	610.00	598.40	598.90	-15.70	239	3,866	+139
Mar13	120416	614.50	614.50	604.00	604.90	-16.10	283	5,445	+109
May13	120416	613.50	613.50	603.40	603.60	-16.10	15	466	+25
Total Volume and Open Interest							9,197	59,501	-740
Cotton(ICE)
May12	120416	92.00	92.13	88.08	88.08	-4.00	19,633	32,541	-5,443
Jul12	120416	89.73	89.79	86.55	87.25	-2.48	15,855	87,009	+5,839
Oct12	120416	90.25	90.25	87.87	87.87	-2.56	5	95	+0
Dec12	120416	88.40	88.59	85.60	86.37	-2.31	6,022	64,680	+2,690
Mar13	120416	88.91	89.14	87.05	87.22	-2.32	283	2,911	+194
May13	120416	89.15	89.36	87.52	87.52	-2.25	60	628	+44
Total Volume and Open Interest							42,122	189,282	+3,574
Lumber(CME)
May12	120416	266.7	268.1	264.8	266.4	-0.3	795	3,438	-180
Jul12	120416	271.3	271.3	268.0	269.5	-0.2	861	4,895	+44
Sep12	120416	278.4	279.0	276.5	278.4	+0.4	235	1,350	+36
Nov12	120416	276.9	278.0	275.5	276.9	+0.4	18	665	+3
Total Volume and Open Interest							1,912	10,395	-95
Crude Oil(NYM)
May12	120416	102.80	103.37	101.80	102.93	+0.10	271,285	147,153	-23,485
Jun12	120416	103.23	103.84	102.28	103.37	+0.05	145,281	251,316	+17,061
Jul12	120416	103.80	104.27	102.74	103.81	+0.01	73,538	130,797	+6,244
Aug12	120416	104.00	104.61	103.14	104.18	-0.02	45,531	84,736	-2,319
Sep12	120416	104.16	104.88	103.40	104.45	-0.10	45,897	81,462	+5,158
Oct12	120416	104.29	104.87	103.63	104.58	-0.18	14,678	46,139	+927
Nov12	120416	104.43	105.16	103.71	104.65	-0.26	12,533	37,440	+1,176
Dec12	120416	104.85	105.26	103.78	104.70	-0.34	58,755	193,063	+2,941
Jan13	120416	104.42	105.31	103.89	104.75	-0.39	7,781	44,150	+1,383
Feb13	120416	104.47	104.69	104.04	104.69	-0.42	3,344	19,478	-876
Mar13	120416	104.65	104.99	103.76	104.54	-0.45	4,798	33,417	+799
Apr13	120416	104.28	104.86	103.64	104.28	-0.48	2,505	16,123	+214
May13	120416	103.97	104.56	103.37	103.97	-0.49	1,867	13,675	+209
Jun13	120416	103.74	104.40	102.98	103.64	-0.50	10,647	66,535	+10
Jul13	120416	103.23	103.23	103.23	103.23	-0.53	506	13,252	+107
Aug13	120416	102.84	102.84	102.84	102.84	-0.56	158	9,050	+27
Total Volume and Open Interest							741,063	1,579,841	+13,929
e-miNY Crude Oil(NYM)
Apr12	120319	107.225	108.250	106.550	108.100	+1.050	10,868	1,515	+254
May12	120416	102.775	103.400	101.800	102.925	+0.100	6,643	1,796	-148
Jun12	120416	103.200	103.850	102.275	103.375	+0.050	475	370	+4
Jul12	120416	103.275	104.150	102.900	103.800	unch	55	105	-16
Aug12	120416	104.000	104.175	103.700	104.175	-0.025	7	27	+7
Sep12	120416	104.450	104.450	104.450	104.450	-0.100	5	37	+1
Oct12	120416	104.075	104.575	104.075	104.575	-0.175	0	10	+0
Nov12	120416	104.650	104.650	104.650	104.650	-0.250	0	1	+0
Dec12	120416	104.700	104.700	104.700	104.700	-0.350	2	240	+2
Jan13	120416	104.750	104.750	104.750	104.750	-0.400	0	6	+0
Total Volume and Open Interest							7,187	2,763	-150
Heating Oil(NYM)
May12	120416	317.46	317.46	311.35	311.66	-5.80	55,413	66,259	-6,194
Jun12	120416	317.81	317.81	311.83	312.20	-5.69	42,872	68,462	+2,380
Jul12	120416	316.10	316.23	312.19	312.70	-5.56	21,599	38,358	+454
Aug12	120416	316.00	316.16	312.53	313.10	-5.51	10,969	23,835	+1,636
Sep12	120416	317.00	317.19	313.00	313.51	-5.53	14,171	21,578	+2,186
Oct12	120416	318.25	318.25	314.10	314.12	-5.54	2,298	9,770	+20
Nov12	120416	315.15	315.41	314.85	314.85	-5.50	1,370	4,966	+149
Dec12	120416	318.11	318.92	314.91	315.47	-5.42	11,794	35,996	+1,968
Jan13	120416	318.62	318.86	315.73	315.73	-5.34	314	6,671	+174
Feb13	120416	316.49	316.49	315.01	315.01	-5.24	25	1,787	-18
Mar13	120416	313.42	313.42	313.42	313.42	-5.12	349	2,736	+254
Apr13	120416	313.12	313.12	311.37	311.37	-5.17	52	1,129	+45
Total Volume and Open Interest							161,226	281,547	+3,054
Gasoline(NYMEX)
May12	120416	334.48	335.02	326.15	326.70	-7.91	55,045	92,044	-5,318
Jun12	120416	326.50	326.67	318.93	319.41	-7.26	41,467	76,853	+1,521
Jul12	120416	319.78	319.78	312.93	313.24	-6.73	27,219	47,636	+2,447
Aug12	120416	311.34	312.32	307.79	308.25	-6.18	14,751	33,316	+685
Sep12	120416	306.32	307.22	302.82	303.54	-5.76	10,556	28,572	+468
Oct12	120416	292.12	292.12	287.28	288.21	-5.36	4,524	22,147	-53
Nov12	120416	286.67	286.67	283.01	284.01	-5.10	2,260	7,403	+833
Dec12	120416	284.45	284.77	280.79	281.80	-4.93	2,171	26,681	+382
Jan13	120416	283.50	283.50	281.17	281.17	-4.72	381	5,386	+172
Feb13	120416	281.97	281.97	281.97	281.97	-4.58	107	3,125	+27
Total Volume and Open Interest							158,543	354,451	+1,193
e-miNY RBOB Gasoline(NYM)
May12	120416	326.70	326.70	326.70	326.70	-7.90	0	2	+0
Jun12	120416	319.40	319.41	319.40	319.40	-7.30
Jul12	120416	313.20	313.24	313.20	313.20	-6.80
Aug12	120416	308.30	308.30	308.25	308.30	-6.10
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
May12	120416	1.986	2.030	1.976	2.016	+0.035	233,095	189,606	-27,395
Jun12	120416	2.084	2.128	2.076	2.108	+0.024	120,199	154,783	+11,199
Jul12	120416	2.204	2.241	2.187	2.222	+0.020	104,338	214,089	+19,500
Aug12	120416	2.288	2.319	2.272	2.305	+0.018	35,046	63,591	+2,725
Sep12	120416	2.330	2.357	2.311	2.346	+0.016	26,979	103,643	+2,530
Oct12	120416	2.421	2.444	2.401	2.432	+0.011	32,543	144,834	-3,270
Nov12	120416	2.687	2.724	2.687	2.709	+0.001	12,590	57,501	+1,937
Dec12	120416	3.058	3.077	3.036	3.061	-0.002	12,439	52,431	-732
Jan13	120416	3.225	3.240	3.204	3.224	-0.001	11,015	72,229	+294
Feb13	120416	3.223	3.252	3.218	3.236	-0.001	1,413	18,919	+183
Mar13	120416	3.215	3.231	3.196	3.213	-0.001	4,216	30,864	+422
Apr13	120416	3.180	3.210	3.178	3.194	-0.002	4,534	44,132	+923
May13	120416	3.220	3.250	3.219	3.238	-0.002	1,250	12,550	+385
Jun13	120416	3.279	3.301	3.278	3.291	-0.002	589	4,672	-42
Jul13	120416	3.323	3.356	3.323	3.347	-0.002	338	5,233	-2
Aug13	120416	3.350	3.400	3.348	3.370	-0.002	289	5,757	+45
Total Volume and Open Interest							604,449	1,273,761	+9,529
Brent Crude Oil(ICE)
Jun12	120416	120.44	121.00	118.20	118.68	-2.53	284,206	290,851	+16,568
Jul12	120416	120.59	120.59	117.92	118.41	-2.38	107,624	140,533	+7,590
Aug12	120416	120.12	120.12	117.55	118.04	-2.23	55,642	87,649	+2,760
Sep12	120416	119.49	119.49	117.08	117.52	-2.10	44,662	84,602	+2,364
Oct12	120416	118.80	118.80	116.44	116.90	-2.01	25,083	77,154	+4,337
Nov12	120416	118.19	118.19	115.90	116.36	-1.91	13,809	43,154	+2,144
Dec12	120416	117.57	117.57	115.32	115.79	-1.83	61,531	115,431	+2,646
Jan13	120416	116.04	116.39	114.91	115.26	-1.76	4,122	19,284	+357
Feb13	120416	115.86	115.89	114.67	114.77	-1.70	2,169	10,524	+120
Mar13	120416	114.14	114.31	114.14	114.31	-1.63	2,064	11,991	+22
Apr13	120416	113.78	113.78	113.78	113.78	-1.59	841	7,365	+7
May13	120416	113.21	113.21	113.21	113.21	-1.55	902	9,208	+172
Jun13	120416	112.96	113.89	112.14	112.62	-1.51	11,583	35,251	-591
Jul13	120416	112.03	112.03	112.03	112.03	-1.47	1,139	7,053	-45
Total Volume and Open Interest							790,859	1,191,405	+13,207
Gas Oil(ICE)
May12	120416	1009.25	1009.25	991.25	994.00	-14.50	84,528	148,068	+6,588
Jun12	120416	1007.00	1007.00	989.50	992.25	-14.25	78,296	91,797	+3,565
Jul12	120416	1000.25	1001.00	988.50	991.25	-14.00	32,279	56,198	+4,079
Aug12	120416	998.25	1000.00	988.00	990.50	-14.00	17,876	32,159	+1,353
Sep12	120416	999.50	999.75	987.75	990.50	-14.00	15,436	32,426	+4,788
Oct12	120416	999.50	999.50	986.75	989.25	-14.00	3,512	15,716	+421
Nov12	120416	997.75	997.75	986.50	987.50	-13.75	1,731	13,615	+281
Dec12	120416	995.25	995.25	982.25	985.25	-13.25	11,745	44,755	+252
Jan13	120416	993.00	993.00	983.00	983.00	-13.25	959	17,119	+209
Feb13	120416	986.25	986.25	980.25	980.25	-13.25	528	8,157	+57
Total Volume and Open Interest							166,510	380,077	-131,244
Ethanol(CBOT)
Apr12	120404	2.280	2.280	2.260	2.266	-0.015	38	185	-5
May12	120416	2.192	2.205	2.192	2.197	-0.020	255	1,124	-150
Jun12	120416	2.205	2.215	2.200	2.205	-0.021	159	935	+11
Jul12	120416	2.210	2.223	2.209	2.213	-0.019	108	2,379	-19
Aug12	120416	2.185	2.195	2.180	2.185	-0.022	96	1,710	+35
Sep12	120416	2.123	2.125	2.110	2.114	-0.024	70	1,287	+44
Oct12	120416	2.057	2.067	2.051	2.056	-0.027	101	1,171	+38
Nov12	120416	2.023	2.030	2.018	2.028	-0.024	69	1,390	+3
Total Volume and Open Interest							945	11,763	-36
WTI Crude Oil(ICE)
May12	120416	102.51	103.38	101.81	102.93	+0.10	54,421	36,804	-4,264
Jun12	120416	103.22	103.85	102.29	103.37	+0.05	42,230	69,479	+3,603
Jul12	120416	103.28	104.27	102.74	103.81	+0.01	16,995	31,413	+1,515
Aug12	120416	103.47	104.59	103.18	104.18	-0.02	10,971	23,320	+546
Sep12	120416	103.74	104.89	103.46	104.45	-0.10	10,347	24,167	+1,391
Oct12	120416	104.43	105.04	103.62	104.58	-0.18	5,549	13,731	+219
Nov12	120416	104.58	105.15	103.73	104.65	-0.26	4,172	10,250	+408
Dec12	120416	104.41	105.26	103.84	104.70	-0.34	19,084	72,498	+25
Jan13	120416	104.11	104.75	103.98	104.75	-0.39	1,169	8,457	+334
Feb13	120416	104.69	104.69	104.69	104.69	-0.42	391	3,939	-127
Mar13	120416	104.54	104.54	104.54	104.54	-0.45	695	4,541	+240
Apr13	120416	104.40	104.40	104.28	104.28	-0.48	87	1,468	+0
May13	120416	103.97	103.97	103.97	103.97	-0.49	51	880	+2
Jun13	120416	103.18	103.76	103.09	103.64	-0.50	1,439	16,339	-521
Jul13	120416	103.23	103.23	103.23	103.23	-0.53	27	1,262	+22
Aug13	120416	102.84	102.84	102.84	102.84	-0.56	39	2,267	+2
Total Volume and Open Interest							176,466	432,080	+4,854
US Dollar Index(ICE)
Jun12	120416	80.085	80.345	79.670	79.732	-0.323	25,445	44,358	-1,502
Sep12	120416	80.335	80.335	80.132	80.132	-0.302	18	604	+17
Dec12	120416	80.562	80.562	80.562	80.562	-0.302
Total Volume and Open Interest							25,463	44,962	-1,485
Australian Dollar(CME)
Jun12	120416	102.95	103.11	102.39	102.89	-0.22	158,604	150,016	-254
Sep12	120416	101.62	102.17	101.48	101.96	-0.21	191	432	+76
Dec12	120416	101.09	101.30	101.09	101.09	-0.21	0	14	+0
Total Volume and Open Interest							158,795	150,464	-178
British Pound(CME)
Jun12	120416	158.59	159.06	158.13	158.98	+0.52	85,594	150,846	+2,577
Sep12	120416	158.21	158.90	158.21	158.89	+0.53	144	139	-23
Dec12	120416	158.78	158.78	158.26	158.78	+0.52	0	44	+0
Total Volume and Open Interest							85,738	151,031	+2,554
Canadian Dollar(CME)
Jun12	120416	99.90	100.13	99.54	99.92	-0.11	101,281	107,245	+527
Sep12	120416	99.70	99.88	99.33	99.72	-0.11	310	2,765	-22
Dec12	120416	99.64	99.64	99.20	99.51	-0.11	128	4,126	+16
Mar13	120416	99.29	99.40	99.29	99.29	-0.11	10	178	+1
Total Volume and Open Interest							101,736	114,551	+529
Japanese Yen(CME)
Jun12	120416	123.60	124.58	123.36	124.30	+0.94	83,043	147,878	-1,084
Sep12	120416	123.86	124.63	123.52	124.46	+0.94	37	467	-6
Dec12	120416	124.72	124.73	123.73	124.67	+0.94	9	59	+9
Total Volume and Open Interest							83,089	148,411	-1,081
Swiss Franc(CME)
Jun12	120416	108.78	109.52	108.17	109.40	+0.58	47,231	39,611	+300
Sep12	120416	108.60	109.59	108.60	109.59	+0.58	35	221	+19
Dec12	120416	108.70	109.82	108.70	109.82	+0.59	0	2	+0
Total Volume and Open Interest							47,266	39,834	+319
EuroFX(CME)
Jun12	120416	130.75	131.54	130.00	131.39	+0.56	274,580	275,619	+698
Sep12	120416	130.80	131.61	130.18	131.51	+0.57	191	867	+4
Dec12	120416	131.62	131.62	131.08	131.62	+0.54	3	69	+1
Total Volume and Open Interest							274,774	276,566	+703
Mexican Peso(CME)
Apr12	120416	756.0	756.0	756.0	756.0	-3.0
May12	120416	754.8	757.0	754.8	754.8	-2.2
Total Volume and Open Interest							49,050	166,250	-1,957
Brazilian Real(CME)
May12	120416	543.15	543.65	539.80	542.30	-0.15	11	1,496	+0
Jun12	120416	539.20	541.05	536.55	539.20	-0.05	158	2,200	-88
Jul12	120416	535.95	536.00	535.95	535.95	-0.05
Aug12	120416	532.70	532.75	532.70	532.70	-0.05
Total Volume and Open Interest							169	17,267	-88
30-Year T-Bonds(CBOT)
Jun12	120416	141~200	142~090	141~130	141~280	+0~140	373,644	576,087	-11,449
Sep12	120416	140~250	141~100	140~190	141~010	+0~140	121	249	-19
Dec12	120416	140~140	140~140	140~000	140~140	+0~140	0	12	+0
Total Volume and Open Interest							373,765	576,348	-11,468
10-Year T-Notes(CBOT)
Jun12	120416	131~185	131~290	131~150	131~220	+0~050	1,130,755	1,810,773	+19,031
Sep12	120416	130~190	130~225	130~170	130~170	+0~050	469	4,733	+232
Dec12	120416	129~220	129~220	129~220	129~220	+0~050	0	1	+0
Total Volume and Open Interest							1,131,224	1,815,507	+19,263
5-Year T-Notes(CBOT)
Jun12	120416	123~064	123~082	123~054	123~069	+0~008	427,630	1,296,845	+4,235
Sep12	120416	123~016	123~016	123~007	123~016	+0~009	2,437	2,449	+2,299
Dec12	120416	122~040	122~040	122~031	122~040	+0~009
Total Volume and Open Interest							430,067	1,299,294	+6,534
2 Year T-Notes(CBOT)
Jun12	120416	110~030	110~031	110~027	110~029	+0~001	153,098	789,104	+1,691
Sep12	120416	110~012	110~012	110~011	110~012	+0~001	89	265	+82
Dec12	120416	109~078	109~078	109~077	109~078	+0~001
Total Volume and Open Interest							153,187	789,369	+1,773
Eurodollars(CME)
Jun12	120416	99.515	99.520	99.500	99.520	unch	263,183	1,014,720	-22,607
Sep12	120416	99.485	99.485	99.460	99.480	-0.005	200,868	917,142	+7,010
Dec12	120416	99.460	99.465	99.440	99.460	-0.005	192,187	1,027,910	-1,640
Mar13	120416	99.450	99.450	99.430	99.450	unch	157,338	706,661	-2,473
Jun13	120416	99.430	99.430	99.410	99.425	unch	158,398	662,633	-10,457
Sep13	120416	99.390	99.395	99.370	99.390	+0.005	124,647	604,697	+9,443
Dec13	120416	99.325	99.335	99.305	99.330	+0.010	116,414	567,810	+10,874
Mar14	120416	99.260	99.275	99.240	99.265	+0.015	99,258	538,329	+10,197
Jun14	120416	99.150	99.180	99.140	99.165	+0.015	101,370	405,702	+6,353
Sep14	120416	99.035	99.065	99.020	99.045	+0.015	64,909	363,622	+815
Dec14	120416	98.885	98.915	98.870	98.890	+0.010	57,082	310,138	+2,002
Mar15	120416	98.725	98.760	98.710	98.735	+0.010	50,528	224,757	+2,359
Jun15	120416	0.251	0.286	0.226	0.256	+0.010	62,841	273,819	-607
Sep15	120416	0.076	0.116	0.061	0.086	+0.010	32,315	185,756	+1,382
Dec15	120416	6.460	6.500	6.440	6.470	+0.015	29,149	172,845	+534
Mar16	120416	6.310	6.355	6.295	6.325	+0.020	21,244	97,749	-24
Jun16	120416	6.155	6.200	6.140	6.170	+0.020	14,820	98,186	+802
Sep16	120416	6.000	6.050	5.985	6.015	+0.020	10,601	82,609	+1,397
Total Volume and Open Interest							1,805,467	8,546,249	+23,250
30 Day Federal Funds(CBOT)
Apr12	120416	99.857	99.860	99.857	99.857	-0.003	4,615	47,605	-345
May12	120416	99.865	99.865	99.860	99.860	unch	6,554	56,669	+298
Jun12	120416	99.860	99.860	99.855	99.855	unch	13,025	43,400	-3,117
Jul12	120416	99.850	99.855	99.850	99.850	unch	4,085	43,316	+186
Aug12	120416	99.850	99.850	99.845	99.845	unch	2,883	35,257	-1,169
Sep12	120416	99.845	99.850	99.840	99.845	+0.005	4,115	30,013	-32
Total Volume and Open Interest							56,491	520,025	-2,904
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12	120416	99.668	99.668	99.668	99.668	unch	0	258	+0
Sep12	120416	99.665	99.665	99.665	99.665	unch
Dec12	120416	99.665	99.665	99.665	99.665	unch
Mar13	120416	99.660	99.660	99.660	99.660	unch
Jun13	120416	99.650	99.650	99.650	99.650	unch
Sep13	120416	99.650	99.650	99.650	99.650	unch
Dec13	120416	99.640	99.640	99.640	99.640	unch
Mar14	120416	99.620	99.620	99.620	99.620	unch
Jun14	120416	99.480	99.480	99.480	99.480	unch
Sep14	120416	99.340	99.340	99.340	99.340	unch
Total Volume and Open Interest							0	258	+0
3-Mth Euro-Yen(SGX)
Jun12	120416	99.67	99.67	99.67	99.67	unch	0	2,547	+0
Sep12	120416	99.67	99.67	99.67	99.67	unch	0	792	+0
Dec12	120416	99.67	99.67	99.67	99.67	unch	0	519	+0
Mar13	120416	99.66	99.66	99.66	99.66	unch	48	181	+0
Jun13	120416	99.65	99.65	99.65	99.65	unch	46	217	-2
Sep13	120416	99.65	99.65	99.65	99.65	unch	0	325	+0
Dec13	120416	99.64	99.64	99.64	99.64	unch	88	564	+88
Mar14	120416	99.62	99.62	99.62	99.62	unch
Total Volume and Open Interest							182	5,145	+86
Japanese Gov't Bonds(SGX)
Jun12	120416	142.71	142.78	142.65	142.70	+0.18	7,414	21,783	-93
Sep12	120416	142.10	142.10	142.10	142.10	+0.18	0	5	+0
Dec12	120416	140.01	140.01	140.01	140.01	+0.18	0	4	+0
Total Volume and Open Interest							7,414	21,792	-93
Euro-Bund(EUREX)
Jun12	120416	140.39	140.56	140.09	140.39	+0.03	746,026	921,360	+2,624
Sep12	120416	138.98	139.13	138.77	139.03	+0.05	38	4,088	+0
Dec12	120416	138.94	138.94	138.94	138.94	+0.03
Total Volume and Open Interest							746,064	925,448	+2,624
Euro-Bobl(EUREX)
Jun12	120416	124.94	125.00	124.75	124.88	-0.07	405,552	781,083	-2,016
Sep12	120416	124.99	125.07	124.99	125.07	unch	222	129	+73
Dec12	120416	124.83	124.83	124.83	124.83	-0.07
Total Volume and Open Interest							405,774	781,212	-1,943
3-Mth Euribor(EUREX)
Jun12	120416	99.300	99.300	99.300	99.300	-0.020	200	1,377	+100
Sep12	120416	99.300	99.300	99.300	99.300	-0.040	0	1,338	+0
Dec12	120416	99.275	99.275	99.275	99.275	-0.045	0	839	+0
Total Volume and Open Interest							200	5,196	+100
Long Gilt(LIFFE)
Jun12	120416	116~14	116~19	116~01	116~10	-0~01	80,855	289,413	+2,387
Sep12	120416	115~11	115~11	115~11	115~11	-0~01	0	25	+0
Total Volume and Open Interest							80,855	289,438	+2,387
3-Mth Short Sterling(LIFFE)
Jun12	120416	99.01	99.02	98.98	99.00	-0.02	40,109	270,824	+9,880
Sep12	120416	99.04	99.04	99.01	99.02	-0.03	28,257	314,217	-1,124
Dec12	120416	99.04	99.05	99.01	99.02	-0.03	19,563	272,886	+815
Mar13	120416	99.05	99.05	99.01	99.02	-0.04	31,058	281,262	-1,366
Jun13	120416	99.04	99.04	99.00	99.01	-0.03	24,154	213,271	-2,245
Sep13	120416	99.01	99.01	98.97	98.98	-0.03	23,574	211,712	+3,149
Total Volume and Open Interest							215,039	2,126,127	+10,537
3-Mth Euribor(LIFFE)
Jun12	120416	99.315	99.315	99.285	99.300	-0.020	58,673	549,111	+9,106
Sep12	120416	99.335	99.340	99.295	99.300	-0.040	58,684	498,896	+2,601
Dec12	120416	99.315	99.325	99.265	99.275	-0.045	46,082	387,076	+5,420
Total Volume and Open Interest							446,390	3,194,712	+26,592
3-Mth Aus T-Bills(SFE)
Jun12	120416	95.95	95.98	95.95	95.97	+0.02	12,549	179,345	-6,237
Sep12	120416	96.15	96.21	96.15	96.20	+0.04	20,524	163,078	-3,457
Dec12	120416	96.27	96.33	96.26	96.31	+0.04	12,389	104,268	+1,009
Mar13	120416	96.29	96.35	96.28	96.33	+0.03	7,905	66,048	+1,408
Jun13	120416	96.24	96.31	96.23	96.29	+0.04	3,166	59,851	+1,381
Sep13	120416	96.15	96.22	96.15	96.20	+0.03	1,879	40,511	+311
Dec13	120416	96.07	96.12	96.06	96.11	+0.04	755	26,058	-13
Mar14	120416	96.03	96.04	96.01	96.04	+0.05	485	16,604	-452
Jun14	120416	95.96	95.96	95.96	95.96	+0.05	50	1,012	+0
Sep14	120416	95.89	95.89	95.89	95.89	+0.05	25	521	+0
Total Volume and Open Interest							59,727	657,603	-6,070
10-Year Aus T-Bonds(SFE)
Jun12	120416	96.22	96.29	96.20	96.26	+0.03	60,814	362,998	-5,758
Sep12	120416	96.26	96.26	96.26	96.26	+0.03
Total Volume and Open Interest							60,814	362,998	-5,758
3-Year Aus T-Bonds(SFE)
Jun12	120416	96.77	96.86	96.75	96.83	+0.06	190,421	407,468	-36,060
Sep12	120416	96.83	96.83	96.83	96.83	+0.06
Total Volume and Open Interest							190,421	407,468	-36,060
Gold(CMX)
Apr12	120416	1650.8	1656.8	1641.2	1648.7	-10.4	1,309	2,861	-324
Jun12	120416	1658.7	1659.6	1642.0	1649.7	-10.5	141,531	229,065	+1,991
Aug12	120416	1660.0	1660.8	1645.6	1651.9	-10.5	7,610	42,437	+3,471
Oct12	120416	1658.4	1659.0	1648.0	1654.0	-10.5	2,087	12,086	-323
Dec12	120416	1664.8	1664.8	1650.0	1656.2	-10.5	2,708	36,581	+105
Feb13	120416	1660.2	1661.4	1658.3	1658.3	-10.4	213	12,801	-31
Apr13	120416	1660.0	1660.3	1660.0	1660.3	-10.5	205	10,368	+10
Jun13	120416	1662.6	1662.6	1662.6	1662.6	-10.5	3,272	9,759	-1,722
Aug13	120416	1665.1	1665.1	1665.1	1665.1	-10.5	1	246	+1
Oct13	120416	1667.7	1667.7	1667.7	1667.7	-10.6	0	2	+0
Dec13	120416	1670.6	1670.6	1670.6	1670.6	-10.6	492	8,485	+85
Feb14	120416	1667.6	1673.6	1667.5	1673.6	-10.7
Total Volume and Open Interest							162,193	403,233	+2,957
Silver(CMX)
May12	120416	3144.5	3170.0	3117.5	3137.3	-1.7	46,624	44,869	-126
Jul12	120416	3145.5	3175.0	3125.0	3143.9	-1.5	7,851	28,739	+1,848
Sep12	120416	3152.5	3162.0	3149.0	3149.8	-1.4	1,215	5,087	+327
Dec12	120416	3166.0	3180.5	3150.0	3156.2	-1.2	571	16,175	+27
Mar13	120416	3159.2	3159.2	3159.2	3159.2	-1.1	32	2,614	+20
May13	120416	3159.8	3159.8	3159.8	3159.8	-1.0	13	1,251	+9
Jul13	120416	3159.4	3159.4	3159.4	3159.4	-1.0	2	3,034	+1
Total Volume and Open Interest							56,621	117,210	+2,262
Platinum(NYMEX)
Apr12	120416	1564.0	1571.7	1561.0	1571.7	-11.7	20	149	+19
Jul12	120416	1585.6	1589.9	1563.0	1575.8	-12.1	7,243	38,143	+458
Oct12	120416	1578.5	1579.2	1578.5	1579.2	-12.3	50	1,562	+39
Jan13	120416	1588.2	1588.2	1581.4	1581.4	-12.3	7	140	+0
Total Volume and Open Interest							7,323	40,001	+515
Palladium(NYMEX)
Jun12	120416	643.40	653.95	635.50	650.70	+3.50	3,460	20,192	+222
Sep12	120416	651.65	653.80	646.35	652.00	+3.40	43	662	+36
Dec12	120416	654.80	654.80	653.35	653.35	+3.40	0	35	+0
Total Volume and Open Interest							3,503	20,892	+258
Copper(CMX)
May12	120416	362.70	363.95	356.90	362.80	+0.10	70,332	48,341	-6,072
Jul12	120416	363.30	364.65	357.75	363.60	+0.15	20,672	45,852	+4,160
Sep12	120416	363.00	365.40	359.00	364.70	+0.15	4,592	31,045	+2,770
Dec12	120416	362.00	366.30	361.15	366.00	+0.20	887	11,668	+360
Mar13	120416	363.00	366.95	363.00	366.95	+0.20	45	2,306	-114
Total Volume and Open Interest							97,186	149,681	+1,016
DJIA Index(CBOT)
Jun12	120416	12795	12920	12753	12850	+62	252	11,239	-2
Sep12	120416	12781	12781	12719	12781	+62	0	2	+0
Dec12	120416	12700	12700	12638	12700	+62	0	1	+0
Mar13	120416	12633	12633	12571	12633	+62
Total Volume and Open Interest							252	11,242	-2
E-mini DJIA Index(CBOT)
Jun12	120416	12790	12925	12748	12850	+62	121,453	102,406	+1,805
Sep12	120416	12833	12840	12780	12781	+62	25	172	+5
Dec12	120416	12700	12700	12700	12700	+62	6	30	+6
Mar13	120416	12717	12717	12598	12633	+62	1	0	-1
Total Volume and Open Interest							121,485	102,608	+1,815
S & P 500(CME)
Jun12	120416	1365.70	1375.00	1360.60	1363.90	-1.10	9,240	229,762	-946
Sep12	120416	1366.50	1368.30	1354.00	1357.70	-1.10	14	1,633	-1
Dec12	120416	1361.00	1361.80	1348.50	1351.20	-1.10	0	1,197	+0
Mar13	120416	1345.20	1355.80	1344.30	1345.20	-1.10
Total Volume and Open Interest							9,254	232,592	-947
S & P 500 E-Mini(Globex)
Jun12	120416	1366.00	1375.25	1360.50	1364.00	-1.00	1,852,924	2,762,959	+27,236
Sep12	120416	1358.00	1368.50	1354.75	1357.75	-1.00	812	18,833	+301
Total Volume and Open Interest							1,853,757	2,784,138	+27,540
NASDAQ 100(CME)
Jun12	120416	2689.00	2709.50	2657.00	2663.80	-29.70	1,373	12,825	+11
Sep12	120416	2658.00	2695.00	2655.00	2658.00	-29.80
Dec12	120416	2652.50	2682.30	2652.50	2652.50	-29.80
Total Volume and Open Interest							1,373	12,825	+11
NASDAQ 100 E-Mini(Globex)
Jun12	120416	2694.80	2710.00	2656.50	2663.80	-29.70	283,699	448,477	-6,158
Sep12	120416	2694.00	2694.00	2655.80	2658.00	-29.80	24	654	+10
Total Volume and Open Interest							283,723	449,156	-6,148
S & P Midcap 400(CME)
Jun12	120416	962.90	968.00	955.00	962.90	+1.00	0	1,426	+0
Sep12	120416	959.90	959.90	958.90	959.90	+1.00
Dec12	120416	957.90	957.90	956.90	957.90	+1.00
Total Volume and Open Interest							0	1,426	+0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12	120416	9530	9555	9460	9485	-60	3,302	43,592	-390
Sep12	120416	9500	9560	9500	9500	-60
Total Volume and Open Interest							3,302	43,592	-390
Nikkei 225(SGX)
Jun12	120416	9640	9650	9455	9460	-170	132,957	236,750	-86
Sep12	120416	9600	9600	9455	9455	-170	412	3,456	+399
Dec12	120416	9395	9395	9395	9395	-175	0	5,902	+0
Total Volume and Open Interest							139,337	265,719	+2,567
CAC 40(EURONEXT)
Apr12	120416	3190.0	3244.5	3171.5	3201.5	+13.0	178,872	388,126	-8,632
May12	120416	3137.0	3184.0	3117.0	3143.0	+12.5	25,135	23,148	+4,006
Jun12	120416	3105.0	3154.5	3090.0	3115.5	+13.0	475	28,878	-236
Total Volume and Open Interest							204,482	440,273	-4,862
Hang Seng Index(HKFE)
Apr12	120416	20518	20642	20468	20579	-135	76,493	93,657	-1,368
May12	120416	20367	20476	20318	20425	-124	1,207	1,537	+563
Jun12	120416	20150	20284	20143	20241	-121	461	5,192	+88
Total Volume and Open Interest							78,263	101,829	-692
DAX(EUREX)
Jun12	120416	6575.5	6683.5	6536.0	6653.0	+65.0	167,322	156,967	-1,976
Sep12	120416	6603.5	6683.0	6546.0	6661.5	+65.0	144	3,483	+8
Dec12	120416	6598.5	6691.5	6595.0	6669.5	+65.0	10	199	+3
Total Volume and Open Interest							167,476	160,649	-1,965
FT-SE 100(EURONEXT)
Jun12	120416	5590.50	5659.50	5575.50	5634.50	+38.00	114,379	551,104	-16,043
Sep12	120416	5580.00	5613.00	5579.00	5595.00	+38.00	24	991	+144
Dec12	120416	5569.00	5572.50	5569.00	5572.50	+38.00	0	258	+51
Total Volume and Open Interest							114,403	552,353	-15,848
SPI 200(SFE)
Jun12	120416	4333.0	4341.0	4290.0	4303.0	-28.0	30,673	198,061	-1,384
Sep12	120416	4299.0	4299.0	4269.0	4270.0	-28.0	51	2,080	+0
Dec12	120416	4277.0	4277.0	4277.0	4277.0	-28.0	10	1,690	+0
Total Volume and Open Interest							30,774	203,862	-1,401
GSCI(CME)
May12	120416	675.70	682.05	674.00	675.70	-6.30	1,520	6,665	+1,442
Jun12	120416	677.00	682.80	675.00	677.00	-5.75
Total Volume and Open Interest							3,117	10,667	+162
Reuters CCI(ICE)
Jun12	120416	300.80	300.80	300.80	300.80	-2.00
Total Volume and Open Interest