MRCI's End of Day Prices

Daily Futures Price Listing Tue March 03, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200303	891.25	895.50	889.25	893.00	+2.50	11,811	2,978	-1,621
May20	200303	903.75	908.00	899.50	903.50	+2.50	144,647	342,928	-1,090
Jul20	200303	914.00	917.00	909.25	913.50	+2.75	60,134	172,913	-647
Aug20	200303	916.25	919.75	912.25	916.00	+2.25	7,882	15,718	+174
Sep20	200303	915.75	919.25	912.50	915.50	+1.75	3,755	17,817	+350
Nov20	200303	919.75	923.50	916.00	919.25	+1.50	28,447	106,783	+2,108
Jan21	200303	922.00	926.25	918.50	921.75	+1.00	6,052	29,534	+378
Mar21	200303	914.50	919.50	910.75	914.25	+0.50	9,183	58,078	+2,453
May21	200303	915.50	919.50	910.50	914.00	unch	1,765	11,784	+316
Jul21	200303	921.25	924.75	915.50	918.50	-0.50	1,126	9,342	+222
Aug21	200303	918.00	918.00	918.00	918.00	-0.75	0	421	+0
Sep21	200303	912.50	912.50	912.50	912.50	-0.75	0	171	+0
Nov21	200303	915.50	918.50	909.00	911.50	-0.75	746	7,477	+392
Jan22	200303	919.00	919.00	919.00	919.00	-0.75	0	30	+0
Total Volume and Open Interest							275,550	776,087	+3,037
Soybean Meal(CBOT)
Mar20	200303	302.00	304.20	300.40	303.80	+1.60	9,032	2,344	-4,074
May20	200303	309.00	310.60	307.00	310.10	+1.20	97,746	211,403	-7,354
Jul20	200303	313.60	314.60	311.10	314.10	+0.80	49,618	100,650	-3,576
Aug20	200303	314.20	315.00	312.10	314.60	+0.40	10,835	17,409	-553
Sep20	200303	315.00	315.00	312.40	314.50	-0.10	5,141	16,136	+293
Oct20	200303	315.20	315.20	312.50	314.70	-0.20	3,777	14,815	+179
Dec20	200303	317.40	318.30	315.40	317.50	-0.30	15,880	56,858	+758
Jan21	200303	317.30	317.60	314.80	316.70	-0.50	517	6,270	-19
Mar21	200303	313.70	314.00	311.30	313.20	-0.60	1,871	14,960	+558
May21	200303	312.30	312.50	310.00	311.80	-0.60	1,167	6,676	+429
Total Volume and Open Interest							196,441	454,356	-13,072
Soybean Oil(CBOT)
Mar20	200303	28.71	29.04	28.71	28.84	+0.27	7,264	2,743	-733
May20	200303	29.08	29.50	28.91	29.16	+0.25	96,678	191,643	+311
Jul20	200303	29.44	29.84	29.28	29.50	+0.24	44,096	116,171	+2,420
Aug20	200303	29.56	29.98	29.43	29.64	+0.23	9,763	33,050	+1,474
Sep20	200303	29.92	30.14	29.60	29.81	+0.23	4,431	20,084	+510
Oct20	200303	29.99	30.28	29.76	29.97	+0.24	2,510	12,924	+177
Dec20	200303	30.24	30.62	30.11	30.30	+0.21	12,297	56,837	+2
Jan21	200303	30.57	30.82	30.32	30.49	+0.18	2,349	7,731	+414
Mar21	200303	30.69	30.93	30.50	30.67	+0.18	3,643	13,142	-33
May21	200303	30.88	31.12	30.68	30.82	+0.17	3,200	6,422	+1,122
Total Volume and Open Interest							188,865	465,436	+6,270
Canola(WCE)
Mar20	200303	463.8	463.8	463.8	463.8	+4.5	121	379	-119
May20	200303	463.0	467.6	462.0	466.6	+3.6	10,744	103,457	+142
Jul20	200303	470.7	475.1	469.6	474.0	+3.4	4,952	31,615	+77
Nov20	200303	479.8	483.9	479.8	482.8	+2.6	2,181	40,131	+227
Jan21	200303	488.6	490.4	487.5	489.3	+2.4	138	2,722	+6
Total Volume and Open Interest							18,185	179,327	+337
Corn(CBOT)
Mar20	200303	375.75	383.75	375.75	381.75	+7.00	18,809	12,047	-10,611
May20	200303	376.50	384.50	376.00	381.25	+5.75	176,062	625,949	-7,619
Jul20	200303	379.00	386.25	379.00	383.75	+5.25	90,126	366,471	-500
Sep20	200303	377.25	383.00	377.25	380.75	+4.00	29,282	166,038	+693
Dec20	200303	381.00	386.75	381.00	384.50	+3.75	32,775	257,233	+3,795
Mar21	200303	390.75	396.25	390.75	394.50	+4.00	3,209	22,302	+200
May21	200303	395.50	400.75	395.50	399.25	+4.00	614	5,108	+75
Jul21	200303	398.50	403.25	397.75	401.75	+4.25	624	19,358	-109
Sep21	200303	393.00	394.75	392.50	394.50	+3.50	258	2,328	-61
Dec21	200303	393.25	397.50	393.25	396.75	+3.50	1,848	20,141	+418
Total Volume and Open Interest							353,697	1,498,154	-13,682
Wheat(CBOT)
Mar20	200303	523.00	534.50	523.00	528.75	+2.50	2,192	1,096	-1,453
May20	200303	523.75	534.00	521.00	527.25	+4.00	86,646	203,082	-4,315
Jul20	200303	523.25	534.00	522.25	527.50	+3.25	41,759	114,942	-684
Sep20	200303	531.25	539.25	528.75	533.75	+3.25	15,971	55,771	-740
Dec20	200303	540.75	549.75	539.25	544.50	+3.25	11,595	50,438	+69
Mar21	200303	550.50	558.50	548.75	554.00	+3.50	1,735	11,748	-18
Total Volume and Open Interest							160,544	443,426	-6,893
Wheat(KCBT)
Mar20	200303	452.00	456.00	452.00	452.00	+1.00	1,313	243	-671
May20	200303	460.00	465.75	455.50	458.25	+0.50	34,899	132,753	-798
Jul20	200303	463.00	472.50	462.50	465.00	+0.75	21,612	68,168	-420
Sep20	200303	474.25	481.00	471.25	473.50	+0.75	7,413	18,351	+264
Dec20	200303	486.50	493.50	484.25	486.50	+0.75	4,900	30,405	+207
Mar21	200303	498.25	504.50	496.00	498.25	+1.00	1,253	4,588	+310
May21	200303	503.75	510.50	502.75	504.75	+1.00	163	523	+8
Total Volume and Open Interest							71,560	255,326	-1,101
Wheat(MGE)
Mar20	200303	519.00	523.25	519.00	519.75	+7.50	481	226	+226
May20	200303	529.00	537.75	527.75	534.00	+5.75	7,340	38,525	+38,525
Jul20	200303	538.25	547.25	537.50	543.25	+5.75	4,458	14,113	+14,113
Sep20	200303	548.75	556.50	547.50	552.50	+5.50	2,650	7,960	+7,960
Dec20	200303	561.75	570.25	561.00	566.25	+5.00	1,647	4,745	+4,745
Mar21	200303	576.00	581.75	576.00	579.50	+5.00	608	1,544	+1,544
Total Volume and Open Interest							17,276	67,229	+2,548
Oats(CBOT)
Mar20	200303	263.25	264.25	258.00	258.00	-1.00	4	8	-4
May20	200303	265.50	269.00	260.50	264.50	-1.00	743	3,333	-103
Jul20	200303	268.25	270.75	263.50	266.50	-1.00	197	806	-24
Sep20	200303	257.50	263.75	257.50	260.00	-2.00	83	141	+3
Total Volume and Open Interest							1,185	4,673	-115
Rough Rice(CBOT)
Mar20	200303	13.59	13.59	13.45	13.45	-0.05	143	185	-482
May20	200303	13.57	13.68	13.50	13.53	-0.07	959	10,866	-3
Jul20	200303	13.48	13.51	13.42	13.42	-0.06	243	773	+27
Sep20	200303	12.03	12.05	12.00	12.01	-0.02	306	1,457	+128
Total Volume and Open Interest							1,664	13,312	-319
Live Cattle(CME)
Apr20	200303	111.900	112.650	109.500	110.100	-0.050	47,145	132,826	-2,322
Jun20	200303	105.400	105.930	103.100	103.385	-0.595	35,601	100,889	+1,379
Aug20	200303	105.500	105.980	103.450	103.550	-0.800	22,593	53,417	-638
Oct20	200303	110.000	110.535	108.135	108.250	-0.950	11,794	37,590	+122
Dec20	200303	114.480	115.000	112.480	112.600	-1.285	7,136	18,532	+587
Feb21	200303	117.930	118.230	115.650	115.750	-1.480	1,252	4,094	-88
Total Volume and Open Interest							125,966	349,134	-1,090
Feeder Cattle(CME)
Mar20	200303	134.750	136.035	133.050	133.535	-0.200	4,060	7,123	-1,260
Apr20	200303	136.235	137.285	133.235	133.785	-1.265	7,620	17,949	+311
May20	200303	136.985	138.200	133.550	134.050	-1.935	6,289	12,793	+216
Aug20	200303	144.950	146.185	140.785	141.685	-2.100	3,364	9,243	+222
Sep20	200303	146.935	147.650	142.300	143.130	-2.370	1,125	3,072	+33
Oct20	200303	147.735	148.535	143.130	143.985	-2.500	667	1,316	+13
Nov20	200303	148.000	148.785	143.900	144.600	-2.385	158	548	+33
Total Volume and Open Interest							23,290	52,111	-430
Lean Hogs(CME)
Apr20	200303	63.700	64.830	63.235	63.550	+0.750	25,831	109,212	-4,246
May20	200303	69.035	70.450	69.035	69.635	+0.655	190	1,975	+46
Jun20	200303	77.950	78.680	77.400	78.080	+1.045	12,668	57,312	+491
Jul20	200303	78.930	79.635	78.580	79.480	+1.500	5,639	28,051	-704
Aug20	200303	78.600	79.450	78.330	79.330	+1.530	4,737	32,892	+16
Oct20	200303	68.135	68.830	67.800	68.750	+1.200	4,437	36,411	+94
Dec20	200303	64.600	64.975	64.050	64.930	+1.030	2,311	17,564	+616
Feb21	200303	68.750	69.000	68.000	68.700	+0.950	271	3,963	-19
Total Volume and Open Interest							56,107	288,793	-3,706
Class III Milk(CME)
Feb20	200303	16.99	17.02	16.99	16.99	+0.01	41	2,678	-5
Mar20	200303	16.37	16.50	16.28	16.34	-0.03	345	3,084	-17
Apr20	200303	16.34	16.45	16.02	16.08	-0.20	354	2,547	+27
May20	200303	16.46	16.56	16.20	16.28	-0.10	225	2,063	-27
Jun20	200303	16.63	16.74	16.44	16.49	-0.08	242	2,195	+68
Jul20	200303	16.88	16.96	16.74	16.74	-0.06	131	1,091	+55
Aug20	200303	17.05	17.11	16.92	16.92	-0.08	90	964	-21
Sep20	200303	17.15	17.26	17.10	17.14	-0.01	31	1,087	+5
Oct20	200303	17.27	17.29	17.12	17.12	-0.11	40	767	+18
Nov20	200303	17.18	17.20	17.10	17.15	+0.02	68	807	+30
Dec20	200303	16.97	17.01	16.90	16.92	-0.05	29	746	+5
Jan21	200303	16.60	16.60	16.60	16.60	unch	7	335	+7
Feb21	200303	16.56	16.56	16.56	16.56	unch	5	248	+1
Total Volume and Open Interest							1,613	19,240	+151
Cocoa(ICE)
Mar20	200303	2712	2740	2712	2740	-8	0	680	-8
May20	200303	2658	2666	2630	2653	-8	29,460	127,274	-2,350
Jul20	200303	2670	2675	2640	2661	-10	17,981	73,081	-1,707
Sep20	200303	2669	2669	2634	2655	-7	9,180	53,691	+1,476
Dec20	200303	2579	2592	2561	2581	-5	5,497	50,299	+16
Mar21	200303	2515	2531	2500	2521	-2	2,423	21,251	+178
May21	200303	2484	2496	2475	2495	-1	415	6,866	+20
Total Volume and Open Interest							65,538	337,453	-2,309
Coffee "C"(ICE)
Mar20	200303	118.70	121.05	118.30	121.05	+6.40	110	1,045	-164
May20	200303	117.00	122.45	116.90	122.20	+6.60	32,463	108,501	-3,504
Jul20	200303	118.45	124.45	118.45	124.20	+6.70	10,284	65,122	-1,059
Sep20	200303	120.00	126.30	120.00	126.05	+6.75	5,798	36,345	+275
Dec20	200303	122.55	128.50	122.55	128.30	+6.70	3,491	30,468	+107
Mar21	200303	125.20	130.50	125.20	130.40	+6.65	821	14,815	-108
Total Volume and Open Interest							54,291	280,172	-4,237
Orange Juice(ICE)
Mar20	200303	105.70	105.70	104.80	104.80	-0.90	365	305	-429
May20	200303	99.10	99.45	98.00	98.35	-1.05	1,933	14,368	+223
Jul20	200303	101.75	102.05	100.80	100.95	-1.00	317	1,798	+105
Sep20	200303	104.50	104.95	103.95	103.95	-0.95	122	662	+88
Nov20	200303	107.00	107.95	106.90	106.90	-0.90	16	349	+4
Jan21	200303	110.95	110.95	109.85	109.85	-0.75	20	317	-4
Total Volume and Open Interest							2,794	17,958	+2
Sugar #11(ICE)
May20	200303	13.85	13.89	13.62	13.76	-0.05	101,889	465,241	-3,212
Jul20	200303	13.90	13.90	13.62	13.74	-0.07	51,934	263,512	-9,456
Oct20	200303	14.02	14.03	13.77	13.90	-0.06	24,386	203,164	-1,791
Mar21	200303	14.44	14.45	14.18	14.34	-0.03	15,837	103,469	+483
May21	200303	14.11	14.11	13.85	13.99	unch	8,880	31,953	+3,108
Jul21	200303	13.73	13.80	13.56	13.69	+0.01	4,904	36,915	+11
Oct21	200303	13.64	13.78	13.54	13.68	+0.01	3,012	34,631	+783
Mar22	200303	13.83	13.98	13.74	13.89	+0.02	394	14,552	-128
Total Volume and Open Interest							211,609	1,160,826	-29,401
London Cocoa(LCE)
Mar20	200303	1921	1933	1899	1906	-8	7,968	29,262	-13,242
May20	200303	1962	1978	1942	1949	-8	15,554	72,231	-1,402
Jul20	200303	1947	1954	1928	1937	-10	8,696	50,292	-243
Sep20	200303	1918	1922	1895	1906	-9	5,387	42,627	-94
Dec20	200303	1828	1830	1802	1816	-5	3,795	60,416	+748
Mar21	200303	1781	1781	1756	1773	-1	2,983	30,994	+33
May21	200303	1761	1761	1742	1758	-1	1,002	7,314	+274
Total Volume and Open Interest							46,329	301,277	-14,024
London Sugar(LCE)
May20	200303	393.10	393.40	385.90	389.20	-2.70	7,352	59,540	-1,230
Aug20	200303	386.90	387.20	381.70	385.20	-0.80	4,508	43,656	+672
Oct20	200303	382.70	383.10	378.10	381.50	-0.40	920	12,677	+173
Dec20	200303	382.10	382.60	378.00	380.70	-0.70	353	8,589	-19
Mar21	200303	380.20	382.20	378.00	381.30	-0.50	237	4,200	+102
Total Volume and Open Interest							13,497	130,503	-223
Cotton(ICE)
Mar20	200303	62.75	62.75	62.75	62.75	-0.73	4	69	-3
May20	200303	63.74	65.07	62.63	62.77	-0.61	41,090	106,729	+402
Jul20	200303	64.02	65.75	63.42	63.56	-0.50	16,132	45,104	+688
Oct20	200303	63.53	63.53	63.53	63.53	-0.47	5	83	+2
Dec20	200303	64.50	65.80	63.75	63.83	-0.47	8,771	37,653	+964
Mar21	200303	66.25	66.36	64.73	64.75	-0.48	1,270	6,943	+401
Total Volume and Open Interest							68,058	199,739	+2,688
Lumber(CME)
Mar20	200303	416.5	420.5	401.5	404.1	-11.5	455	401	-138
May20	200303	425.1	428.2	405.0	406.3	-16.7	883	2,227	-235
Jul20	200303	425.5	428.1	408.7	409.0	-17.7	252	596	-16
Sep20	200303	412.5	412.5	403.2	403.7	-7.7	115	390	+8
Nov20	200303	391.5	395.5	387.4	391.5	-3.0	46	123	+1
Jan21	200303	389.8	389.8	389.8	389.8	-3.0	1	1	+0
Mar21	200303	388.3	388.3	388.3	388.3	-3.0
Total Volume and Open Interest							1,752	3,738	-380
Crude Oil(NYM)
Apr20	200303	47.72	48.66	46.47	47.18	+0.43	1,101,659	430,959	+3,732
May20	200303	47.98	48.82	46.64	47.33	+0.41	230,757	224,283	-5,622
Jun20	200303	47.97	48.92	46.78	47.45	+0.40	181,773	243,306	+11,435
Jul20	200303	48.13	48.96	46.89	47.52	+0.38	72,067	146,242	-491
Aug20	200303	48.20	48.95	46.97	47.56	+0.36	47,360	90,664	-2,223
Sep20	200303	48.00	48.97	47.01	47.57	+0.32	62,739	113,253	-1,993
Oct20	200303	48.22	49.00	47.23	47.59	+0.28	23,594	89,667	+844
Nov20	200303	48.26	48.99	47.10	47.65	+0.25	10,996	74,995	-1,920
Dec20	200303	48.18	49.09	47.16	47.72	+0.23	109,929	257,462	-2,289
Jan21	200303	48.40	48.88	47.24	47.76	+0.21	4,534	52,874	-440
Feb21	200303	48.73	49.07	47.49	47.79	+0.20	2,696	28,765	-95
Mar21	200303	48.72	49.06	47.47	47.83	+0.20	7,065	35,603	-221
Apr21	200303	48.35	49.10	47.38	47.89	+0.19	1,556	18,964	+111
May21	200303	48.40	49.12	47.45	47.96	+0.20	1,120	17,324	+266
Jun21	200303	48.71	49.29	47.47	48.03	+0.21	32,137	71,063	-1,158
Jul21	200303	48.48	49.17	47.56	48.07	+0.22	1,933	17,178	+277
Total Volume and Open Interest							1,946,472	2,209,193	+959
e-miNY Crude Oil(NYM)
Apr20	200303	47.650	48.675	46.475	47.175	+0.425	55,700	3,978	+377
May20	200303	48.000	48.800	46.650	47.325	+0.400	1,833	995	+178
Jun20	200303	48.175	48.900	46.775	47.450	+0.400	200	571	+27
Jul20	200303	48.300	48.875	46.900	47.525	+0.375	34	44	+9
Aug20	200303	48.225	48.700	47.250	47.550	+0.350	27	72	+1
Sep20	200303	48.125	48.675	47.575	47.575	+0.325	12	62	-7
Oct20	200303	47.950	48.875	47.350	47.600	+0.300	11	35	+0
Nov20	200303	48.250	49.000	47.225	47.650	+0.250	12	42	+0
Dec20	200303	48.300	49.000	47.250	47.725	+0.225	46	195	+15
Jan21	200303	48.500	48.875	47.400	47.750	+0.200	0	9	+0
Total Volume and Open Interest							57,884	6,100	+604
NY Harbor ULSD(NYM)
Apr20	200303	155.22	157.66	151.38	153.30	+0.43	89,753	128,678	+2,551
May20	200303	154.86	156.94	150.66	152.58	+0.35	45,828	57,875	+3,504
Jun20	200303	155.13	156.69	150.60	152.51	+0.38	43,174	53,923	+985
Jul20	200303	155.67	157.01	151.13	153.04	+0.47	15,954	30,969	+802
Aug20	200303	157.06	157.77	152.18	154.05	+0.45	10,629	17,667	+151
Sep20	200303	158.31	158.97	153.42	155.31	+0.41	7,222	16,531	+165
Oct20	200303	159.32	159.92	154.71	156.55	+0.42	5,793	12,442	+252
Nov20	200303	159.52	160.81	155.81	157.63	+0.45	4,011	9,129	-59
Dec20	200303	161.78	161.78	156.66	158.48	+0.47	17,220	31,597	-1,381
Jan21	200303	160.97	162.36	157.79	159.36	+0.54	5,130	13,015	+365
Feb21	200303	160.77	163.15	158.70	159.88	+0.57	3,223	6,156	+395
Mar21	200303	160.50	162.10	158.50	160.06	+0.59	2,532	4,390	+317
Apr21	200303	161.50	162.12	158.69	159.75	+0.61	1,434	1,944	-13
May21	200303	161.00	162.10	159.98	159.98	+0.62	932	1,035	+69
Total Volume and Open Interest							260,588	406,615	+4,895
RBOB Gasoline(NYM)
Apr20	200303	155.54	159.27	151.57	153.13	-0.83	88,081	141,036	+975
May20	200303	155.32	158.11	150.72	152.26	-0.74	53,268	76,714	+2,207
Jun20	200303	154.28	156.93	149.84	151.43	-0.61	30,481	41,690	-1,806
Jul20	200303	153.14	155.55	148.74	150.33	-0.49	14,056	32,607	-1,076
Aug20	200303	151.62	153.70	147.33	148.84	-0.40	9,287	12,165	-689
Sep20	200303	148.77	151.53	145.29	146.85	-0.37	9,862	20,233	-346
Oct20	200303	137.25	139.14	133.38	134.86	-0.52	4,382	11,140	+135
Nov20	200303	135.26	136.83	131.22	132.66	-0.56	3,438	9,158	+582
Dec20	200303	134.53	135.42	129.64	131.15	-0.64	5,985	24,041	+808
Jan21	200303	134.70	134.70	129.92	130.92	-0.73	389	3,375	-10
Total Volume and Open Interest							220,450	376,966	-2,963
e-miNY RBOB Gasoline(NYM)
Apr20	200303	154.00	154.00	153.13	153.13	-0.83
May20	200303	152.26	152.26	152.26	152.26	-0.74
Jun20	200303	151.43	151.43	151.43	151.43	-0.61
Jul20	200303	150.33	150.33	150.33	150.33	-0.49
Total Volume and Open Interest
Natural Gas(NYM)
Apr20	200303	1.763	1.839	1.756	1.800	+0.044	218,418	462,897	-6,030
May20	200303	1.804	1.876	1.794	1.838	+0.041	88,130	229,096	+6,721
Jun20	200303	1.866	1.934	1.854	1.897	+0.039	40,039	80,629	+2,313
Jul20	200303	1.945	2.010	1.930	1.974	+0.039	43,556	111,765	+1,550
Aug20	200303	1.974	2.041	1.964	2.008	+0.039	20,333	42,880	+1,271
Sep20	200303	1.977	2.045	1.969	2.014	+0.040	26,719	101,172	+79
Oct20	200303	2.029	2.093	2.017	2.061	+0.039	45,177	110,076	+1,964
Nov20	200303	2.162	2.219	2.150	2.189	+0.035	9,101	30,816	+353
Dec20	200303	2.386	2.438	2.375	2.406	+0.027	8,628	33,931	+249
Jan21	200303	2.503	2.553	2.492	2.517	+0.022	20,170	60,779	+1,414
Feb21	200303	2.462	2.518	2.459	2.482	+0.019	3,939	22,062	+903
Mar21	200303	2.371	2.420	2.367	2.388	+0.018	9,997	34,513	+1,571
Apr21	200303	2.152	2.182	2.149	2.159	+0.006	9,134	37,219	+1,556
May21	200303	2.140	2.162	2.132	2.142	+0.002	3,619	14,120	+1,145
Jun21	200303	2.191	2.205	2.174	2.187	unch	1,111	9,419	+151
Jul21	200303	2.240	2.253	2.225	2.237	unch	1,156	6,876	+545
Total Volume and Open Interest							556,112	1,451,433	+17,402
Brent Crude Oil(ICE)
May20	200303	53.47	53.90	51.22	51.86	-0.04	521,480	510,295	+5,396
Jun20	200303	53.27	53.69	51.12	51.77	+0.02	287,613	343,186	+2,458
Jul20	200303	53.12	53.51	51.04	51.67	+0.02	100,038	206,465	+1,680
Aug20	200303	53.05	53.42	51.07	51.68	+0.02	56,679	148,937	+1,875
Sep20	200303	53.18	53.41	51.15	51.76	+0.06	72,397	135,238	+1,132
Oct20	200303	53.22	53.43	51.24	51.82	+0.07	34,055	92,319	+2,447
Nov20	200303	53.45	53.47	51.35	51.92	+0.09	16,020	69,247	-903
Dec20	200303	53.17	53.56	51.44	51.99	+0.10	164,318	268,058	+217
Jan21	200303	53.55	53.55	51.62	52.07	+0.11	9,188	70,504	-40
Feb21	200303	52.92	52.92	52.18	52.18	+0.13	9,049	50,560	+731
Mar21	200303	53.20	53.20	52.13	52.29	+0.13	13,135	42,332	+1,334
Apr21	200303	52.78	53.00	52.41	52.41	+0.14	5,411	26,536	-785
May21	200303	52.68	52.88	52.14	52.50	+0.15	1,319	22,058	+128
Jun21	200303	53.86	53.92	52.07	52.58	+0.17	25,813	89,204	+1,026
Total Volume and Open Interest							1,392,327	2,506,519	-46,275
Gas Oil(ICE)
Mar20	200303	470.25	475.00	455.75	460.25	+5.75	75,063	122,192	-13,265
Apr20	200303	471.00	472.75	454.25	458.50	+5.50	136,129	163,185	+1,460
May20	200303	470.75	472.50	454.50	459.00	+5.75	69,213	113,207	-285
Jun20	200303	470.75	472.75	454.75	459.50	+6.00	79,427	96,504	+2,233
Jul20	200303	474.00	474.00	457.00	461.00	+5.75	16,978	48,808	-660
Aug20	200303	475.00	476.75	459.75	463.50	+5.75	10,762	35,947	+302
Sep20	200303	479.75	479.75	462.75	466.50	+5.75	11,243	38,404	+63
Oct20	200303	478.50	482.25	466.50	470.00	+5.75	8,071	34,373	+1,362
Nov20	200303	473.75	482.25	469.25	471.25	+5.75	4,420	20,477	+1,000
Dec20	200303	484.25	484.25	468.25	472.00	+5.75	34,848	81,668	+1,680
Total Volume and Open Interest							473,732	899,678	-2,223
Ethanol(CBOT)
Mar20	200303	1.261	1.261	1.261	1.261	+0.007	1	29	-1
Apr20	200303	1.284	1.305	1.284	1.291	+0.007	38	358	+10
May20	200303	1.314	1.315	1.310	1.310	+0.007	5	69	-1
Jun20	200303	1.310	1.310	1.310	1.310	+0.007
Jul20	200303	1.310	1.310	1.310	1.310	+0.007
Aug20	200303	1.310	1.310	1.310	1.310	+0.007
Sep20	200303	1.310	1.310	1.310	1.310	+0.007
Oct20	200303	1.310	1.310	1.310	1.310	+0.007
Total Volume and Open Interest							44	456	+8
WTI Crude Oil(ICE)
Apr20	200303	48.23	48.65	46.48	47.18	+0.43	56,207	65,555	-2,870
May20	200303	48.39	48.80	46.65	47.33	+0.41	84,478	77,035	-2,201
Jun20	200303	48.73	48.91	46.79	47.45	+0.40	85,421	94,045	-1,362
Jul20	200303	47.80	48.99	46.89	47.52	+0.38	32,010	37,076	+1,286
Aug20	200303	48.70	48.97	46.96	47.56	+0.36	19,219	15,681	-1,778
Sep20	200303	48.18	48.98	47.06	47.57	+0.32	21,309	32,235	-1,816
Oct20	200303	47.95	48.92	47.03	47.59	+0.28	3,196	15,862	+307
Nov20	200303	48.15	49.00	47.18	47.65	+0.25	1,119	13,655	-2
Dec20	200303	48.36	49.07	47.18	47.72	+0.23	31,580	95,493	-4,529
Jan21	200303	47.76	47.76	47.76	47.76	+0.21	619	6,931	-169
Feb21	200303	47.79	47.79	47.79	47.79	+0.20	601	4,242	-161
Mar21	200303	47.83	47.83	47.83	47.83	+0.20	1,014	6,067	-204
Apr21	200303	47.89	47.89	47.89	47.89	+0.19	342	4,024	+214
May21	200303	47.96	47.96	47.96	47.96	+0.20	280	3,613	+246
Jun21	200303	48.57	49.18	47.83	48.03	+0.21	8,331	27,218	-369
Jul21	200303	48.07	48.07	48.07	48.07	+0.22	28	5,034	+11
Total Volume and Open Interest							355,675	624,543	-13,242
US Dollar Index(ICE)
Mar20	200303	97.520	97.655	96.875	97.122	-0.198	41,689	42,899	-1,516
Jun20	200303	97.240	97.375	96.635	96.902	-0.143	1,099	1,564	+193
Sep20	200303	96.717	96.717	96.717	96.717	-0.092	0	151	+0
Total Volume and Open Interest							42,789	44,740	-1,323
Australian Dollar(CME)
Mar20	200303	65.45	66.47	65.12	65.98	+0.64	240,975	199,304	-13,250
Jun20	200303	65.53	66.55	65.23	66.05	+0.61	11,466	9,876	-1,004
Sep20	200303	65.82	66.49	65.32	66.07	+0.56	22	124	-6
Total Volume and Open Interest							256,376	211,818	-14,649
British Pound(CME)
Mar20	200303	127.66	128.47	127.61	128.15	+0.34	179,290	208,782	+2,759
Jun20	200303	127.86	128.67	127.86	128.33	+0.28	6,053	8,553	+1,543
Sep20	200303	128.45	128.71	128.12	128.44	+0.23	12	1,209	+12
Total Volume and Open Interest							190,651	221,360	+5,460
Canadian Dollar(CME)
Mar20	200303	75.01	75.09	74.68	74.77	-0.11	199,686	160,575	+3,368
Jun20	200303	75.08	75.08	74.65	74.73	-0.14	5,102	10,596	+1,483
Sep20	200303	74.90	75.02	74.61	74.69	-0.15	165	1,391	+89
Dec20	200303	74.75	74.76	74.62	74.64	-0.16	9	1,586	+4
Total Volume and Open Interest							207,530	175,399	+4,139
Japanese Yen(CME)
Mar20	200303	92.45	93.58	92.21	93.31	+0.52	448,256	201,503	-8,746
Jun20	200303	92.75	93.91	92.60	93.64	+0.47	11,085	4,641	-1,056
Sep20	200303	93.49	94.14	93.03	93.94	+0.43	3	297	+1
Total Volume and Open Interest							463,048	207,689	-10,152
Swiss Franc(CME)
Mar20	200303	104.51	105.17	104.30	104.57	unch	74,340	50,549	-5,019
Jun20	200303	105.12	105.69	104.89	105.10	-0.05	881	982	+208
Sep20	200303	106.00	106.05	105.58	105.58	-0.09	0	53	+0
Total Volume and Open Interest							75,221	51,586	-4,811
EuroFX(CME)
Mar20	200303	111.55	112.21	111.04	111.87	+0.14	410,546	585,534	-8,756
Jun20	200303	112.04	112.71	111.56	112.31	+0.05	18,274	27,643	+2,568
Sep20	200303	112.51	113.09	112.08	112.73	+0.01	899	2,164	+156
Total Volume and Open Interest							432,404	620,226	-5,707
Mexican Peso(CME)
Mar20	200303	513.75	520.88	510.25	514.25	+3.00	193,957	247,168	-13,800
Apr20	200303	514.25	518.00	507.75	512.00	+3.00	53	44	+22
Total Volume and Open Interest							194,647	250,622	-13,810
Brazilian Real(CME)
Apr20	200303	222.95	224.15	220.70	221.35	-1.60	9,686	51,742	+181
May20	200303	222.40	223.80	220.65	221.10	-1.55	50	53	+29
Jun20	200303	222.85	223.45	220.35	220.75	-1.60	174	2,880	-116
Jul20	200303	220.35	222.85	220.30	220.35	-1.55
Total Volume and Open Interest							9,910	54,795	-18,948
30-Year T-Bonds(CBOT)
Mar20	200303	170~190	175~230	170~050	173~100	+1~030	71,013	51,642	-29,805
Jun20	200303	169~150	174~160	169~000	172~010	+0~300	926,645	1,193,323	+9,196
Sep20	200303	169~270	173~150	169~260	172~110	+0~200	2	8	+0
Total Volume and Open Interest							997,660	1,244,973	-20,609
10-Year T-Notes(CBOT)
Mar20	200303	134~175	136~305	134~150	136~000	+0~235	275,925	81,269	-39,792
Jun20	200303	134~140	136~230	134~090	135~240	+0~205	4,659,507	3,878,597	+55,958
Sep20	200303	135~105	135~105	135~105	135~105	+0~205	0	2	+0
Total Volume and Open Interest							4,935,432	3,959,868	+16,166
5-Year T-Notes(CBOT)
Mar20	200303	122~030	123~164	122~022	122~310	+0~144	191,829	139,088	-72,643
Jun20	200303	122~182	124~000	122~160	123~134	+0~140	2,608,472	4,446,702	+28,442
Sep20	200303	123~134	123~134	123~134	123~134	+0~140
Total Volume and Open Interest							2,800,301	4,585,790	-44,201
2 Year T-Notes(CBOT)
Mar20	200303	108~292	109~135	108~286	109~074	+0~060	143,429	105,208	-45,741
Jun20	200303	109~027	109~190	109~021	109~124	+0~043	1,628,548	3,288,604	+45,493
Sep20	200303	109~124	109~124	109~124	109~124	+0~043	0	1	+0
Total Volume and Open Interest							1,771,977	3,393,813	-248
Eurodollars(CME)
Mar20	200303	98.730	99.033	98.707	98.978	+0.208	1,128,418	1,532,810	-27,692
Jun20	200303	99.000	99.290	98.990	99.215	+0.145	1,415,121	1,573,233	-17,167
Sep20	200303	99.075	99.395	99.060	99.300	+0.135	1,037,980	1,275,326	-26,400
Dec20	200303	99.050	99.390	99.040	99.285	+0.135	1,007,405	1,282,390	+9,139
Mar21	200303	99.130	99.445	99.125	99.330	+0.105	914,611	1,029,714	-11,313
Jun21	200303	99.135	99.440	99.125	99.315	+0.090	695,862	971,042	+7,148
Sep21	200303	99.125	99.435	99.120	99.305	+0.085	575,778	783,408	-8,230
Dec21	200303	99.095	99.400	99.095	99.270	+0.085	627,162	744,528	+10,809
Mar22	200303	99.090	99.385	99.080	99.255	+0.085	288,360	520,444	-1,170
Jun22	200303	99.060	99.355	99.050	99.220	+0.080	296,390	365,762	+5,537
Sep22	200303	99.030	99.325	99.025	99.195	+0.085	274,171	287,787	+21,441
Dec22	200303	98.995	99.285	98.985	99.155	+0.085	252,440	296,279	-10,574
Mar23	200303	98.965	99.265	98.965	99.140	+0.090	192,363	331,462	+18,519
Jun23	200303	98.950	99.240	98.940	99.115	+0.090	136,998	139,902	-4,376
Sep23	200303	98.920	99.215	98.920	99.090	+0.095	115,104	119,627	-597
Dec23	200303	98.885	99.175	98.885	99.055	+0.095	121,702	103,480	+3,126
Mar24	200303	98.860	99.155	98.860	99.040	+0.100	73,066	109,948	-1,645
Jun24	200303	98.830	99.125	98.830	99.010	+0.095	72,141	66,561	+845
Total Volume and Open Interest							9,479,673	11,838,632	-55,637
Ultra T-Bond(CBOT)
Mar20	200303	204~31	212~26	203~04	208~00	+0~24	34,246	26,132	-15,400
Jun20	200303	205~02	213~25	203~27	208~26	+0~21	444,098	1,158,130	-902
Sep20	200303	208~26	208~26	208~26	208~26	+0~21
Total Volume and Open Interest							478,344	1,184,262	-16,302
Ultra 10-Yr T-Note(CBOT)
Mar20	200303	150~045	153~170	149~300	152~020	+0~295	46,723	16,994	-18,646
Jun20	200303	149~225	153~060	149~200	151~235	+0~280	575,881	889,870	+1,950
Sep20	200303	151~235	151~235	151~235	151~235	+0~280
Total Volume and Open Interest							622,604	906,864	-16,696
30 Day Federal Funds(CBOT)
Mar20	200303	98.705	99.000	98.655	98.985	+0.270	261,547	238,427	+19,339
Apr20	200303	98.875	99.255	98.855	99.210	+0.300	510,053	387,591	-14,542
May20	200303	99.055	99.385	99.000	99.325	+0.240	259,564	270,641	-12,733
Jun20	200303	99.130	99.430	99.080	99.360	+0.190	89,639	136,273	-4,912
Jul20	200303	99.195	99.475	99.150	99.405	+0.155	143,788	143,032	-13,525
Aug20	200303	99.245	99.530	99.220	99.445	+0.135	73,077	106,373	-2,002
Total Volume and Open Interest							1,583,647	1,698,087	-377,053
Japanese Govt Bonds(SGX)
Mar20	200303	153.77	153.90	153.41	153.74	-0.03	2,231	16,102	+780
Jun20	200303	153.58	153.76	153.58	153.76	-0.04	3	365	+3
Sep20	200303	153.76	153.76	153.76	153.76	-0.04
Total Volume and Open Interest							2,234	16,467	+783
Euro-Buxl(EUREX)
Mar20	200303	219.90	222.56	217.64	220.32	-0.76	140,757	276,164	+7,518
Jun20	200303	218.24	220.92	216.04	218.68	-0.78	27,688	55,765	+10,854
Sep20	200303	223.32	223.32	223.32	223.32	-0.76	0	3	+0
Total Volume and Open Interest							168,445	331,932	+18,372
Euro-Bund(EUREX)
Mar20	200303	177.41	178.25	176.83	177.74	-0.09	1,463,490	1,702,791	-24,366
Jun20	200303	174.58	175.42	174.02	174.92	-0.11	283,897	511,453	+152,879
Sep20	200303	177.38	177.89	177.00	177.80	-0.09	16	101	+16
Total Volume and Open Interest							1,747,403	2,214,345	+128,529
Euro-Bobl(EUREX)
Mar20	200303	135.73	136.05	135.55	135.85	-0.02	826,454	1,234,870	+386
Jun20	200303	136.10	136.35	135.86	136.17	-0.03	213,657	244,713	+91,139
Sep20	200303	135.74	135.74	135.74	135.74	-0.02	0	324	+0
Total Volume and Open Interest							1,040,111	1,479,907	+91,525
Euro-Schatz(EUREX)
Mar20	200303	112.39	112.42	112.29	112.37	-0.03	764,476	1,460,175	-59,453
Jun20	200303	112.43	112.46	112.32	112.42	-0.03	280,314	445,731	+97,894
Sep20	200303	112.37	112.37	112.37	112.37	-0.03
Total Volume and Open Interest							1,044,790	1,905,906	+38,441
3-Mth Euribor(EUREX)
Mar20	200303	100.480	100.520	100.480	100.510	+0.015	0	1,479	+0
Jun20	200303	100.530	100.555	100.530	100.555	+0.010	102	842	-98
Sep20	200303	100.560	100.575	100.560	100.575	+0.005	75	669	-55
Total Volume and Open Interest							319	5,366	-111
Long Gilt(LIFFE)
Mar20	200303	136~08	136~27	135~31	136~23	+0~06	32,696	34,108	-23,905
Jun20	200303	135~09	136~07	135~01	135~29	+0~06	411,777	618,889	-2,559
Total Volume and Open Interest							444,473	652,997	-26,464
3-Mth Short Sterling(LIFFE)
Mar20	200303	99.43	99.50	99.40	99.50	+0.05	247,787	718,292	-11,529
Jun20	200303	99.53	99.60	99.50	99.58	+0.04	214,170	731,366	-1,756
Sep20	200303	99.57	99.64	99.54	99.63	+0.04	126,587	575,366	+11,196
Dec20	200303	99.58	99.64	99.54	99.63	+0.04	145,429	650,995	-7,337
Mar21	200303	99.60	99.65	99.56	99.64	+0.02	121,465	428,362	+106
Jun21	200303	99.59	99.64	99.55	99.62	+0.01	90,259	327,450	-6,446
Total Volume and Open Interest							1,392,286	4,642,643	-46,087
3-Mth Euribor(LIFFE)
Mar20	200303	100.490	100.515	100.460	100.510	+0.015	151,578	557,715	-1,249
Jun20	200303	100.535	100.560	100.505	100.555	+0.010	194,784	385,967	+9,043
Sep20	200303	100.560	100.590	100.530	100.575	+0.005	200,372	462,204	-12,365
Total Volume and Open Interest							1,778,133	4,091,862	-12,714
3-Mth Aus T-Bills(SFE)
Mar20	200303	99.39	99.49	99.36	99.39	-0.02	27,797	115,062	+559
Jun20	200303	99.49	99.58	99.46	99.49	-0.01	46,411	195,661	+9,607
Sep20	200303	99.54	99.63	99.51	99.55	+0.01	39,539	205,350	-703
Dec20	200303	99.53	99.62	99.51	99.55	+0.02	37,506	161,870	+4,312
Mar21	200303	99.53	99.63	99.51	99.56	+0.03	14,491	138,080	+1,618
Jun21	200303	99.50	99.62	99.48	99.54	+0.03	11,292	85,801	+1,803
Sep21	200303	99.49	99.60	99.47	99.53	+0.03	12,577	66,952	+2,586
Dec21	200303	99.47	99.57	99.45	99.51	+0.03	6,649	42,392	+378
Mar22	200303	99.46	99.53	99.44	99.48	+0.03	211	2,639	-120
Jun22	200303	99.45	99.45	99.45	99.45	+0.02	0	1,816	+0
Total Volume and Open Interest							196,519	1,016,967	+20,086
10-Year Aus T-Bonds(SFE)
Mar20	200303	99.20	99.27	99.17	99.21	+0.01	319,775	1,319,002	-30,970
Jun20	200303	99.20	99.26	99.17	99.21	+0.01	1,983	4,479	+1,219
Total Volume and Open Interest							321,758	1,323,481	-29,751
3-Year Aus T-Bonds(SFE)
Mar20	200303	99.56	99.59	99.51	99.54	unch	332,893	1,256,687	+8,784
Jun20	200303	99.60	99.60	99.56	99.57	-0.01	2,598	3,926	+2,088
Total Volume and Open Interest							335,491	1,260,613	+10,872
Gold(CMX)
Apr20	200303	1586.0	1650.5	1585.9	1644.4	+49.6	745,843	480,395	-26,466
Jun20	200303	1594.3	1654.7	1594.3	1648.9	+49.4	65,336	123,064	+4,689
Aug20	200303	1598.8	1658.5	1598.8	1652.7	+49.0	9,636	33,650	+280
Oct20	200303	1605.5	1659.4	1605.0	1655.7	+48.8	2,129	10,825	-91
Dec20	200303	1606.5	1663.8	1606.5	1658.8	+49.1	6,310	32,507	-2,137
Feb21	200303	1611.0	1665.3	1611.0	1661.8	+49.0	832	11,581	+180
Apr21	200303	1664.1	1664.1	1664.1	1664.1	+49.3	564	1,875	+82
Jun21	200303	1627.9	1669.3	1627.9	1666.1	+49.4	364	2,348	+56
Aug21	200303	1670.0	1670.0	1670.0	1670.0	+49.4	0	49	+0
Oct21	200303	1673.9	1673.9	1673.9	1673.9	+49.4	1	1	+1
Dec21	200303	1675.6	1675.6	1675.6	1675.6	+49.4	95	1,583	+1
Total Volume and Open Interest							831,427	698,203	-23,917
Silver(CMX)
Mar20	200303	1687.5	1732.0	1674.0	1712.9	+45.0	709	1,104	-3,047
May20	200303	1666.5	1748.0	1666.5	1718.8	+44.9	221,536	148,228	-12,047
Jul20	200303	1687.0	1753.5	1681.5	1725.0	+44.6	11,370	29,291	-2,238
Sep20	200303	1690.0	1758.5	1688.5	1730.4	+44.4	1,748	9,117	+149
Dec20	200303	1701.0	1763.0	1695.0	1737.0	+44.2	1,316	11,779	-52
Mar21	200303	1758.5	1758.5	1743.9	1743.9	+43.7	28	351	+3
May21	200303	1749.7	1749.7	1749.7	1749.7	+43.7	19	37	-17
Total Volume and Open Interest							238,807	200,883	-17,487
Platinum(NYMEX)
Apr20	200303	862.1	882.0	859.3	869.3	+9.9	50,874	69,554	-7,170
Jul20	200303	869.7	885.7	863.9	872.9	+8.7	2,993	15,257	+1,026
Oct20	200303	881.8	888.8	871.9	877.3	+8.5	194	1,027	+155
Jan21	200303	887.8	887.8	881.2	881.2	+9.0	18	113	+2
Total Volume and Open Interest							54,081	85,952	-5,997
Palladium(NYMEX)
Mar20	200303	2439.00	2450.00	2405.20	2405.20	-40.20	88	43	-64
Jun20	200303	2430.00	2465.50	2356.00	2387.50	-40.20	7,788	12,304	-717
Sep20	200303	2438.60	2450.00	2360.00	2376.10	-40.20	207	1,330	-62
Total Volume and Open Interest							8,101	14,110	-843
Copper(CMX)
Mar20	200303	262.00	263.00	256.15	257.95	-2.15	2,580	4,429	-1,329
May20	200303	261.65	262.50	254.65	257.30	-2.20	130,451	145,586	-4,444
Jul20	200303	262.00	262.80	255.05	257.60	-2.30	10,172	42,629	+466
Sep20	200303	261.90	262.70	255.65	258.20	-2.25	4,343	24,308	-300
Dec20	200303	262.55	262.55	256.60	259.10	-2.25	2,408	17,907	-268
Total Volume and Open Interest							151,549	247,105	-5,655
E-mini DJIA Index(CBOT)
Mar20	200303	26562	27059	25679	25880	-588	735,823	91,590	-6,508
Jun20	200303	26520	26962	25589	25772	-611	2,648	1,421	+187
Sep20	200303	26420	26865	25598	25687	-534	60	39	-12
Dec20	200303	26000	26000	25515	25515	-635	1	4	+0
Total Volume and Open Interest							738,532	93,054	-6,333
S & P 500(CME)
Mar20	200303	3079.25	3136.00	2975.00	2997.00	-68.00	15,063	61,781	+8,371
Jun20	200303	3086.00	3086.00	2970.00	2989.50	-70.00	0	163	+0
Sep20	200303	2981.50	2981.50	2981.50	2981.50	-72.50
Dec20	200303	2977.50	2977.50	2977.50	2977.50	-70.25
Total Volume and Open Interest							15,063	62,018	+8,371
S & P 500 E-Mini(CME)
Mar20	200303	3077.00	3137.00	2973.00	2997.00	-68.00	5,715,227	3,013,315	+148,673
Jun20	200303	3069.00	3131.00	2965.50	2989.50	-70.00	74,608	95,937	+3,925
Sep20	200303	3064.25	3122.75	2958.00	2981.50	-72.50	2,441	2,539	+1,448
Dec20	200303	3056.00	3100.00	2968.50	2977.50	-70.25	35	2,272	+15
Total Volume and Open Interest							5,792,313	3,114,090	+154,061
NASDAQ 100 E-Mini(CME)
Mar20	200303	8830.50	9002.50	8511.00	8582.50	-208.75	1,527,204	219,128	+2,337
Jun20	200303	8836.75	9006.75	8512.25	8582.75	-214.50	8,679	4,178	+44
Sep20	200303	8870.00	8999.50	8524.50	8588.00	-211.25	223	183	+69
Total Volume and Open Interest							1,536,110	223,496	+2,450
S&P Midcap 400(CME) e-Mini
Mar20	200303	1865.90	1905.50	1815.20	1832.00	-41.80	63,815	74,259	-298
Jun20	200303	1870.30	1897.40	1819.20	1834.00	-41.20	3	65	+0
Sep20	200303	1842.00	1842.00	1842.00	1842.00	-40.10
Total Volume and Open Interest							63,818	74,324	-298
Volatility Index(CBOE)
Mar20	200303	26.05	29.90	24.60	29.18	+2.90	371,447	202,794	+0
Apr20	200303	23.25	25.81	22.43	25.53	+2.20	227,204	112,875	+0
May20	200303	21.30	23.00	20.60	22.83	+1.55	93,457	48,755	+0
Jun20	200303	20.35	21.75	19.80	21.58	+1.25	42,390	26,233	+0
Total Volume and Open Interest							782,884	451,642	+0
S & P 600(CME)
Mar20	200303	888.60	888.60	888.60	888.60	-19.20
Jun20	200303	889.20	889.20	889.20	889.20	-19.20
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200303	1509.50	1548.00	1468.20	1479.60	-21.20	447,369	482,364	+3,313
Jun20	200303	1511.60	1547.50	1466.60	1477.50	-22.10	886	2,190	+348
Sep20	200303	1485.60	1485.60	1485.60	1485.60	-13.00
Total Volume and Open Interest							448,255	484,554	+3,661
Nikkei 225(CME)
Mar20	200303	21525	21740	20690	20890	-545	51,214	16,642	+14
Jun20	200303	21470	21600	20565	20760	-545	326	1,178	-21
Total Volume and Open Interest							51,540	17,820	-7
Nikkei 225(SGX)
Mar20	200303	21200	21730	20685	21065	-165	288,890	206,167	+1,551
Jun20	200303	21145	21525	20530	20890	-165	491	6,702	+24
Sep20	200303	20850	20850	20850	20850	-165	0	10	+0
Total Volume and Open Interest							289,381	247,221	+1,864
Nikkei 225 Mini(JPX)
Mar20	200303	21250	21730	20680	20980	-190	3,359,951	521,668	+61,948
Jun20	200303	21050	21530	20485	20800	-180	389,947	39,546	+6,765
Sep20	200303	20970	21475	20440	20730	-190	2,742	2,387	+492
Total Volume and Open Interest							3,852,742	630,978	+127,766
Nikkei 225(JPX)
Mar20	200303	21250	21730	20680	20980	-190	266,536	292,706	+19,352
Jun20	200303	21050	21520	20480	20800	-180	9,090	42,540	+5,339
Sep20	200303	21210	21440	20610	20730	-190	92	3,232	+19
Total Volume and Open Interest							275,817	428,405	+27,530
Nikkei 225(CME) Yen
Mar20	200303	21505	21725	20675	20880	-545	250,196	54,359	+6,092
Jun20	200303	21330	21530	20495	20685	-540	332	1,188	-50
Sep20	200303	20640	20640	20640	20640	-575
Total Volume and Open Interest							250,528	55,547	+6,042
Nikkei 225(CME) e-Mini Yen
Mar20	200303	20880	20880	20690	20880	-550	0	3	+0
Jun20	200303	20690	20690	20690	20690	-540
Sep20	200303	20640	20640	20640	20640	-580
Total Volume and Open Interest							0	3	+0
CAC 40(EURONEXT)
Mar20	200303	5371.0	5508.0	5284.5	5390.0	+59.5	355,245	406,347	+42,543
Apr20	200303	5358.5	5420.0	5358.5	5377.0	+59.5	10,626	15,742	+10,411
May20	200303	5303.5	5303.5	5303.5	5303.5	+59.5
Jun20	200303	5262.0	5265.0	5245.0	5245.0	+59.5	2	3,007	+2
Total Volume and Open Interest							365,873	492,103	+52,956
Hang Seng Index(HKFE)
Mar20	200303	26250	26530	25827	26311	+12	283,915	110,316	+5,897
Apr20	200303	26262	26542	25860	26344	+38	1,060	361	+361
Total Volume and Open Interest							286,776	120,564	-9,096
DAX(EUREX)
Mar20	200303	12049.5	12269.0	11731.0	11924.0	+60.0	244,666	139,663	+1,666
Jun20	200303	12032.0	12280.0	11764.0	11938.0	+60.0	1,775	3,026	+51
Sep20	200303	12015.0	12200.0	11917.5	11917.5	+59.5	139	255	+43
Total Volume and Open Interest							246,580	142,944	+1,760
Mini-DAX(EUREX)
Mar20	200303	12068.0	12268.0	11732.0	11924.0	+60.0	348,970	26,665	+2,247
Jun20	200303	12093.0	12267.0	11760.0	11938.0	+60.0	1,653	1,017	-332
Sep20	200303	11975.0	12192.0	11750.0	11917.5	+59.5	169	239	+48
Total Volume and Open Interest							350,792	27,921	+1,963
DJ EuroSTOXX 50(EUREX)
Mar20	200303	3382	3447	3301	3354	+15	4,413,413	4,812,640	+387,494
Jun20	200303	3315	3362	3219	3272	+16	222,657	513,365	+209,266
Sep20	200303	3296	3318	3259	3259	+16	2,108	16,059	-5
Total Volume and Open Interest							4,638,178	5,429,106	+596,755
Swiss Market Index(EUREX)
Mar20	200303	9944	10245	9878	10089	+236	209,510	241,418	+19,907
Jun20	200303	9780	10050	9770	9905	+233	12,546	30,894	+10,287
Sep20	200303	9717	9908	9717	9874	+237	84	224	+51
Total Volume and Open Interest							222,140	272,536	+30,245
FT-SE 100(EURONEXT)
Mar20	200303	6741.50	6824.00	6584.00	6685.00	+53.00	397,196	733,125	+5,059
Jun20	200303	6642.00	6725.50	6535.00	6599.00	+51.50	156	689	+50
Sep20	200303	6523.50	6523.50	6523.50	6523.50	+51.50	8	28	+8
Total Volume and Open Interest							397,360	733,892	+5,117
SPI 200(SFE)
Mar20	200303	6326.0	6494.0	6195.0	6368.0	+24.0	143,735	430,429	+10,412
Jun20	200303	6427.0	6452.0	6341.0	6341.0	+24.0	309	10,172	+59
Sep20	200303	6259.0	6259.0	6259.0	6259.0	+25.0	0	29	+0
Total Volume and Open Interest							144,062	441,013	+10,484
FTSE MIB(ISE)
Mar20	200303	21815.00	22325.00	21245.00	21696.00	+23.00	89,541	140,035	+5,925
Jun20	200303	21520.00	21710.00	20700.00	21096.00	+23.00	707	4,400	+519
Sep20	200303	20936.00	20936.00	20936.00	20936.00	+23.00	2	49	+2
Total Volume and Open Interest							90,250	144,484	+6,446
KOSPI 200(KFE)
Mar20	200303	276.50	277.45	270.65	272.30	+1.40	601,840	335,413	+2,779
Jun20	200303	276.50	277.50	270.75	272.40	+1.30	5,504	33,129	+2,705
Sep20	200303	277.00	277.10	273.20	274.00	+4.15	21	2,138	+12
Total Volume and Open Interest							607,440	411,486	+5,981
GSCI(CME)
Mar20	200303	373.05	377.85	368.90	369.70	+0.25	125	8,972	+26
Apr20	200303	369.25	378.15	369.25	369.25	+0.25
May20	200303	372.55	372.55	372.55	372.55	+0.25
Total Volume and Open Interest							125	8,972	+26