MRCI's End of Day Prices

Daily Futures Price Listing Wed March 04, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200304	898.50	900.75	897.25	898.75	+5.75	4,084	2,695	-283
May20	200304	904.25	911.00	903.50	907.25	+3.75	118,049	339,136	-3,792
Jul20	200304	913.50	919.25	913.00	915.25	+1.75	50,091	173,758	+845
Aug20	200304	918.50	920.75	915.00	916.50	+0.50	5,843	14,931	-787
Sep20	200304	915.25	920.00	913.50	915.00	-0.50	3,559	17,962	+145
Nov20	200304	919.00	923.75	916.00	917.50	-1.75	25,412	108,935	+2,152
Jan21	200304	921.00	925.75	917.25	918.75	-3.00	7,944	29,732	+198
Mar21	200304	913.00	917.75	907.25	909.25	-5.00	8,468	59,938	+1,860
May21	200304	914.00	917.25	906.00	908.00	-6.00	2,484	12,229	+445
Jul21	200304	919.75	921.75	910.25	912.50	-6.00	1,981	10,270	+928
Aug21	200304	915.25	915.50	911.25	911.25	-6.75	35	454	+33
Sep21	200304	910.00	910.75	906.00	906.00	-6.50	1	171	+0
Nov21	200304	911.75	914.00	903.25	904.75	-6.75	399	7,460	-17
Jan22	200304	912.25	912.25	912.25	912.25	-6.75	0	30	+0
Total Volume and Open Interest							228,350	777,814	+1,727
Soybean Meal(CBOT)
Mar20	200304	304.60	306.10	303.40	305.20	+1.40	2,319	2,549	+205
May20	200304	310.20	310.90	308.20	308.90	-1.20	82,903	201,779	-9,624
Jul20	200304	314.00	314.30	312.00	312.80	-1.30	44,563	99,153	-1,497
Aug20	200304	314.10	314.60	311.90	312.60	-2.00	8,873	17,529	+120
Sep20	200304	314.00	314.50	311.20	312.20	-2.30	5,423	17,214	+1,078
Oct20	200304	314.10	314.60	311.30	311.90	-2.80	2,182	15,187	+372
Dec20	200304	316.90	317.40	314.20	314.80	-2.70	12,861	59,529	+2,671
Jan21	200304	315.60	315.90	313.20	313.60	-3.10	550	6,415	+145
Mar21	200304	312.30	312.30	308.70	309.20	-4.00	1,086	15,292	+332
May21	200304	310.90	310.90	306.70	307.30	-4.50	806	7,046	+370
Total Volume and Open Interest							161,802	448,594	-5,762
Soybean Oil(CBOT)
Mar20	200304	29.05	29.51	29.05	29.44	+0.60	1,462	1,720	-1,023
May20	200304	29.21	29.92	29.19	29.74	+0.58	69,701	189,600	-2,043
Jul20	200304	29.53	30.23	29.53	30.05	+0.55	31,899	113,121	-3,050
Aug20	200304	29.73	30.35	29.68	30.15	+0.51	6,723	33,020	-30
Sep20	200304	29.99	30.49	29.86	30.28	+0.47	5,095	19,999	-85
Oct20	200304	29.95	30.61	29.95	30.40	+0.43	1,641	12,914	-10
Dec20	200304	30.39	30.96	30.34	30.75	+0.45	8,962	57,125	+288
Jan21	200304	30.66	31.13	30.65	30.94	+0.45	764	7,783	+52
Mar21	200304	30.84	31.24	30.84	31.06	+0.39	1,387	13,596	+454
May21	200304	31.04	31.35	31.04	31.16	+0.34	543	6,623	+201
Total Volume and Open Interest							128,397	460,208	-5,228
Canola(WCE)
Mar20	200304	466.6	471.9	466.6	471.9	+8.1	1	378	-1
May20	200304	464.7	469.0	463.8	466.9	+0.3	11,341	101,636	-1,821
Jul20	200304	472.4	476.6	471.3	475.0	+1.0	3,828	32,355	+740
Nov20	200304	481.5	485.9	480.6	483.9	+1.1	2,566	40,026	-105
Jan21	200304	488.5	492.4	488.5	490.3	+1.0	216	2,817	+95
Total Volume and Open Interest							18,048	178,262	-1,065
Corn(CBOT)
Mar20	200304	382.00	388.50	380.00	387.00	+5.25	6,092	8,517	-3,530
May20	200304	380.75	386.75	379.00	385.00	+3.75	147,782	615,834	-10,115
Jul20	200304	383.25	387.75	381.25	386.25	+2.50	64,508	364,276	-2,195
Sep20	200304	380.25	383.25	378.25	382.00	+1.25	27,412	169,876	+3,838
Dec20	200304	384.00	386.75	382.25	385.50	+1.00	41,539	261,036	+3,803
Mar21	200304	393.75	396.25	392.25	395.50	+1.00	5,822	22,227	-75
May21	200304	398.25	400.50	396.75	400.00	+0.75	1,087	5,121	+13
Jul21	200304	400.50	403.00	399.25	402.00	+0.25	2,754	20,797	+1,439
Sep21	200304	392.75	394.75	392.75	394.00	-0.50	171	2,458	+130
Dec21	200304	395.50	397.00	394.75	396.25	-0.50	1,182	20,239	+98
Total Volume and Open Interest							298,383	1,491,581	-6,573
Wheat(CBOT)
Mar20	200304	528.00	528.00	521.25	521.50	-7.25	672	659	-437
May20	200304	525.25	526.25	516.75	518.25	-9.00	77,386	197,121	-5,961
Jul20	200304	525.50	526.75	518.00	519.50	-8.00	39,245	113,004	-1,938
Sep20	200304	532.25	532.50	525.00	526.50	-7.25	19,785	55,383	-388
Dec20	200304	543.00	543.50	536.75	538.00	-6.50	11,723	49,988	-450
Mar21	200304	552.25	552.75	546.75	548.25	-5.75	1,524	11,939	+191
Total Volume and Open Interest							150,692	434,481	-8,945
Wheat(KCBT)
Mar20	200304	448.25	449.50	445.00	446.25	-5.75	220	68	-175
May20	200304	458.25	458.75	450.25	453.25	-5.00	31,991	130,882	-1,871
Jul20	200304	465.00	465.25	457.25	460.00	-5.00	18,228	65,685	-2,483
Sep20	200304	473.75	474.00	466.25	469.00	-4.50	4,807	19,207	+856
Dec20	200304	484.75	485.50	479.50	482.25	-4.25	2,272	30,775	+370
Mar21	200304	495.75	496.50	491.50	494.50	-3.75	261	4,651	+63
May21	200304	500.25	502.75	498.75	501.75	-3.00	43	531	+8
Total Volume and Open Interest							57,823	252,095	-3,231
Wheat(MGE)
Mar20	200304	516.00	516.00	515.00	516.00	-3.75	8	40	-186
May20	200304	534.25	534.75	528.00	529.25	-4.75	4,184	38,255	-270
Jul20	200304	543.50	543.50	537.50	538.75	-4.50	2,010	13,902	-211
Sep20	200304	552.75	555.00	546.75	548.00	-4.50	787	8,145	+185
Dec20	200304	566.25	567.25	561.00	562.00	-4.25	321	4,919	+174
Mar21	200304	579.25	579.25	574.25	574.75	-4.75	20	1,544	+0
Total Volume and Open Interest							7,330	66,921	-308
Oats(CBOT)
Mar20	200304	264.25	264.25	264.25	264.25	+6.25	1	7	-1
May20	200304	263.00	272.00	262.75	270.75	+6.25	980	3,299	-34
Jul20	200304	265.75	272.75	265.75	271.25	+4.75	365	904	+98
Sep20	200304	263.75	263.75	263.75	263.75	+3.75	58	131	-10
Total Volume and Open Interest							1,551	4,754	+81
Rough Rice(CBOT)
Mar20	200304	13.45	13.46	13.40	13.40	-0.05	24	99	-86
May20	200304	13.49	13.52	13.45	13.48	-0.05	474	10,956	+90
Jul20	200304	13.40	13.46	13.38	13.42	unch	71	781	+8
Sep20	200304	12.01	12.01	11.97	11.97	-0.05	107	1,523	+66
Total Volume and Open Interest							679	13,393	+81
Live Cattle(CME)
Apr20	200304	111.150	112.450	110.250	111.285	+1.185	35,051	130,943	-1,883
Jun20	200304	104.285	105.700	103.480	104.535	+1.150	26,796	102,580	+1,691
Aug20	200304	104.650	105.800	103.900	104.550	+1.000	14,102	53,596	+179
Oct20	200304	109.080	110.550	108.785	109.480	+1.230	8,818	37,710	+120
Dec20	200304	113.330	114.430	113.080	113.400	+0.800	3,307	19,038	+506
Feb21	200304	116.400	117.135	116.200	116.300	+0.550	563	4,162	+68
Total Volume and Open Interest							88,803	349,819	+685
Feeder Cattle(CME)
Mar20	200304	134.630	135.500	134.000	134.850	+1.315	2,337	6,602	-521
Apr20	200304	135.400	136.325	134.250	135.550	+1.765	5,588	17,482	-467
May20	200304	135.750	137.035	134.785	136.435	+2.385	4,307	13,170	+377
Aug20	200304	143.035	144.150	142.250	143.750	+2.065	2,083	9,155	-88
Sep20	200304	144.330	145.400	143.735	145.035	+1.905	916	3,073	+1
Oct20	200304	145.500	146.100	144.550	145.685	+1.700	743	1,438	+122
Nov20	200304	146.035	146.435	145.100	146.100	+1.500	210	503	-45
Total Volume and Open Interest							16,262	51,526	-585
Lean Hogs(CME)
Apr20	200304	64.000	64.785	63.300	64.300	+0.750	19,144	107,966	-1,246
May20	200304	70.050	70.850	69.730	70.600	+0.965	160	1,947	-28
Jun20	200304	78.600	79.250	77.980	78.830	+0.750	12,209	58,869	+1,557
Jul20	200304	79.885	80.800	79.200	80.150	+0.670	5,312	27,498	-553
Aug20	200304	79.650	80.680	79.050	80.135	+0.805	4,248	33,416	+524
Oct20	200304	68.930	69.700	68.480	69.150	+0.400	3,993	36,250	-161
Dec20	200304	64.900	65.635	64.580	65.150	+0.220	1,880	18,063	+499
Feb21	200304	68.450	69.150	68.430	68.830	+0.130	288	3,833	-130
Total Volume and Open Interest							47,259	289,246	+453
Class III Milk(CME)
Mar20	200304	16.34	16.39	16.26	16.32	-0.02	288	2,967	-117
Apr20	200304	16.07	16.16	15.92	16.01	-0.07	339	2,629	+82
May20	200304	16.21	16.38	16.17	16.26	-0.02	156	2,068	+5
Jun20	200304	16.45	16.58	16.37	16.45	-0.04	109	2,217	+22
Jul20	200304	16.78	16.84	16.65	16.71	-0.03	55	1,094	+3
Aug20	200304	16.92	16.95	16.83	16.85	-0.07	22	966	+2
Sep20	200304	17.00	17.06	17.00	17.02	-0.12	7	1,086	-1
Oct20	200304	17.16	17.16	17.08	17.08	-0.04	13	767	+0
Nov20	200304	17.06	17.06	17.06	17.06	-0.09	18	803	-4
Dec20	200304	16.90	16.90	16.84	16.90	-0.02	2	748	+2
Jan21	200304	16.60	16.60	16.60	16.60	unch	4	339	+4
Feb21	200304	16.56	16.56	16.56	16.56	unch	4	252	+4
Mar21	200304	16.56	16.64	16.56	16.56	unch	4	249	+4
Total Volume and Open Interest							1,060	19,248	+8
Cocoa(ICE)
Mar20	200304	2713	2713	2713	2713	-27	0	680	+0
May20	200304	2646	2661	2620	2626	-27	27,937	124,582	-2,692
Jul20	200304	2656	2668	2629	2634	-27	13,883	72,826	-255
Sep20	200304	2651	2662	2627	2633	-22	5,470	53,317	-374
Dec20	200304	2577	2585	2555	2559	-22	3,044	50,262	-37
Mar21	200304	2516	2523	2494	2498	-23	1,153	21,142	-109
May21	200304	2494	2494	2469	2472	-23	199	6,781	-85
Total Volume and Open Interest							51,802	333,890	-3,563
Coffee "C"(ICE)
Mar20	200304	118.85	118.85	117.15	117.15	-3.90	17	1,034	-11
May20	200304	119.75	122.20	116.90	118.40	-3.80	50,693	106,904	-1,597
Jul20	200304	121.75	124.15	118.95	120.40	-3.80	20,179	63,499	-1,623
Sep20	200304	123.60	126.00	120.85	122.35	-3.70	11,356	35,875	-470
Dec20	200304	126.05	128.20	123.05	124.60	-3.70	4,908	30,423	-45
Mar21	200304	127.55	130.00	125.10	126.70	-3.70	1,769	14,778	-37
Total Volume and Open Interest							92,175	276,422	-3,750
Orange Juice(ICE)
Mar20	200304	104.85	104.85	104.85	104.85	+0.05	4	301	-4
May20	200304	98.50	99.00	98.00	98.40	+0.05	2,218	13,965	-403
Jul20	200304	101.20	101.60	100.75	101.05	+0.10	222	1,809	+11
Sep20	200304	104.40	104.40	103.70	104.05	+0.10	95	689	+27
Nov20	200304	106.90	106.90	106.90	106.90	unch	13	349	+0
Jan21	200304	109.75	109.75	109.75	109.75	-0.10	10	317	+0
Total Volume and Open Interest							2,572	17,599	-359
Sugar #11(ICE)
May20	200304	13.70	13.79	13.43	13.47	-0.29	99,732	461,482	-3,759
Jul20	200304	13.67	13.75	13.43	13.47	-0.27	53,285	263,680	+168
Oct20	200304	13.86	13.88	13.60	13.63	-0.27	26,250	203,053	-111
Mar21	200304	14.29	14.29	14.04	14.07	-0.27	14,614	104,506	+1,037
May21	200304	13.95	13.95	13.68	13.71	-0.28	4,862	32,443	+490
Jul21	200304	13.61	13.61	13.40	13.43	-0.26	4,174	37,670	+755
Oct21	200304	13.60	13.60	13.41	13.45	-0.23	2,532	36,001	+1,370
Mar22	200304	13.82	13.82	13.62	13.67	-0.22	729	14,583	+31
Total Volume and Open Interest							207,107	1,160,984	+158
London Cocoa(LCE)
Mar20	200304	1907	1915	1889	1892	-14	3,990	25,288	-3,974
May20	200304	1953	1956	1928	1930	-19	11,736	68,452	-3,779
Jul20	200304	1939	1941	1918	1920	-17	7,274	48,780	-1,512
Sep20	200304	1907	1908	1887	1889	-17	3,656	41,855	-772
Dec20	200304	1809	1817	1799	1802	-14	3,958	61,683	+1,267
Mar21	200304	1767	1773	1758	1759	-14	2,236	31,478	+484
May21	200304	1753	1755	1740	1742	-16	551	7,460	+146
Total Volume and Open Interest							33,927	293,497	-7,780
London Sugar(LCE)
May20	200304	388.70	389.60	384.10	384.70	-4.50	6,518	59,044	-496
Aug20	200304	384.00	386.00	379.00	379.90	-5.30	2,418	43,845	+189
Oct20	200304	380.10	381.60	374.80	375.70	-5.80	1,185	12,949	+272
Dec20	200304	379.10	380.60	374.90	375.40	-5.30	321	8,556	-33
Mar21	200304	379.40	380.10	376.00	376.40	-4.90	170	4,177	-23
Total Volume and Open Interest							10,696	130,434	-69
Cotton(ICE)
Mar20	200304	62.96	62.96	62.96	62.96	+0.21	1	30	-39
May20	200304	62.96	64.05	62.87	62.98	+0.21	31,985	105,960	-769
Jul20	200304	63.86	64.79	63.58	63.67	+0.11	16,928	44,738	-366
Oct20	200304	64.36	64.37	63.97	63.97	+0.44	19	63	-20
Dec20	200304	64.10	64.96	63.90	63.96	+0.13	9,419	40,279	+2,626
Mar21	200304	65.75	65.78	64.83	64.86	+0.11	1,229	7,546	+603
Total Volume and Open Interest							60,633	202,008	+2,269
Lumber(CME)
Mar20	200304	403.1	413.5	398.5	410.2	+6.1	109	352	-49
May20	200304	408.3	412.5	399.5	410.8	+4.5	618	2,153	-74
Jul20	200304	408.5	413.5	402.0	413.1	+4.1	201	576	-20
Sep20	200304	400.8	405.0	398.9	405.0	+1.3	57	381	-9
Nov20	200304	392.8	392.8	392.8	392.8	+1.3	13	123	+0
Jan21	200304	391.1	391.1	391.1	391.1	+1.3	0	1	+0
Mar21	200304	389.6	389.6	389.6	389.6	+1.3
Total Volume and Open Interest							998	3,586	-152
Crude Oil(NYM)
Apr20	200304	46.94	48.41	46.65	46.78	-0.40	949,471	418,911	-12,048
May20	200304	47.10	48.56	46.82	46.95	-0.38	190,390	237,570	+13,287
Jun20	200304	47.21	48.69	46.99	47.11	-0.34	131,091	242,891	-415
Jul20	200304	47.26	48.78	47.14	47.22	-0.30	44,646	149,910	+3,668
Aug20	200304	47.85	48.77	47.23	47.31	-0.25	25,728	89,798	-866
Sep20	200304	47.48	48.83	47.27	47.36	-0.21	43,111	112,425	-828
Oct20	200304	47.52	48.81	47.34	47.41	-0.18	23,881	93,438	+3,771
Nov20	200304	48.55	48.80	47.43	47.49	-0.16	12,303	75,311	+316
Dec20	200304	47.53	48.98	47.51	47.59	-0.13	79,964	250,930	-6,532
Jan21	200304	47.96	48.86	47.64	47.64	-0.12	5,007	51,959	-915
Feb21	200304	48.40	48.79	47.66	47.69	-0.10	3,752	28,804	+39
Mar21	200304	48.12	48.96	47.67	47.74	-0.09	7,753	35,028	-575
Apr21	200304	47.90	49.01	47.76	47.80	-0.09	3,172	19,503	+539
May21	200304	48.95	49.06	47.83	47.87	-0.09	1,290	17,405	+81
Jun21	200304	47.92	49.20	47.87	47.94	-0.09	17,229	71,398	+335
Jul21	200304	48.30	49.14	47.95	47.98	-0.09	804	17,221	+43
Total Volume and Open Interest							1,580,631	2,205,214	-3,979
e-miNY Crude Oil(NYM)
Apr20	200304	47.025	48.425	46.650	46.775	-0.400	45,477	3,333	-645
May20	200304	47.175	48.550	46.850	46.950	-0.375	1,443	1,028	+33
Jun20	200304	47.450	48.575	47.050	47.100	-0.350	304	539	-32
Jul20	200304	47.875	48.625	47.225	47.225	-0.300	91	46	+2
Aug20	200304	48.275	48.800	47.300	47.300	-0.250	30	74	+2
Sep20	200304	48.225	48.700	47.350	47.350	-0.225	3	63	+1
Oct20	200304	48.025	48.350	47.400	47.400	-0.200	7	33	-2
Nov20	200304	48.600	48.600	47.500	47.500	-0.150	26	45	+3
Dec20	200304	47.775	48.950	47.550	47.600	-0.125	78	196	+1
Jan21	200304	48.000	48.600	47.650	47.650	-0.100	3	10	+1
Total Volume and Open Interest							47,469	5,465	-635
NY Harbor ULSD(NYM)
Apr20	200304	153.30	156.33	152.25	153.32	+0.02	89,474	123,691	-4,987
May20	200304	152.43	155.66	151.65	152.73	+0.15	48,875	61,960	+4,085
Jun20	200304	152.43	155.58	151.61	152.76	+0.25	36,252	55,654	+1,731
Jul20	200304	152.59	156.14	152.16	153.37	+0.33	12,653	31,776	+807
Aug20	200304	153.75	157.13	153.21	154.42	+0.37	8,268	17,856	+189
Sep20	200304	156.60	158.37	154.57	155.70	+0.39	6,289	16,972	+441
Oct20	200304	158.04	159.60	156.14	156.96	+0.41	3,662	12,906	+464
Nov20	200304	159.44	160.70	157.31	158.08	+0.45	2,117	9,400	+271
Dec20	200304	159.86	161.64	158.08	158.98	+0.50	10,312	31,703	+106
Jan21	200304	160.91	162.27	159.42	159.89	+0.53	1,182	13,020	+5
Feb21	200304	161.37	163.14	160.06	160.44	+0.56	953	6,059	-97
Mar21	200304	162.87	163.37	160.62	160.66	+0.60	1,073	4,551	+161
Apr21	200304	163.69	163.69	160.37	160.37	+0.62	510	2,085	+141
May21	200304	163.00	163.00	160.62	160.62	+0.64	193	1,040	+5
Total Volume and Open Interest							224,585	410,197	+3,582
RBOB Gasoline(NYM)
Apr20	200304	153.23	157.25	152.68	155.55	+2.42	88,399	136,907	-4,129
May20	200304	151.79	155.84	151.75	153.92	+1.66	61,984	78,609	+1,895
Jun20	200304	150.80	154.73	150.80	152.67	+1.24	35,789	41,405	-285
Jul20	200304	151.28	153.42	149.72	151.38	+1.05	15,319	32,048	-559
Aug20	200304	149.83	151.78	148.34	149.82	+0.98	10,782	13,151	+986
Sep20	200304	148.25	149.67	146.33	147.78	+0.93	10,956	21,864	+1,631
Oct20	200304	134.70	137.58	134.30	135.73	+0.87	3,810	11,445	+305
Nov20	200304	133.83	135.19	132.62	133.52	+0.86	3,404	10,145	+987
Dec20	200304	133.20	134.01	130.70	132.02	+0.87	4,249	24,372	+331
Jan21	200304	132.85	133.08	130.92	131.83	+0.91	630	3,247	-128
Total Volume and Open Interest							236,440	378,396	+1,430
e-miNY RBOB Gasoline(NYM)
Apr20	200304	155.55	155.55	155.55	155.55	+2.42	1	1	+1
May20	200304	153.92	153.92	153.92	153.92	+1.66
Jun20	200304	152.67	152.67	152.67	152.67	+1.24
Jul20	200304	151.38	151.38	151.38	151.38	+1.05
Total Volume and Open Interest							1	1	+1
Natural Gas(NYM)
Apr20	200304	1.805	1.845	1.785	1.827	+0.027	197,987	452,600	-10,297
May20	200304	1.839	1.881	1.822	1.865	+0.027	94,822	232,755	+3,659
Jun20	200304	1.898	1.940	1.882	1.925	+0.028	38,322	81,469	+840
Jul20	200304	1.974	2.017	1.959	2.003	+0.029	39,732	112,615	+850
Aug20	200304	2.005	2.051	1.994	2.038	+0.030	25,016	42,993	+113
Sep20	200304	2.017	2.058	2.000	2.045	+0.031	22,272	102,857	+1,685
Oct20	200304	2.058	2.104	2.048	2.089	+0.028	33,637	113,655	+3,579
Nov20	200304	2.185	2.231	2.175	2.218	+0.029	7,305	31,415	+599
Dec20	200304	2.394	2.437	2.390	2.429	+0.023	5,686	35,010	+1,079
Jan21	200304	2.525	2.545	2.502	2.539	+0.022	13,903	62,831	+2,052
Feb21	200304	2.491	2.509	2.467	2.503	+0.021	2,417	22,383	+321
Mar21	200304	2.378	2.410	2.374	2.404	+0.016	7,540	34,291	-222
Apr21	200304	2.147	2.173	2.146	2.165	+0.006	7,005	37,887	+668
May21	200304	2.137	2.155	2.133	2.146	+0.004	1,430	14,304	+184
Jun21	200304	2.184	2.198	2.181	2.192	+0.005	1,009	8,952	-467
Jul21	200304	2.237	2.248	2.230	2.242	+0.005	297	6,990	+114
Total Volume and Open Interest							502,133	1,458,284	+6,851
Brent Crude Oil(ICE)
May20	200304	52.11	53.03	51.04	51.13	-0.73	417,555	494,581	-15,714
Jun20	200304	52.14	52.94	51.14	51.25	-0.52	256,945	341,893	-1,293
Jul20	200304	51.70	52.85	51.19	51.29	-0.38	120,053	206,982	+517
Aug20	200304	52.05	52.87	51.30	51.38	-0.30	68,599	152,612	+3,675
Sep20	200304	52.15	52.91	51.44	51.51	-0.25	55,919	137,376	+2,138
Oct20	200304	52.31	52.98	51.54	51.61	-0.21	26,721	93,006	+687
Nov20	200304	52.41	53.07	51.68	51.75	-0.17	16,467	70,745	+1,498
Dec20	200304	52.39	53.19	51.78	51.85	-0.14	117,595	263,505	-4,553
Jan21	200304	52.82	53.21	51.91	51.96	-0.11	11,038	69,176	-1,328
Feb21	200304	53.27	53.27	52.08	52.08	-0.10	6,973	51,303	+743
Mar21	200304	53.24	53.24	52.21	52.21	-0.08	5,572	42,809	+477
Apr21	200304	52.96	53.48	52.34	52.34	-0.07	4,706	27,215	+679
May21	200304	53.21	53.34	52.45	52.45	-0.05	1,452	22,524	+466
Jun21	200304	53.14	53.76	52.48	52.53	-0.05	17,922	87,506	-1,698
Total Volume and Open Interest							1,176,830	2,493,641	-12,878
Gas Oil(ICE)
Mar20	200304	464.00	471.50	457.75	462.25	+2.00	61,517	112,575	-9,617
Apr20	200304	463.50	470.00	456.25	460.75	+2.25	126,693	165,468	+2,283
May20	200304	463.75	470.25	457.00	461.75	+2.75	77,584	114,231	+1,024
Jun20	200304	463.00	471.00	457.75	463.00	+3.50	66,836	93,281	-3,223
Jul20	200304	465.50	472.50	459.50	464.75	+3.75	17,271	48,590	-218
Aug20	200304	469.00	475.00	462.50	467.75	+4.25	10,776	36,417	+470
Sep20	200304	472.00	478.50	466.25	470.75	+4.25	10,823	37,793	-611
Oct20	200304	475.75	481.75	470.00	474.25	+4.25	6,512	35,076	+703
Nov20	200304	477.00	482.75	471.25	475.50	+4.25	3,967	20,615	+138
Dec20	200304	477.25	483.50	472.00	476.50	+4.50	29,288	80,559	-1,109
Total Volume and Open Interest							425,437	889,297	-10,381
Ethanol(CBOT)
Apr20	200304	1.281	1.292	1.265	1.284	-0.007	51	348	-10
May20	200304	1.308	1.308	1.288	1.303	-0.007	13	77	+8
Jun20	200304	1.303	1.303	1.303	1.303	-0.007	12	12	+12
Jul20	200304	1.303	1.303	1.303	1.303	-0.007
Aug20	200304	1.303	1.303	1.303	1.303	-0.007
Sep20	200304	1.303	1.303	1.303	1.303	-0.007
Oct20	200304	1.303	1.303	1.303	1.303	-0.007
Nov20	200304	1.303	1.303	1.303	1.303	-0.007
Total Volume and Open Interest							76	466	+10
WTI Crude Oil(ICE)
Apr20	200304	47.52	48.42	46.62	46.78	-0.40	48,310	61,461	-4,094
May20	200304	47.69	48.57	46.83	46.95	-0.38	65,309	77,782	+747
Jun20	200304	47.82	48.70	47.01	47.11	-0.34	46,885	91,904	-2,141
Jul20	200304	48.15	48.78	47.10	47.22	-0.30	17,320	37,095	+19
Aug20	200304	48.17	48.83	47.25	47.31	-0.25	5,998	16,045	+364
Sep20	200304	48.20	48.72	47.31	47.36	-0.21	7,014	32,136	-99
Oct20	200304	48.18	48.68	47.41	47.41	-0.18	2,475	16,046	+184
Nov20	200304	48.14	48.81	47.49	47.49	-0.16	1,156	13,700	+45
Dec20	200304	48.16	48.90	47.54	47.59	-0.13	19,328	93,639	-1,854
Jan21	200304	47.64	47.64	47.64	47.64	-0.12	120	6,965	+34
Feb21	200304	47.69	47.69	47.69	47.69	-0.10	318	4,371	+129
Mar21	200304	47.74	47.74	47.74	47.74	-0.09	475	6,117	+50
Apr21	200304	47.80	47.80	47.80	47.80	-0.09	157	4,046	+22
May21	200304	47.87	47.87	47.87	47.87	-0.09	170	3,589	-24
Jun21	200304	47.94	47.94	47.94	47.94	-0.09	4,454	26,705	-513
Jul21	200304	47.98	47.98	47.98	47.98	-0.09	293	5,041	+7
Total Volume and Open Interest							226,769	618,410	-6,133
US Dollar Index(ICE)
Mar20	200304	97.145	97.565	97.070	97.308	+0.185	45,678	37,670	-5,229
Jun20	200304	96.955	97.330	96.900	97.100	+0.198	1,294	1,865	+301
Sep20	200304	96.760	96.915	96.760	96.915	+0.198	15	159	+8
Total Volume and Open Interest							46,996	39,823	-4,917
Australian Dollar(CME)
Mar20	200304	65.90	66.29	65.79	66.15	+0.17	221,050	198,584	-720
Jun20	200304	65.95	66.34	65.87	66.20	+0.15	16,312	10,494	+618
Sep20	200304	66.15	66.34	65.98	66.23	+0.16	53	96	-28
Total Volume and Open Interest							244,307	213,236	+1,418
British Pound(CME)
Mar20	200304	128.19	128.76	127.74	128.70	+0.55	171,264	197,930	-10,852
Jun20	200304	128.50	128.93	127.92	128.87	+0.54	20,251	14,347	+5,794
Sep20	200304	128.49	128.97	128.12	128.97	+0.53	344	1,436	+227
Total Volume and Open Interest							196,485	217,504	-3,856
Canadian Dollar(CME)
Mar20	200304	74.72	75.03	74.46	74.62	-0.15	149,291	145,624	-14,951
Jun20	200304	74.67	74.97	74.43	74.59	-0.14	20,471	11,307	+711
Sep20	200304	74.72	74.93	74.42	74.56	-0.13	305	1,417	+26
Dec20	200304	74.79	74.80	74.45	74.51	-0.13	20	1,586	+0
Total Volume and Open Interest							174,396	162,514	-12,885
Japanese Yen(CME)
Mar20	200304	93.39	93.66	92.90	93.23	-0.08	342,303	185,818	-15,685
Jun20	200304	93.71	93.99	93.23	93.56	-0.08	12,818	4,920	+279
Sep20	200304	93.78	94.22	93.59	93.85	-0.09	63	296	-1
Total Volume and Open Interest							359,632	193,159	-14,530
Swiss Franc(CME)
Mar20	200304	104.75	104.97	104.26	104.67	+0.10	76,410	51,591	+1,042
Jun20	200304	105.21	105.48	104.78	105.19	+0.09	4,911	3,988	+3,006
Sep20	200304	105.64	105.80	105.46	105.64	+0.06	0	53	+0
Total Volume and Open Interest							81,329	55,638	+4,052
EuroFX(CME)
Mar20	200304	111.83	111.95	111.03	111.46	-0.41	440,293	581,944	-3,590
Jun20	200304	112.26	112.38	111.48	111.91	-0.40	56,328	42,830	+15,187
Sep20	200304	112.43	112.43	111.90	112.29	-0.44	612	2,489	+325
Total Volume and Open Interest							502,393	632,495	+12,269
Mexican Peso(CME)
Mar20	200304	513.38	520.13	508.63	510.38	-3.88	152,644	237,093	-10,075
Apr20	200304	514.63	517.38	507.00	508.13	-3.88	85	76	+32
Total Volume and Open Interest							155,564	241,098	-9,524
Brazilian Real(CME)
Apr20	200304	220.80	223.50	217.60	218.35	-3.00	9,820	51,338	-404
May20	200304	222.20	222.65	217.30	218.05	-3.05	82	83	+30
Jun20	200304	222.05	222.20	217.00	217.70	-3.05	321	2,864	-16
Jul20	200304	217.35	217.35	216.90	217.35	-3.00
Total Volume and Open Interest							10,223	54,405	-390
30-Year T-Bonds(CBOT)
Mar20	200304	173~190	174~240	171~260	173~130	+0~030	33,842	30,310	-21,332
Jun20	200304	172~090	173~160	170~180	172~040	+0~030	714,152	1,204,307	+10,984
Sep20	200304	172~050	172~070	169~010	170~310	-1~120	234	181	+173
Total Volume and Open Interest							748,228	1,234,798	-10,175
10-Year T-Notes(CBOT)
Mar20	200304	136~045	136~210	135~215	136~080	+0~080	85,076	59,240	-22,029
Jun20	200304	135~290	136~135	135~135	136~000	+0~080	3,398,686	3,887,139	+8,542
Sep20	200304	135~185	135~185	135~185	135~185	+0~080	0	2	+0
Total Volume and Open Interest							3,483,762	3,946,381	-13,487
5-Year T-Notes(CBOT)
Mar20	200304	123~032	123~124	122~274	123~052	+0~062	97,791	95,266	-43,822
Jun20	200304	123~172	123~270	123~082	123~192	+0~056	2,207,663	4,463,417	+16,715
Sep20	200304	123~192	123~192	123~192	123~192	+0~056
Total Volume and Open Interest							2,305,454	4,558,683	-27,107
2 Year T-Notes(CBOT)
Mar20	200304	109~103	109~135	109~080	109~116	+0~042	49,751	90,258	-14,950
Jun20	200304	109~141	109~193	109~132	109~171	+0~045	1,380,592	3,278,885	-9,719
Sep20	200304	109~150	109~171	109~150	109~171	+0~045	0	1	+0
Total Volume and Open Interest							1,430,343	3,369,144	-24,669
Eurodollars(CME)
Mar20	200304	99.015	99.075	98.973	99.015	+0.037	1,308,828	1,596,452	+63,642
Jun20	200304	99.240	99.345	99.220	99.290	+0.075	1,439,288	1,528,830	-44,403
Sep20	200304	99.330	99.425	99.305	99.380	+0.080	912,780	1,252,046	-23,280
Dec20	200304	99.315	99.410	99.290	99.345	+0.060	965,927	1,231,117	-51,273
Mar21	200304	99.365	99.450	99.335	99.395	+0.065	828,354	1,017,588	-12,126
Jun21	200304	99.350	99.430	99.310	99.375	+0.060	682,172	962,857	-8,185
Sep21	200304	99.345	99.410	99.300	99.360	+0.055	522,086	786,434	+3,026
Dec21	200304	99.305	99.380	99.260	99.325	+0.055	612,324	758,934	+14,406
Mar22	200304	99.290	99.345	99.235	99.300	+0.045	346,212	509,403	-11,041
Jun22	200304	99.260	99.310	99.200	99.260	+0.040	287,695	360,106	-5,656
Sep22	200304	99.230	99.280	99.165	99.225	+0.030	244,012	290,675	+2,888
Dec22	200304	99.190	99.235	99.115	99.180	+0.025	232,315	282,041	-14,238
Mar23	200304	99.170	99.220	99.095	99.160	+0.020	177,752	344,013	+12,551
Jun23	200304	99.175	99.190	99.070	99.130	+0.015	123,766	137,147	-2,755
Sep23	200304	99.120	99.165	99.040	99.100	+0.010	96,696	120,989	+1,362
Dec23	200304	99.095	99.135	99.000	99.065	+0.010	94,472	100,421	-3,059
Mar24	200304	99.090	99.115	98.985	99.045	+0.005	59,593	108,918	-1,030
Jun24	200304	99.055	99.090	98.955	99.020	+0.010	56,872	64,817	-1,744
Total Volume and Open Interest							9,195,928	11,782,002	-56,630
Ultra T-Bond(CBOT)
Mar20	200304	208~23	210~15	204~19	207~14	-0~18	13,041	21,656	-4,476
Jun20	200304	208~26	211~04	205~08	208~08	-0~18	346,975	1,160,101	+1,971
Sep20	200304	208~08	208~08	208~08	208~08	-0~18
Total Volume and Open Interest							360,016	1,181,757	-2,505
Ultra 10-Yr T-Note(CBOT)
Mar20	200304	153~020	153~035	151~160	152~130	+0~110	13,427	8,555	-8,439
Jun20	200304	151~285	152~250	151~025	152~005	+0~090	471,795	882,301	-7,569
Sep20	200304	152~005	152~005	152~005	152~005	+0~090
Total Volume and Open Interest							485,222	890,856	-16,008
30 Day Federal Funds(CBOT)
Mar20	200304	99.000	99.010	98.938	98.973	-0.012	231,158	258,251	+19,824
Apr20	200304	99.225	99.290	99.185	99.220	+0.010	337,212	333,984	-53,607
May20	200304	99.340	99.430	99.320	99.375	+0.050	216,416	254,430	-16,211
Jun20	200304	99.390	99.505	99.385	99.450	+0.090	78,655	146,970	+10,697
Jul20	200304	99.455	99.570	99.440	99.510	+0.105	149,247	185,229	+42,197
Aug20	200304	99.510	99.605	99.485	99.555	+0.110	65,459	116,476	+10,103
Total Volume and Open Interest							1,287,493	1,723,673	+25,586
Japanese Govt Bonds(SGX)
Mar20	200304	153.68	154.44	153.60	154.05	+0.31	2,119	16,244	+142
Jun20	200304	153.69	154.44	153.69	154.07	+0.31	16	370	+5
Sep20	200304	154.07	154.07	154.07	154.07	+0.31
Total Volume and Open Interest							2,135	16,614	+147
Euro-Buxl(EUREX)
Mar20	200304	221.60	222.28	218.84	220.34	+0.02	176,691	291,232	+15,068
Jun20	200304	220.24	220.50	217.14	218.68	unch	84,787	111,911	+56,146
Sep20	200304	223.34	223.34	223.34	223.34	+0.02	0	3	+0
Total Volume and Open Interest							261,478	403,146	+71,214
Euro-Bund(EUREX)
Mar20	200304	178.23	178.36	177.46	177.90	+0.16	1,984,519	1,819,040	+116,249
Jun20	200304	175.44	175.53	174.63	175.08	+0.16	1,123,887	982,846	+471,393
Sep20	200304	178.10	178.10	176.92	177.88	+0.08	17	118	+17
Total Volume and Open Interest							3,108,423	2,802,004	+587,659
Euro-Bobl(EUREX)
Mar20	200304	136.05	136.10	135.78	135.98	+0.13	948,959	1,297,181	+62,311
Jun20	200304	136.36	136.41	136.09	136.29	+0.12	471,732	467,030	+222,317
Sep20	200304	135.87	135.87	135.87	135.87	+0.13	0	324	+0
Total Volume and Open Interest							1,420,691	1,764,535	+284,628
Euro-Schatz(EUREX)
Mar20	200304	112.41	112.43	112.35	112.42	+0.04	924,705	1,461,534	+1,359
Jun20	200304	112.47	112.47	112.39	112.46	+0.05	584,885	771,289	+325,558
Sep20	200304	112.42	112.42	112.42	112.42	+0.04
Total Volume and Open Interest							1,509,590	2,232,823	+326,917
3-Mth Euribor(EUREX)
Mar20	200304	100.510	100.510	100.510	100.510	unch	0	1,479	+0
Jun20	200304	100.550	100.550	100.550	100.550	-0.005	150	872	+30
Sep20	200304	100.560	100.575	100.560	100.575	unch	60	729	+60
Total Volume and Open Interest							280	5,466	+100
Long Gilt(LIFFE)
Mar20	200304	137~10	137~13	136~27	137~02	+0~10	24,358	13,044	-21,064
Jun20	200304	136~05	136~19	135~28	136~05	+0~07	344,362	604,480	-14,409
Total Volume and Open Interest							368,720	617,524	-35,473
3-Mth Short Sterling(LIFFE)
Mar20	200304	99.54	99.57	99.47	99.53	+0.03	260,680	728,066	+9,774
Jun20	200304	99.61	99.64	99.57	99.63	+0.04	215,041	766,370	+35,004
Sep20	200304	99.67	99.68	99.60	99.65	+0.03	130,323	588,233	+12,867
Dec20	200304	99.66	99.67	99.59	99.64	+0.01	103,201	654,890	+3,895
Mar21	200304	99.66	99.68	99.60	99.64	+0.01	80,063	424,500	-3,862
Jun21	200304	99.65	99.67	99.59	99.64	+0.02	92,756	336,660	+9,210
Total Volume and Open Interest							1,355,800	4,720,338	+77,695
3-Mth Euribor(LIFFE)
Mar20	200304	100.515	100.520	100.490	100.510	unch	160,272	560,932	+3,217
Jun20	200304	100.555	100.565	100.525	100.545	-0.010	202,952	398,393	+12,426
Sep20	200304	100.580	100.595	100.555	100.575	unch	129,323	477,577	+15,373
Total Volume and Open Interest							1,501,778	4,148,224	+56,362
3-Mth Aus T-Bills(SFE)
Mar20	200304	99.40	99.47	99.38	99.44	+0.05	65,506	100,824	-14,238
Jun20	200304	99.49	99.58	99.48	99.56	+0.07	85,060	209,895	+14,234
Sep20	200304	99.55	99.64	99.53	99.60	+0.05	83,892	212,742	+7,392
Dec20	200304	99.55	99.63	99.53	99.60	+0.05	54,988	167,303	+5,433
Mar21	200304	99.56	99.63	99.53	99.61	+0.05	28,978	148,291	+10,211
Jun21	200304	99.54	99.63	99.52	99.59	+0.05	19,305	88,571	+2,770
Sep21	200304	99.53	99.61	99.52	99.58	+0.05	25,274	72,447	+5,495
Dec21	200304	99.51	99.55	99.49	99.55	+0.04	27,052	53,347	+10,955
Mar22	200304	99.47	99.53	99.47	99.52	+0.04	1,647	3,748	+1,109
Jun22	200304	99.48	99.49	99.48	99.49	+0.04	65	1,821	+5
Total Volume and Open Interest							391,899	1,060,375	+43,408
10-Year Aus T-Bonds(SFE)
Mar20	200304	99.22	99.31	99.18	99.29	+0.08	361,488	1,356,681	+37,679
Jun20	200304	99.22	99.30	99.19	99.29	+0.08	14,885	14,335	+9,856
Total Volume and Open Interest							376,373	1,371,016	+47,535
3-Year Aus T-Bonds(SFE)
Mar20	200304	99.54	99.63	99.52	99.61	+0.07	530,748	1,314,835	+58,148
Jun20	200304	99.57	99.64	99.57	99.64	+0.07	462	4,378	+452
Total Volume and Open Interest							531,210	1,319,213	+58,600
Gold(CMX)
Apr20	200304	1640.1	1654.3	1632.6	1643.0	-1.4	443,528	466,779	-13,616
Jun20	200304	1643.0	1658.6	1637.4	1647.2	-1.7	23,694	123,291	+227
Aug20	200304	1650.0	1655.8	1641.0	1650.8	-1.9	2,132	34,138	+488
Oct20	200304	1655.0	1657.1	1648.2	1653.6	-2.1	693	10,913	+88
Dec20	200304	1660.1	1661.1	1647.3	1656.5	-2.3	2,370	33,074	+567
Feb21	200304	1660.0	1664.6	1655.0	1659.4	-2.4	935	11,627	+46
Apr21	200304	1664.2	1664.5	1661.4	1661.4	-2.7	247	1,888	+13
Jun21	200304	1666.9	1668.1	1656.9	1663.0	-3.1	204	2,395	+47
Aug21	200304	1666.9	1666.9	1666.9	1666.9	-3.1	0	49	+0
Oct21	200304	1670.8	1670.8	1670.8	1670.8	-3.1	0	1	+0
Dec21	200304	1672.5	1672.5	1672.5	1672.5	-3.1	60	1,615	+32
Total Volume and Open Interest							474,456	686,014	-12,189
Silver(CMX)
Mar20	200304	1719.0	1724.5	1705.0	1718.7	+5.8	518	1,061	-43
May20	200304	1720.5	1733.5	1707.5	1724.6	+5.8	104,980	142,378	-5,850
Jul20	200304	1729.5	1739.5	1714.0	1730.5	+5.5	3,496	29,573	+282
Sep20	200304	1736.5	1740.5	1720.0	1735.3	+4.9	1,086	9,280	+163
Dec20	200304	1737.5	1746.5	1725.0	1741.0	+4.0	954	11,655	-124
Mar21	200304	1747.4	1747.4	1747.4	1747.4	+3.5	467	527	+176
May21	200304	1753.2	1753.2	1743.0	1753.2	+3.5	0	37	+0
Total Volume and Open Interest							113,250	195,388	-5,495
Platinum(NYMEX)
Apr20	200304	878.0	889.4	866.6	875.2	+5.9	33,047	65,514	-4,040
Jul20	200304	884.0	893.0	870.8	879.2	+6.3	2,151	16,317	+1,060
Oct20	200304	894.2	896.6	876.0	883.4	+6.1	62	1,058	+31
Jan21	200304	887.5	887.5	887.5	887.5	+6.3	7	111	-2
Total Volume and Open Interest							35,272	83,004	-2,948
Palladium(NYMEX)
Mar20	200304	2400.40	2440.00	2399.80	2402.70	-2.50	9	34	-9
Jun20	200304	2399.90	2472.00	2322.10	2385.00	-2.50	4,158	11,649	-655
Sep20	200304	2390.00	2457.90	2314.20	2373.20	-2.90	249	1,233	-97
Total Volume and Open Interest							4,422	13,349	-761
Copper(CMX)
Mar20	200304	258.50	260.20	257.70	259.30	+1.35	1,295	4,100	-329
May20	200304	258.70	260.00	257.00	258.60	+1.30	106,887	143,104	-2,482
Jul20	200304	258.15	260.25	257.40	258.80	+1.20	10,880	42,098	-531
Sep20	200304	259.45	260.80	258.05	259.40	+1.20	3,504	24,428	+120
Dec20	200304	260.00	261.60	259.00	260.35	+1.25	2,115	18,208	+301
Total Volume and Open Interest							125,356	244,200	-2,905
E-mini DJIA Index(CBOT)
Mar20	200304	25809	27075	25688	26965	+1085	637,915	94,888	+3,298
Jun20	200304	25665	26967	25600	26860	+1088	1,952	1,519	+98
Sep20	200304	26420	26847	25582	26770	+1083	39	50	+11
Dec20	200304	26102	26714	26102	26617	+1102	0	4	+0
Total Volume and Open Interest							639,906	96,461	+3,407
S & P 500(CME)
Mar20	200304	2990.00	3129.00	2977.25	3114.75	+117.75	15,573	70,042	+8,261
Jun20	200304	3050.00	3116.00	3050.00	3107.00	+117.50	15	176	+13
Sep20	200304	3098.50	3098.50	3098.50	3098.50	+117.00
Dec20	200304	3093.00	3093.00	3093.00	3093.00	+115.50
Total Volume and Open Interest							15,588	70,292	+8,274
S & P 500 E-Mini(CME)
Mar20	200304	2988.25	3129.50	2976.50	3114.75	+117.75	3,689,149	2,964,776	-48,539
Jun20	200304	2981.50	3121.50	2969.25	3107.00	+117.50	75,289	114,024	+18,087
Sep20	200304	2976.75	3111.50	2962.00	3098.50	+117.00	2,332	3,189	+650
Dec20	200304	3038.00	3093.00	2971.00	3093.00	+115.50	6	2,270	-2
Total Volume and Open Interest							3,766,779	3,084,286	-29,804
NASDAQ 100 E-Mini(CME)
Mar20	200304	8557.50	8950.00	8508.25	8896.50	+314.00	1,373,357	208,033	-11,095
Jun20	200304	8560.00	8948.25	8511.75	8895.25	+312.50	9,235	7,760	+3,582
Sep20	200304	8624.00	8930.75	8527.75	8892.75	+304.75	165	152	-31
Total Volume and Open Interest							1,382,757	215,952	-7,544
S&P Midcap 400(CME) e-Mini
Mar20	200304	1827.10	1900.80	1817.80	1899.20	+67.20	44,571	73,574	-685
Jun20	200304	1898.00	1898.00	1820.80	1898.00	+64.00	0	65	+0
Sep20	200304	1908.30	1908.30	1908.30	1908.30	+66.30
Total Volume and Open Interest							44,571	73,639	-685
Volatility Index(CBOE)
Mar20	200304	29.30	29.70	26.60	27.43	-1.75	231,453	171,998	-30,796
Apr20	200304	25.55	25.82	24.00	24.63	-0.90	140,204	122,974	+10,099
May20	200304	22.85	23.07	21.75	22.38	-0.45	55,437	46,619	-2,136
Jun20	200304	21.60	21.82	20.87	21.38	-0.20	22,521	26,556	+323
Total Volume and Open Interest							478,572	429,349	-22,293
S & P 600(CME)
Mar20	200304	916.00	916.00	916.00	916.00	+27.40
Jun20	200304	916.60	916.60	916.60	916.60	+27.40
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200304	1475.20	1530.20	1470.20	1522.30	+42.70	363,288	468,999	-13,365
Jun20	200304	1473.80	1527.70	1469.00	1520.00	+42.50	1,477	3,131	+941
Sep20	200304	1528.30	1528.30	1528.30	1528.30	+42.70	11	11	+11
Total Volume and Open Interest							364,776	472,141	-12,413
Nikkei 225(CME)
Mar20	200304	20875	21445	20800	21395	+505	43,336	16,431	-211
Jun20	200304	20820	21315	20680	21270	+510	803	953	-225
Total Volume and Open Interest							44,139	17,384	-436
Nikkei 225(SGX)
Mar20	200304	21060	21505	20675	21105	+40	344,380	202,021	-4,146
Jun20	200304	20935	21295	20455	20910	+20	450	6,944	+242
Sep20	200304	20850	20890	20850	20890	+40	0	10	+0
Total Volume and Open Interest							345,431	243,917	-3,304
Nikkei 225 Mini(JPX)
Mar20	200304	21120	21510	20675	21130	+150	4,390,662	594,687	+73,019
Jun20	200304	20935	21305	20480	20950	+150	358,472	42,518	+2,972
Sep20	200304	20860	21240	20430	20880	+150	2,957	2,894	+507
Total Volume and Open Interest							4,887,294	710,475	+79,497
Nikkei 225(JPX)
Mar20	200304	21120	21500	20680	21130	+150	315,530	295,284	+2,578
Jun20	200304	20920	21300	20490	20950	+150	12,354	47,494	+4,954
Sep20	200304	21120	21240	20520	20880	+150	58	3,226	-6
Total Volume and Open Interest							328,925	435,093	+6,688
Nikkei 225(CME) Yen
Mar20	200304	20860	21435	20785	21390	+510	156,726	51,951	-2,408
Jun20	200304	20870	21230	20605	21200	+515	429	1,198	+10
Sep20	200304	21165	21165	21165	21165	+525
Total Volume and Open Interest							157,155	53,149	-2,398
Nikkei 225(CME) e-Mini Yen
Mar20	200304	21390	21390	21390	21390	+510	0	3	+0
Jun20	200304	21200	21200	21200	21200	+510
Sep20	200304	21170	21170	21170	21170	+530
Total Volume and Open Interest							0	3	+0
CAC 40(EURONEXT)
Mar20	200304	5382.5	5537.0	5353.0	5462.0	+72.0	274,723	393,235	-13,112
Apr20	200304	5363.5	5464.0	5335.0	5449.0	+72.0	118	15,668	-74
May20	200304	5374.5	5374.5	5374.5	5374.5	+71.0
Jun20	200304	5316.5	5316.5	5316.5	5316.5	+71.5	2	3,009	+2
Total Volume and Open Interest							274,843	478,919	-13,184
Hang Seng Index(HKFE)
Mar20	200304	26337	26611	25971	26152	-159	247,763	109,568	-748
Apr20	200304	26400	26640	26003	26180	-164	1,125	557	+196
Total Volume and Open Interest							250,354	120,052	-512
DAX(EUREX)
Mar20	200304	11841.5	12275.5	11841.5	12085.0	+161.0	208,929	133,352	-6,311
Jun20	200304	11960.5	12285.0	11950.5	12098.0	+160.0	841	3,073	+47
Sep20	200304	12037.5	12250.0	12037.5	12075.5	+158.0	54	221	-34
Total Volume and Open Interest							209,824	136,646	-6,298
Mini-DAX(EUREX)
Mar20	200304	11852.0	12275.0	11850.0	12085.0	+161.0	349,611	24,645	-2,020
Jun20	200304	11928.0	12284.0	11922.0	12098.0	+160.0	797	875	-142
Sep20	200304	12088.0	12261.0	12040.0	12075.5	+158.0	38	212	-27
Total Volume and Open Interest							350,446	25,732	-2,189
DJ EuroSTOXX 50(EUREX)
Mar20	200304	3329	3467	3329	3411	+57	3,055,826	4,671,479	-141,161
Jun20	200304	3240	3383	3240	3329	+57	74,727	559,562	+46,197
Sep20	200304	3281	3347	3281	3313	+54	402	16,457	+398
Total Volume and Open Interest							3,130,955	5,334,540	-94,566
Swiss Market Index(EUREX)
Mar20	200304	10038	10359	10027	10174	+85	151,279	247,721	+6,303
Jun20	200304	9923	10171	9886	9990	+85	3,192	32,280	+1,386
Sep20	200304	9948	10036	9923	9955	+81	28	225	+1
Total Volume and Open Interest							154,499	280,226	+7,690
FT-SE 100(EURONEXT)
Mar20	200304	6665.00	6871.50	6653.00	6782.50	+97.50	294,378	734,359	+1,234
Jun20	200304	6600.00	6771.50	6600.00	6693.00	+94.00	613	1,199	+510
Sep20	200304	6617.00	6617.00	6617.00	6617.00	+93.50	0	28	+0
Total Volume and Open Interest							294,991	735,636	+1,744
SPI 200(SFE)
Mar20	200304	6358.0	6449.0	6220.0	6323.0	-45.0	153,890	435,399	+4,970
Jun20	200304	6330.0	6383.0	6256.0	6296.0	-45.0	2,230	12,067	+1,895
Sep20	200304	6198.0	6213.0	6193.0	6213.0	-46.0	2	30	+1
Total Volume and Open Interest							156,177	447,924	+6,911
FTSE MIB(ISE)
Mar20	200304	21675.00	22225.00	21485.00	21897.00	+201.00	79,447	136,588	-3,447
Jun20	200304	21590.00	21620.00	20915.00	21292.00	+196.00	465	4,608	+208
Sep20	200304	21132.00	21132.00	21132.00	21132.00	+196.00	7	54	+5
Total Volume and Open Interest							79,919	141,250	-3,234
KOSPI 200(KFE)
Mar20	200304	270.00	278.75	269.70	278.25	+5.95	537,500	331,980	-3,433
Jun20	200304	270.00	278.80	269.85	278.45	+6.05	6,205	37,426	+4,297
Sep20	200304	276.00	278.00	276.00	278.00	+4.00	26	2,124	-14
Total Volume and Open Interest							543,747	412,625	+1,139
GSCI(CME)
Mar20	200304	374.45	375.45	369.55	370.80	+1.10	281	8,848	-124
Apr20	200304	371.85	375.95	371.85	371.85	+2.60
May20	200304	375.15	375.15	375.15	375.15	+2.60
Total Volume and Open Interest							281	8,848	-124