MRCI's End of Day Prices

Daily Futures Price Listing Tue March 10, 2020
Most Recent Information							Previous Day
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change
Soybeans(CBOT)
Mar20	200310	874.25	879.50	871.50	873.00	+9.50	406	376	-180
May20	200310	874.50	885.00	874.50	876.25	+6.25	101,108	331,354	-6,372
Jul20	200310	883.00	893.25	883.00	884.25	+5.25	51,463	180,610	-221
Aug20	200310	887.00	895.50	886.00	886.50	+5.00	5,797	16,102	+11
Sep20	200310	889.00	895.50	886.50	887.00	+4.75	7,258	19,319	+520
Nov20	200310	890.50	899.50	890.50	891.50	+5.25	29,964	119,949	+1,281
Jan21	200310	893.75	902.25	893.75	894.50	+5.25	9,636	30,078	+358
Mar21	200310	887.25	894.25	887.00	887.75	+6.00	12,821	74,932	+2,768
May21	200310	887.00	894.50	886.75	888.50	+7.00	3,067	15,843	+807
Jul21	200310	891.50	900.25	891.50	894.00	+7.00	1,782	10,644	+130
Aug21	200310	897.00	897.00	893.75	893.75	+7.00	66	494	+33
Sep21	200310	895.00	895.00	890.75	890.75	+7.00	64	218	+30
Nov21	200310	887.25	897.00	887.25	891.00	+6.50	1,570	8,359	+96
Jan22	200310	898.25	898.25	898.25	898.25	+6.25	0	30	+0
Total Volume and Open Interest							225,002	808,448	-739
Soybean Meal(CBOT)
Mar20	200310	301.00	301.00	295.90	295.90	-0.70	133	476	-35
May20	200310	300.80	306.60	300.80	301.90	+1.50	48,659	193,070	+2,710
Jul20	200310	305.00	310.10	305.00	306.00	+1.30	27,439	102,181	-1,631
Aug20	200310	306.20	310.60	306.20	306.70	+1.20	5,391	17,926	+407
Sep20	200310	305.80	310.70	305.80	306.80	+0.90	3,950	17,211	+346
Oct20	200310	306.30	311.20	306.30	307.20	+0.90	3,028	16,118	+257
Dec20	200310	309.60	314.60	309.60	310.60	+1.10	12,122	62,630	+179
Jan21	200310	310.20	314.10	309.90	310.10	+1.00	2,975	6,476	-127
Mar21	200310	304.70	310.00	304.70	306.40	+1.40	3,715	18,124	+658
May21	200310	305.50	308.90	304.80	305.70	+1.50	2,913	8,990	+649
Total Volume and Open Interest							114,697	451,391	+4,194
Soybean Oil(CBOT)
Mar20	200310	27.44	27.53	27.44	27.44	+0.13	113	546	-100
May20	200310	27.62	28.19	27.41	27.67	+0.13	61,521	191,529	-1,116
Jul20	200310	27.99	28.56	27.77	28.02	+0.12	28,622	111,488	-3,243
Aug20	200310	28.15	28.71	27.95	28.18	+0.10	4,563	34,339	-184
Sep20	200310	28.43	28.88	28.11	28.35	+0.10	3,080	20,467	-48
Oct20	200310	28.60	29.03	28.30	28.52	+0.11	2,136	13,003	-17
Dec20	200310	28.91	29.37	28.63	28.87	+0.12	15,819	54,597	+1,601
Jan21	200310	29.14	29.57	28.87	29.09	+0.13	1,439	8,402	+202
Mar21	200310	29.31	29.70	29.05	29.27	+0.13	3,306	16,687	+613
May21	200310	29.46	29.85	29.25	29.45	+0.15	1,698	8,326	+302
Total Volume and Open Interest							124,911	465,091	-1,177
Canola(WCE)
Mar20	200310	460.0	461.2	460.0	461.2	+7.4	5	2	-5
May20	200310	455.3	462.3	455.3	460.9	+5.6	7,163	95,608	-983
Jul20	200310	465.0	470.9	464.2	469.5	+5.8	5,745	40,436	+2,235
Nov20	200310	474.9	481.0	474.1	479.8	+6.5	1,797	39,947	-338
Jan21	200310	481.6	487.7	481.6	486.6	+6.8	444	2,820	+24
Total Volume and Open Interest							15,424	179,861	+847
Corn(CBOT)
Mar20	200310	379.00	381.50	377.50	380.00	+5.75	1,277	1,904	-893
May20	200310	374.75	379.75	374.00	377.50	+4.75	159,898	579,172	-11,144
Jul20	200310	376.25	381.25	376.25	379.50	+4.50	90,857	371,732	-2,809
Sep20	200310	374.50	378.25	374.50	377.00	+4.50	40,536	175,890	+523
Dec20	200310	378.00	381.50	377.75	380.50	+4.25	37,424	269,815	+365
Mar21	200310	388.50	391.75	388.00	390.75	+3.75	6,980	24,571	+729
May21	200310	394.25	396.75	394.00	396.00	+3.50	1,365	5,732	+282
Jul21	200310	397.75	399.75	396.50	399.75	+3.50	2,159	22,511	-43
Sep21	200310	391.50	393.00	391.00	392.25	+2.25	1,216	3,334	+248
Dec21	200310	393.50	395.00	393.00	394.50	+2.75	3,109	22,224	-155
Total Volume and Open Interest							344,827	1,478,121	-12,897
Wheat(CBOT)
Mar20	200310	524.25	526.75	519.25	526.75	+4.50	29	161	-4
May20	200310	520.00	525.00	514.00	522.25	+3.50	58,506	191,361	+716
Jul20	200310	517.75	524.50	514.25	521.50	+2.75	27,840	115,064	+859
Sep20	200310	526.50	530.50	520.75	527.50	+1.75	13,078	60,492	+2,510
Dec20	200310	538.25	541.25	531.75	538.25	+1.25	8,153	49,748	+27
Mar21	200310	548.50	550.75	541.50	547.50	+0.50	1,453	11,929	+9
Total Volume and Open Interest							109,660	435,557	+4,190
Wheat(KCBT)
Mar20	200310	443.25	443.25	443.25	443.25	+6.75	2	17	-9
May20	200310	442.75	448.00	437.75	444.75	+3.75	26,143	130,136	+783
Jul20	200310	449.75	455.50	445.50	452.00	+3.25	19,750	66,614	+148
Sep20	200310	461.00	465.50	456.00	461.75	+2.75	7,833	25,786	+2,049
Dec20	200310	475.50	478.75	469.75	475.00	+2.50	4,954	32,170	+1,198
Mar21	200310	487.50	490.25	481.75	486.75	+2.50	334	4,846	+58
May21	200310	494.00	497.00	489.25	493.75	+2.00	139	619	+54
Total Volume and Open Interest							59,170	260,482	+4,277
Wheat(MGE)
Mar20	200310	505.25	505.25	505.25	505.25	-2.25	11	12	+12
May20	200310	521.75	526.00	517.25	518.75	-2.00	4,688	37,810	+37,810
Jul20	200310	532.00	536.25	527.75	529.25	-1.50	3,255	15,009	+15,009
Sep20	200310	541.25	545.75	537.50	538.50	-1.75	1,097	8,586	+8,586
Dec20	200310	558.00	559.25	552.00	552.75	-1.50	312	5,317	+5,317
Mar21	200310	569.00	570.00	566.25	566.25	-2.75	31	1,552	+1,552
Total Volume and Open Interest							9,396	68,402	+1,578
Oats(CBOT)
Mar20	200310	268.50	268.50	268.50	268.50	+7.50
May20	200310	267.50	281.75	267.50	275.00	+7.50	302	3,208	-4
Jul20	200310	272.75	281.00	271.00	275.75	+5.00	23	921	-1
Sep20	200310	266.25	270.25	266.25	266.75	+3.50	0	130	+0
Total Volume and Open Interest							349	4,738	+8
Rough Rice(CBOT)
Mar20	200310	12.81	12.85	12.81	12.85	+0.07	25	71	+9
May20	200310	12.76	13.00	12.71	12.85	+0.11	1,442	10,231	-312
Jul20	200310	12.78	13.03	12.77	12.89	+0.07	114	816	-1
Sep20	200310	11.73	11.90	11.70	11.87	+0.14	79	1,674	+47
Total Volume and Open Interest							1,671	12,834	-252
Live Cattle(CME)
Apr20	200310	105.000	105.850	104.800	105.450	+2.600	53,780	109,751	-10,231
Jun20	200310	99.400	100.100	99.180	99.535	+2.435	43,928	108,153	+516
Aug20	200310	100.400	101.080	99.500	99.680	+1.600	25,250	54,474	-284
Oct20	200310	105.080	106.200	104.180	104.300	+1.100	11,797	41,291	-146
Dec20	200310	109.830	110.580	109.100	109.200	+1.620	4,901	21,316	-88
Feb21	200310	112.650	113.785	112.230	112.300	+1.515	1,008	4,528	+85
Total Volume and Open Interest							140,888	341,470	-10,126
Feeder Cattle(CME)
Mar20	200310	128.200	131.300	127.135	127.750	+1.550	1,571	3,877	-317
Apr20	200310	128.400	131.500	127.285	127.950	+2.400	8,276	15,460	-624
May20	200310	129.150	132.200	127.930	129.750	+3.100	6,626	14,460	+479
Aug20	200310	136.500	139.285	135.575	136.935	+2.935	2,700	9,122	+35
Sep20	200310	137.500	140.450	136.950	138.035	+2.600	962	2,905	-54
Oct20	200310	138.130	141.300	137.800	138.685	+2.485	459	1,465	-7
Nov20	200310	138.700	141.600	138.380	139.000	+2.465	96	461	+2
Total Volume and Open Interest							20,724	48,053	-472
Lean Hogs(CME)
Apr20	200310	64.635	66.000	64.500	65.000	+2.000	28,157	88,303	-8,571
May20	200310	70.830	71.700	70.830	71.000	+2.300	177	2,103	+81
Jun20	200310	79.550	80.350	78.950	79.300	+1.950	21,268	67,676	+3,019
Jul20	200310	80.500	81.300	79.800	80.000	+1.700	8,632	27,538	+377
Aug20	200310	80.000	81.100	79.150	79.350	+1.250	6,414	34,777	+411
Oct20	200310	68.730	69.980	68.225	68.400	+1.050	5,370	39,651	+725
Dec20	200310	64.000	64.975	63.235	63.830	+1.150	2,762	20,044	+176
Feb21	200310	67.885	68.430	66.930	67.385	+0.500	1,241	4,137	+134
Total Volume and Open Interest							74,664	286,114	-3,391
Class III Milk(CME)
Mar20	200310	16.32	16.34	16.27	16.33	+0.03	116	2,856	-19
Apr20	200310	15.83	15.95	15.81	15.85	+0.04	135	2,788	+17
May20	200310	16.02	16.14	15.97	15.99	+0.03	106	2,274	+43
Jun20	200310	16.29	16.41	16.18	16.24	+0.01	98	2,312	+9
Jul20	200310	16.58	16.71	16.55	16.58	+0.04	26	1,143	+10
Aug20	200310	16.80	16.86	16.72	16.75	+0.05	10	989	-3
Sep20	200310	16.99	17.03	16.88	16.90	+0.02	6	1,089	-2
Oct20	200310	17.06	17.06	16.98	17.00	+0.07	5	773	+1
Nov20	200310	16.95	16.95	16.92	16.92	+0.05	4	798	+0
Dec20	200310	16.80	16.85	16.78	16.78	+0.03	3	715	+0
Jan21	200310	16.62	16.62	16.62	16.62	+0.04	0	340	+0
Feb21	200310	16.58	16.58	16.58	16.58	unch	0	254	+0
Mar21	200310	16.62	16.62	16.62	16.62	+0.04	0	249	+0
Total Volume and Open Interest							509	16,975	+56
Cocoa(ICE)
Mar20	200310	2718	2718	2718	2718	+32	7	6	-7
May20	200310	2543	2604	2535	2577	+32	23,420	113,986	-3,122
Jul20	200310	2556	2596	2540	2569	+20	17,540	61,233	-2,906
Sep20	200310	2560	2588	2548	2566	+10	8,268	56,939	+1,211
Dec20	200310	2509	2533	2494	2509	+5	3,837	51,734	+452
Mar21	200310	2456	2480	2444	2458	-1	1,236	22,746	+284
May21	200310	2446	2460	2423	2437	-4	242	6,880	-16
Total Volume and Open Interest							54,846	318,166	-4,091
Coffee "C"(ICE)
Mar20	200310	111.30	114.45	111.30	114.25	+5.30	42	704	-7
May20	200310	109.20	116.15	108.55	114.35	+5.15	30,505	99,531	-632
Jul20	200310	111.35	118.05	110.60	116.15	+5.00	15,474	58,650	-1,519
Sep20	200310	113.30	119.95	112.60	118.00	+4.90	11,231	38,002	+237
Dec20	200310	115.70	122.30	115.05	120.40	+4.85	5,476	32,942	+648
Mar21	200310	117.85	124.45	117.25	122.55	+4.80	1,974	15,680	+331
Total Volume and Open Interest							65,661	271,470	-701
Orange Juice(ICE)
Mar20	200310	102.65	102.65	102.65	102.65	+2.15	124	125	-124
May20	200310	94.80	96.65	94.15	96.20	+2.15	521	13,941	-48
Jul20	200310	97.55	99.00	96.75	98.60	+2.10	157	1,810	+9
Sep20	200310	100.50	101.55	100.50	101.30	+1.95	41	783	-2
Nov20	200310	103.90	104.15	103.90	103.90	+1.65	19	346	-5
Jan21	200310	106.70	106.70	106.20	106.30	+1.30	12	317	+1
Total Volume and Open Interest							874	17,501	-169
Sugar #11(ICE)
May20	200310	12.82	12.93	12.38	12.59	-0.02	118,853	416,949	-11,426
Jul20	200310	12.78	12.91	12.35	12.53	-0.05	83,832	269,299	+2,304
Oct20	200310	12.97	13.13	12.54	12.69	-0.12	46,809	219,939	+8,527
Mar21	200310	13.50	13.58	12.96	13.09	-0.19	22,331	104,001	-862
May21	200310	13.25	13.25	12.74	12.85	-0.19	6,904	37,908	+964
Jul21	200310	12.99	12.99	12.59	12.67	-0.18	5,723	38,780	+467
Oct21	200310	13.07	13.07	12.69	12.75	-0.19	3,718	38,370	+123
Mar22	200310	13.39	13.39	13.05	13.09	-0.17	2,039	14,254	-625
Total Volume and Open Interest							293,427	1,147,715	-248
London Cocoa(LCE)
Mar20	200310	1827	1845	1812	1833	+27	2,529	15,765	-1,583
May20	200310	1861	1891	1856	1886	+37	12,532	62,709	-3,581
Jul20	200310	1855	1872	1849	1868	+26	7,787	47,576	-1,205
Sep20	200310	1827	1846	1827	1842	+19	4,421	41,399	+225
Dec20	200310	1756	1765	1750	1762	+14	5,299	62,657	+642
Mar21	200310	1720	1726	1715	1726	+12	3,260	31,513	+36
May21	200310	1706	1712	1703	1712	+9	2,012	9,992	+1,171
Total Volume and Open Interest							39,366	281,332	-3,774
London Sugar(LCE)
May20	200310	359.00	363.80	354.00	361.80	+6.20	7,820	56,091	-1,100
Aug20	200310	358.00	359.80	352.30	358.20	+2.60	5,534	43,845	+84
Oct20	200310	356.10	357.20	349.50	354.40	-0.30	1,955	12,750	+17
Dec20	200310	357.00	357.70	349.70	353.70	-2.40	721	8,103	-21
Mar21	200310	361.00	361.00	351.60	355.70	-3.40	377	4,803	+189
Total Volume and Open Interest							16,529	127,810	-738
Cotton(ICE)
May20	200310	62.25	62.91	61.01	61.41	+0.20	17,203	105,315	+547
Jul20	200310	61.90	63.46	61.64	62.03	+0.12	8,434	45,796	+280
Oct20	200310	62.28	62.28	62.28	62.28	+0.12	20	41	-10
Dec20	200310	62.46	63.68	61.96	62.28	+0.17	4,958	47,621	+1,327
Mar21	200310	63.86	64.46	62.86	63.15	+0.16	176	8,198	+26
May21	200310	64.77	64.89	63.59	63.86	+0.19	13	655	+8
Total Volume and Open Interest							30,811	210,451	+2,184
Lumber(CME)
Mar20	200310	377.6	378.8	370.3	378.8	+8.4	88	108	-73
May20	200310	369.1	370.9	352.1	364.8	+8.1	721	2,205	+95
Jul20	200310	368.1	368.9	356.6	366.5	+8.1	200	585	-17
Sep20	200310	364.9	365.7	357.7	365.0	+11.8	92	389	+9
Nov20	200310	357.0	359.9	356.8	356.8	+11.7	40	126	+3
Jan21	200310	355.1	355.1	355.1	355.1	+11.7	0	1	+0
Mar21	200310	353.6	353.6	353.6	353.6	+11.7
Total Volume and Open Interest							1,141	3,414	+17
Crude Oil(NYM)
Apr20	200310	30.37	35.02	30.20	34.36	+3.23	1,276,180	358,981	-33,131
May20	200310	30.75	35.35	30.58	34.73	+3.26	398,333	291,960	+28,580
Jun20	200310	31.59	35.75	31.11	35.14	+3.20	295,639	245,800	+3,884
Jul20	200310	31.86	36.16	31.68	35.58	+3.12	144,156	158,620	+4,609
Aug20	200310	32.48	36.59	32.43	36.05	+3.01	97,951	80,637	-11,148
Sep20	200310	33.24	37.14	33.19	36.56	+2.90	97,556	119,981	+401
Oct20	200310	33.81	37.73	33.77	37.05	+2.80	45,438	98,128	-1,111
Nov20	200310	34.46	38.31	34.35	37.56	+2.70	17,653	74,996	-1,159
Dec20	200310	34.67	38.90	34.66	38.08	+2.61	136,916	242,853	-7,854
Jan21	200310	35.50	39.24	35.50	38.56	+2.56	8,470	53,559	+922
Feb21	200310	37.45	39.89	37.40	39.02	+2.52	4,918	28,781	-7
Mar21	200310	38.35	40.25	38.35	39.46	+2.46	11,300	36,018	-473
Apr21	200310	39.04	40.29	37.31	39.90	+2.42	5,541	18,743	-1,059
May21	200310	40.08	40.69	37.75	40.30	+2.37	6,457	16,863	-522
Jun21	200310	38.72	41.56	37.74	40.67	+2.32	41,966	71,037	-3,342
Jul21	200310	40.50	41.41	38.63	41.01	+2.27	4,325	17,369	+397
Total Volume and Open Interest							2,696,734	2,214,254	-19,061
e-miNY Crude Oil(NYM)
Apr20	200310	30.300	35.000	30.175	34.350	+3.225	49,900	3,779	+232
May20	200310	30.725	35.350	30.600	34.725	+3.250	2,674	1,120	+222
Jun20	200310	31.200	35.700	31.200	35.150	+3.200	458	659	+90
Jul20	200310	33.000	36.200	32.200	35.575	+3.125	87	80	+12
Aug20	200310	33.900	36.525	33.900	36.050	+3.000	75	67	-6
Sep20	200310	35.400	37.000	34.800	36.550	+2.900	53	65	-3
Oct20	200310	34.300	37.250	34.300	37.050	+2.800	41	53	+21
Nov20	200310	37.000	38.150	36.050	37.550	+2.700	21	45	-2
Dec20	200310	35.650	38.900	35.650	38.075	+2.600	143	174	+19
Jan21	200310	36.300	39.400	36.300	38.550	+2.550	21	13	+4
Total Volume and Open Interest							53,486	6,158	+591
NY Harbor ULSD(NYM)
Apr20	200310	115.81	127.71	115.19	124.99	+8.70	93,534	110,762	-4,480
May20	200310	115.74	127.44	115.29	125.15	+8.71	60,161	68,402	-2,768
Jun20	200310	116.28	127.99	116.02	125.92	+8.71	53,338	53,059	-2,185
Jul20	200310	117.99	129.45	117.83	127.47	+8.56	21,179	32,811	-78
Aug20	200310	121.20	131.21	121.20	129.21	+8.38	15,474	19,038	+1,354
Sep20	200310	123.42	132.70	123.42	131.18	+8.31	11,690	18,577	+521
Oct20	200310	125.45	134.60	125.45	133.14	+8.27	6,061	12,636	-170
Nov20	200310	127.44	136.21	127.44	135.02	+8.25	5,180	10,437	+427
Dec20	200310	129.10	138.16	129.10	136.70	+8.18	25,286	32,412	-356
Jan21	200310	131.24	139.63	131.24	138.30	+8.09	5,474	13,604	+592
Feb21	200310	132.89	140.86	132.89	139.55	+7.98	2,897	5,765	-216
Mar21	200310	133.96	141.61	133.96	140.51	+7.90	2,383	4,606	+167
Apr21	200310	134.46	142.79	134.46	140.98	+7.83	1,094	2,432	+188
May21	200310	135.46	142.51	135.46	141.90	+7.75	581	1,196	+70
Total Volume and Open Interest							311,783	410,378	-4,900
RBOB Gasoline(NYM)
Apr20	200310	112.84	123.48	111.99	115.71	+2.02	85,241	117,762	-7,154
May20	200310	111.80	123.11	111.69	116.02	+2.33	65,240	78,066	-1,253
Jun20	200310	111.85	122.77	111.85	116.56	+2.99	36,900	43,728	-1,645
Jul20	200310	114.28	122.61	112.05	116.97	+3.30	24,126	34,049	-1,090
Aug20	200310	116.30	121.95	114.81	117.28	+3.78	16,959	16,665	+2,221
Sep20	200310	116.85	120.83	113.92	116.73	+4.11	12,018	27,250	+1,532
Oct20	200310	102.25	111.10	102.25	106.85	+4.11	6,048	13,745	+1,392
Nov20	200310	109.78	109.78	103.70	105.95	+4.06	6,854	14,507	+2,397
Dec20	200310	102.57	109.67	102.57	105.64	+4.10	11,595	26,356	+2,873
Jan21	200310	106.49	109.50	104.10	106.42	+4.15	824	3,245	-6
Total Volume and Open Interest							268,188	382,156	+341
e-miNY RBOB Gasoline(NYM)
Apr20	200310	115.71	115.71	115.71	115.71	+2.02	0	2	+0
May20	200310	116.02	116.02	116.02	116.02	+2.33
Jun20	200310	116.56	116.56	116.56	116.56	+2.99
Jul20	200310	116.97	116.97	116.97	116.97	+3.30
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)
Apr20	200310	1.835	1.955	1.794	1.936	+0.158	213,508	374,718	-28,750
May20	200310	1.876	2.002	1.836	1.985	+0.166	131,623	252,065	+9,073
Jun20	200310	1.955	2.068	1.913	2.055	+0.160	39,426	84,854	+1,427
Jul20	200310	2.044	2.155	2.006	2.146	+0.159	34,718	103,997	-3,166
Aug20	200310	2.087	2.193	2.048	2.184	+0.156	18,880	49,182	+1,536
Sep20	200310	2.098	2.202	2.060	2.194	+0.153	19,371	113,837	+3,031
Oct20	200310	2.144	2.245	2.110	2.237	+0.149	25,588	113,614	-155
Nov20	200310	2.287	2.369	2.257	2.363	+0.129	8,178	32,149	-1,388
Dec20	200310	2.518	2.594	2.497	2.577	+0.110	5,996	34,669	-299
Jan21	200310	2.628	2.709	2.605	2.687	+0.106	9,983	65,252	+591
Feb21	200310	2.587	2.667	2.578	2.644	+0.099	3,717	22,375	+219
Mar21	200310	2.480	2.558	2.460	2.531	+0.091	8,185	36,651	+121
Apr21	200310	2.234	2.300	2.212	2.263	+0.057	6,262	40,925	+820
May21	200310	2.200	2.271	2.195	2.233	+0.047	1,192	13,758	-89
Jun21	200310	2.251	2.302	2.247	2.270	+0.041	572	9,269	+51
Jul21	200310	2.300	2.346	2.291	2.314	+0.038	869	7,216	+346
Total Volume and Open Interest							531,908	1,426,349	-14,365
Brent Crude Oil(ICE)
May20	200310	35.84	38.22	35.00	37.22	+2.86	636,391	455,065	-6,265
Jun20	200310	36.63	38.99	35.79	38.09	+2.99	444,958	352,694	+7,560
Jul20	200310	36.87	39.66	36.56	38.82	+3.04	202,053	241,827	+21,141
Aug20	200310	37.98	40.32	37.29	39.48	+3.04	147,075	126,614	-22,333
Sep20	200310	38.56	40.93	37.96	40.09	+3.03	120,294	142,619	-2,442
Oct20	200310	39.17	41.53	38.59	40.63	+2.97	82,381	97,485	+1,950
Nov20	200310	39.78	42.05	39.19	41.15	+2.89	39,893	73,071	+3,118
Dec20	200310	39.94	42.61	39.75	41.63	+2.79	253,069	280,598	+10,497
Jan21	200310	40.74	43.09	40.30	42.12	+2.71	30,555	71,605	+2,645
Feb21	200310	41.44	43.50	41.26	42.60	+2.65	19,379	50,870	-2,669
Mar21	200310	43.33	43.96	42.28	43.08	+2.58	19,549	49,605	+4,565
Apr21	200310	43.29	43.55	42.93	43.55	+2.50	7,151	26,677	+244
May21	200310	44.02	44.05	43.40	43.98	+2.43	1,631	22,248	+30
Jun21	200310	43.68	45.44	42.94	44.39	+2.36	42,336	91,407	+359
Total Volume and Open Interest							2,170,328	2,527,016	+26,994
Gas Oil(ICE)
Mar20	200310	361.50	381.75	356.75	369.00	+9.75	74,442	74,035	-13,543
Apr20	200310	356.25	380.25	355.00	367.25	+9.25	176,853	167,566	-6,570
May20	200310	362.00	381.75	357.25	368.50	+8.25	124,997	122,241	-2,795
Jun20	200310	366.00	384.00	360.75	371.25	+7.75	122,251	116,002	+4,455
Jul20	200310	370.00	388.25	365.25	375.75	+7.75	35,826	49,274	+158
Aug20	200310	375.50	392.75	370.50	380.50	+7.25	19,353	37,213	+509
Sep20	200310	377.00	397.75	375.50	385.50	+7.25	25,188	40,908	+496
Oct20	200310	387.75	402.50	380.75	390.50	+7.25	17,069	36,214	+81
Nov20	200310	390.50	404.75	384.75	393.25	+7.25	12,368	22,777	+1,586
Dec20	200310	388.00	407.00	386.00	395.50	+7.50	57,363	84,275	+2,752
Total Volume and Open Interest							714,506	900,588	-10,151
Ethanol(CBOT)
Apr20	200310	1.232	1.245	1.217	1.244	+0.034	53	348	-8
May20	200310	1.251	1.268	1.249	1.265	+0.034	31	78	+0
Jun20	200310	1.280	1.280	1.280	1.280	+0.034	1	12	+0
Jul20	200310	1.280	1.280	1.280	1.280	+0.034
Aug20	200310	1.280	1.280	1.280	1.280	+0.034
Sep20	200310	1.280	1.280	1.280	1.280	+0.034
Oct20	200310	1.280	1.280	1.280	1.280	+0.034
Nov20	200310	1.280	1.280	1.280	1.280	+0.034
Total Volume and Open Interest							85	438	-8
WTI Crude Oil(ICE)
Apr20	200310	32.38	35.00	31.80	34.36	+3.23	75,786	55,297	-2,099
May20	200310	32.00	35.35	32.00	34.73	+3.26	114,769	75,121	-2,227
Jun20	200310	33.32	35.75	32.80	35.14	+3.20	111,770	90,176	+1,490
Jul20	200310	33.85	36.17	33.43	35.58	+3.12	48,599	45,910	+4,551
Aug20	200310	34.42	36.56	34.01	36.05	+3.01	19,975	17,124	-1,246
Sep20	200310	35.01	37.05	34.78	36.56	+2.90	23,892	34,429	+2,589
Oct20	200310	35.57	37.32	35.48	37.05	+2.80	4,730	17,627	-96
Nov20	200310	36.03	38.17	36.03	37.56	+2.70	3,536	13,082	-506
Dec20	200310	36.92	38.84	36.65	38.08	+2.61	41,412	94,786	-1,052
Jan21	200310	38.30	38.56	38.20	38.56	+2.56	537	6,647	+66
Feb21	200310	39.00	39.02	38.20	39.02	+2.52	1,068	5,096	+710
Mar21	200310	39.46	39.46	39.46	39.46	+2.46	1,454	6,095	-49
Apr21	200310	39.90	39.90	39.90	39.90	+2.42	303	4,178	+144
May21	200310	40.30	40.30	40.30	40.30	+2.37	309	3,661	-83
Jun21	200310	41.41	41.41	40.60	40.67	+2.32	8,588	27,634	+879
Jul21	200310	41.01	41.01	41.01	41.01	+2.27	451	5,032	-27
Total Volume and Open Interest							468,933	627,263	+4,485
US Dollar Index(ICE)
Mar20	200310	95.375	96.580	95.180	96.390	+1.520	42,506	37,901	+96
Jun20	200310	95.225	96.465	95.060	96.280	+1.535	3,483	2,815	+460
Sep20	200310	95.670	96.165	95.670	96.165	+1.495	38	220	+27
Total Volume and Open Interest							46,061	41,137	+575
Australian Dollar(CME)
Mar20	200310	65.89	66.14	64.63	64.90	-1.11	134,421	207,814	-6,585
Jun20	200310	65.87	66.07	64.60	64.88	-1.07	16,584	17,492	+1,988
Sep20	200310	65.41	65.65	64.68	64.82	-1.07	50	354	-27
Total Volume and Open Interest							151,727	227,872	-4,688
British Pound(CME)
Mar20	200310	131.17	131.18	128.84	129.16	-1.98	155,863	164,469	-15,556
Jun20	200310	131.01	131.28	128.93	129.24	-2.01	26,805	35,225	+4,272
Sep20	200310	130.50	130.78	129.00	129.27	-2.01	369	1,435	+93
Total Volume and Open Interest							184,738	203,841	-11,524
Canadian Dollar(CME)
Mar20	200310	72.99	73.47	72.48	72.78	-0.60	102,168	144,627	+1,777
Jun20	200310	72.97	73.46	72.47	72.76	-0.60	9,440	24,434	+3,508
Sep20	200310	73.16	73.42	72.50	72.76	-0.58	71	1,690	-4
Dec20	200310	73.05	73.06	72.50	72.74	-0.59	7	1,760	+5
Total Volume and Open Interest							112,013	175,025	+5,352
Japanese Yen(CME)
Mar20	200310	97.83	98.07	94.45	95.19	-2.77	337,843	158,619	-10,598
Jun20	200310	98.20	98.39	94.76	95.50	-2.83	27,980	22,287	+6,001
Sep20	200310	98.23	98.23	95.10	95.75	-2.85	19	350	+7
Total Volume and Open Interest							366,644	182,609	-4,633
Swiss Franc(CME)
Mar20	200310	108.11	108.14	106.30	106.61	-1.68	87,511	44,431	-2,567
Jun20	200310	108.61	108.63	106.77	107.07	-1.72	5,406	6,037	+1,267
Sep20	200310	108.35	108.35	107.45	107.50	-1.75	1	67	+1
Total Volume and Open Interest							92,918	50,545	-1,299
EuroFX(CME)
Mar20	200310	114.53	114.63	112.79	113.00	-1.66	424,461	579,548	-1,525
Jun20	200310	114.93	115.04	113.19	113.40	-1.69	59,052	93,577	+19,275
Sep20	200310	114.78	114.87	113.58	113.72	-1.70	508	2,540	+43
Total Volume and Open Interest							485,668	681,624	+17,998
Mexican Peso(CME)
Mar20	200310	478.25	491.63	473.25	479.63	+8.75	163,063	201,476	-20,231
Apr20	200310	478.00	488.38	472.00	477.38	+8.63	4	14	+4
Total Volume and Open Interest							178,611	221,722	-11,644
Brazilian Real(CME)
Apr20	200310	211.20	215.40	211.20	213.50	+2.50	7,304	52,019	-156
May20	200310	213.95	215.00	212.80	213.20	+2.65	113	181	+41
Jun20	200310	211.95	214.40	211.95	212.80	+2.65	428	2,900	+82
Jul20	200310	212.40	214.05	212.40	212.40	+2.55
Total Volume and Open Interest							7,845	55,220	-33
30-Year T-Bonds(CBOT)
Mar20	200310	181~220	186~030	179~110	180~300	-6~000	3,907	12,600	-2,669
Jun20	200310	184~020	186~130	177~250	179~190	-6~000	964,566	1,207,309	-4,204
Sep20	200310	178~000	181~090	175~300	177~090	-6~000	143	219	+43
Total Volume and Open Interest							968,616	1,220,128	-6,830
10-Year T-Notes(CBOT)
Mar20	200310	137~250	138~255	137~000	137~175	-1~240	12,490	25,290	-1,044
Jun20	200310	138~305	139~135	137~020	137~200	-1~265	3,639,991	3,848,742	+27,429
Sep20	200310	137~065	137~065	137~065	137~065	-1~265	0	2	+0
Total Volume and Open Interest							3,652,481	3,874,034	+26,385
5-Year T-Notes(CBOT)
Mar20	200310	124~000	124~074	123~072	123~202	-0~290	5,956	49,599	-2,609
Jun20	200310	124~304	125~064	123~272	124~094	-0~310	2,375,606	4,442,935	-68,800
Sep20	200310	124~094	124~094	124~094	124~094	-0~310
Total Volume and Open Interest							2,381,562	4,492,534	-71,409
2 Year T-Notes(CBOT)
Mar20	200310	109~261	109~300	109~196	109~232	-0~063	7,861	60,211	-2,823
Jun20	200310	110~023	110~071	109~252	109~296	-0~090	1,632,597	3,262,092	+62,111
Sep20	200310	109~296	109~296	109~296	109~296	-0~090	0	2	+0
Total Volume and Open Interest							1,640,458	3,322,305	+59,288
Eurodollars(CME)
Mar20	200310	99.268	99.285	99.162	99.213	-0.035	948,906	1,458,158	-32,551
Jun20	200310	99.575	99.590	99.480	99.525	-0.030	1,139,295	1,600,844	-3,603
Sep20	200310	99.600	99.630	99.510	99.555	-0.035	851,989	1,388,806	+3,028
Dec20	200310	99.580	99.610	99.470	99.525	-0.045	784,376	1,225,872	-5,848
Mar21	200310	99.605	99.645	99.495	99.555	-0.050	761,087	1,019,678	-13,043
Jun21	200310	99.575	99.610	99.445	99.510	-0.065	635,545	900,257	-611
Sep21	200310	99.540	99.600	99.410	99.480	-0.085	474,287	754,032	-12,714
Dec21	200310	99.500	99.560	99.360	99.435	-0.095	461,366	750,670	+1,002
Mar22	200310	99.495	99.530	99.325	99.400	-0.110	292,430	529,294	-2,417
Jun22	200310	99.445	99.495	99.280	99.350	-0.125	282,966	406,709	+15,843
Sep22	200310	99.415	99.465	99.240	99.310	-0.140	235,264	339,728	+11,112
Dec22	200310	99.390	99.425	99.190	99.260	-0.150	243,710	288,875	-1,767
Mar23	200310	99.360	99.415	99.175	99.240	-0.165	201,708	360,269	-7,359
Jun23	200310	99.355	99.405	99.160	99.225	-0.170	152,050	163,097	-642
Sep23	200310	99.350	99.400	99.145	99.205	-0.180	118,200	114,234	+1,189
Dec23	200310	99.345	99.380	99.120	99.175	-0.190	126,973	103,594	-1,955
Mar24	200310	99.335	99.375	99.115	99.170	-0.195	95,178	115,220	-576
Jun24	200310	99.325	99.370	99.095	99.150	-0.205	76,498	65,518	-4,063
Total Volume and Open Interest							8,115,430	11,918,234	-59,128
Ultra T-Bond(CBOT)
Mar20	200310	224~30	228~28	216~05	220~02	-11~17	936	5,115	-3,135
Jun20	200310	234~04	235~19	217~16	221~11	-13~08	405,575	1,152,882	-1,317
Sep20	200310	221~11	221~11	221~11	221~11	-13~08
Total Volume and Open Interest							406,511	1,157,997	-4,452
Ultra 10-Yr T-Note(CBOT)
Mar20	200310	156~240	157~280	154~270	155~105	-3~175	2,436	2,192	-1,593
Jun20	200310	158~000	158~265	154~120	155~045	-3~195	572,400	905,398	+3,342
Sep20	200310	155~045	155~045	155~045	155~045	-3~195
Total Volume and Open Interest							574,836	907,590	+1,749
30 Day Federal Funds(CBOT)
Mar20	200310	99.250	99.270	99.132	99.168	-0.082	85,315	263,832	+10,825
Apr20	200310	99.730	99.740	99.550	99.590	-0.105	229,456	388,563	-1,698
May20	200310	99.820	99.840	99.695	99.750	-0.055	195,015	291,615	+6,293
Jun20	200310	99.860	99.875	99.745	99.785	-0.065	61,695	164,053	-4,412
Jul20	200310	99.890	99.900	99.765	99.815	-0.070	153,572	201,573	-8,299
Aug20	200310	99.900	99.915	99.780	99.830	-0.065	76,868	114,343	+4,006
Total Volume and Open Interest							1,128,616	1,882,868	+18,500
Japanese Govt Bonds(SGX)
Jun20	200310	155.78	156.18	154.45	154.71	-1.11	2,337	2,617	+2,095
Sep20	200310	154.71	154.71	154.71	154.71	-1.11
Dec20	200310	154.71	154.71	154.71	154.71	-1.11
Total Volume and Open Interest							5,281	17,527	+1,086
Euro-Buxl(EUREX)
Jun20	200310	231.12	233.44	224.68	232.18	+0.14	100,787	263,998	+5,267
Sep20	200310	234.66	238.50	234.66	238.18	+1.14	0	3	+0
Dec20	200310	238.18	238.18	238.18	238.18	+1.14
Total Volume and Open Interest							103,717	264,001
Euro-Bund(EUREX)
Jun20	200310	177.55	177.88	175.41	177.59	-0.64	1,064,217	1,680,935	+7,680
Sep20	200310	180.45	181.55	180.04	181.01	-0.64	32	273	+27
Dec20	200310	181.01	181.01	181.01	181.01	-0.64
Total Volume and Open Interest							1,077,003	1,681,208
Euro-Bobl(EUREX)
Jun20	200310	136.96	137.24	136.63	137.13	-0.25	620,714	1,162,356	+25,359
Sep20	200310	136.73	136.73	136.73	136.73	-0.25	0	329	+0
Dec20	200310	136.73	136.73	136.73	136.73	-0.25
Total Volume and Open Interest							630,008	1,162,685
Euro-Schatz(EUREX)
Jun20	200310	112.63	112.78	112.57	112.72	-0.10	614,667	1,619,987	+131,697
Sep20	200310	112.77	112.77	112.77	112.77	-0.10	0	65	+0
Dec20	200310	112.77	112.77	112.77	112.77	-0.10
Total Volume and Open Interest							628,767	1,620,052
3-Mth Euribor(EUREX)
Mar20	200310	100.500	100.500	100.495	100.495	-0.010	0	1,562	+0
Jun20	200310	100.510	100.510	100.510	100.510	-0.015	0	1,061	+0
Sep20	200310	100.570	100.570	100.570	100.570	-0.010	0	779	+0
Total Volume and Open Interest							0	5,796	+0
Long Gilt(LIFFE)
Mar20	200310	137~28	138~27	137~28	138~27	-0~24	656	9,333	-56
Jun20	200310	137~26	138~07	136~16	137~30	-0~22	341,848	612,711	-9,475
Total Volume and Open Interest							342,504	622,044	-9,531
3-Mth Short Sterling(LIFFE)
Mar20	200310	99.50	99.52	99.49	99.51	-0.01	171,440	685,199	-7,638
Jun20	200310	99.57	99.60	99.55	99.58	-0.00	234,000	816,000	+25,006
Sep20	200310	99.58	99.61	99.57	99.60	-0.00	163,877	562,922	-15,221
Dec20	200310	99.60	99.61	99.56	99.60	-0.01	189,583	646,871	-9,253
Mar21	200310	99.61	99.62	99.57	99.61	-0.01	117,940	404,090	-1,696
Jun21	200310	99.61	99.63	99.57	99.61	-0.02	139,192	330,344	-11,731
Total Volume and Open Interest							1,923,698	4,652,087	-41,098
3-Mth Euribor(LIFFE)
Mar20	200310	100.510	100.510	100.475	100.490	-0.010	118,771	576,236	-5,894
Jun20	200310	100.530	100.530	100.500	100.515	-0.015	199,884	423,543	-14,297
Sep20	200310	100.560	100.575	100.540	100.570	-0.010	138,497	462,028	+777
Total Volume and Open Interest							1,496,448	4,213,166	-1,748
3-Mth Aus T-Bills(SFE)
Mar20	200310	99.32	99.36	99.31	99.36	+0.04	21,342	67,783	-10,766
Jun20	200310	99.45	99.48	99.44	99.46	unch	55,610	179,046	+1,599
Sep20	200310	99.50	99.53	99.47	99.51	+0.01	82,057	190,104	+8,061
Dec20	200310	99.50	99.53	99.47	99.50	unch	52,631	168,444	+15,362
Mar21	200310	99.51	99.54	99.47	99.50	-0.02	16,473	145,924	+3,781
Jun21	200310	99.50	99.53	99.45	99.47	-0.04	9,423	88,871	+928
Sep21	200310	99.50	99.52	99.45	99.45	-0.05	6,007	65,574	+879
Dec21	200310	99.48	99.50	99.42	99.42	-0.06	5,473	44,633	+437
Mar22	200310	99.47	99.49	99.39	99.39	-0.07	2,087	7,451	+970
Jun22	200310	99.47	99.47	99.38	99.38	-0.06	71	1,810	-11
Total Volume and Open Interest							251,187	961,035	+21,250
10-Year Aus T-Bonds(SFE)
Mar20	200310	99.39	99.48	99.20	99.21	-0.19	240,563	1,346,362	+10,043
Jun20	200310	99.39	99.49	99.21	99.22	-0.18	3,378	20,241	+1,805
Total Volume and Open Interest							243,941	1,366,603	+11,848
3-Year Aus T-Bonds(SFE)
Mar20	200310	99.61	99.68	99.51	99.51	-0.11	366,873	1,301,169	+33,404
Jun20	200310	99.67	99.72	99.54	99.55	-0.11	14,257	15,817	+8,970
Total Volume and Open Interest							381,130	1,316,986	+42,374
Gold(CMX)
Apr20	200310	1679.6	1681.3	1641.1	1660.3	-15.4	659,625	417,149	-29,376
Jun20	200310	1683.4	1683.5	1644.5	1663.3	-15.3	71,196	143,054	+325
Aug20	200310	1685.3	1686.1	1652.0	1665.8	-15.2	12,598	39,502	+4,453
Oct20	200310	1664.8	1671.4	1656.0	1667.3	-15.5	1,850	10,929	-281
Dec20	200310	1675.0	1679.3	1651.5	1669.0	-15.1	4,495	35,838	+919
Feb21	200310	1666.4	1676.3	1658.3	1670.8	-14.8	546	11,769	-19
Apr21	200310	1675.9	1675.9	1662.1	1672.4	-14.9	68	2,012	+32
Jun21	200310	1676.4	1676.4	1666.0	1674.0	-14.9	40	2,549	-2
Aug21	200310	1676.6	1676.6	1676.6	1676.6	-14.9	0	49	+0
Oct21	200310	1679.4	1679.4	1679.4	1679.4	-14.9	0	6	+0
Dec21	200310	1688.0	1688.0	1670.6	1680.5	-14.6	24	1,581	+0
Total Volume and Open Interest							751,024	664,722	-23,959
Silver(CMX)
Mar20	200310	1685.0	1714.5	1676.5	1690.6	-9.5	52	749	-21
May20	200310	1702.0	1720.0	1679.0	1695.5	-9.9	94,548	138,752	-2,923
Jul20	200310	1701.5	1724.5	1684.0	1699.8	-9.6	5,577	31,928	+250
Sep20	200310	1706.0	1723.5	1689.5	1704.4	-9.4	2,490	10,376	+578
Dec20	200310	1710.0	1729.5	1693.5	1708.9	-9.7	915	11,409	+106
Mar21	200310	1705.5	1712.5	1702.0	1712.5	-10.1	168	1,323	+22
May21	200310	1715.1	1715.1	1711.0	1715.1	-10.1	2	39	+2
Total Volume and Open Interest							104,864	195,358	-2,012
Platinum(NYMEX)
Apr20	200310	863.4	892.0	862.1	869.4	+6.6	41,989	54,622	-4,255
Jul20	200310	866.6	894.8	866.5	872.0	+6.5	4,655	23,268	+2,456
Oct20	200310	883.8	894.9	873.0	873.9	+6.1	64	1,092	+10
Jan21	200310	877.2	877.3	875.0	875.8	+4.9	5	137	+3
Total Volume and Open Interest							46,719	79,124	-1,791
Palladium(NYMEX)
Mar20	200310	2380.00	2380.00	2347.50	2347.50	-75.90	4	25	+1
Jun20	200310	2388.00	2431.30	2306.40	2317.40	-88.30	5,222	11,109	-246
Sep20	200310	2368.50	2415.80	2295.40	2304.30	-86.60	151	1,202	+25
Total Volume and Open Interest							5,377	12,769	-220
Copper(CMX)
Mar20	200310	249.85	256.30	249.85	253.40	+1.00	638	3,181	-276
May20	200310	248.70	256.55	248.20	252.15	+1.10	99,174	140,079	-1,127
Jul20	200310	248.90	256.50	248.90	252.40	+1.20	23,869	38,704	-2,682
Sep20	200310	249.30	256.95	249.20	252.85	+1.10	10,921	26,788	-98
Dec20	200310	250.00	257.00	250.00	253.80	+1.10	3,668	17,125	-362
Total Volume and Open Interest							139,490	238,151	-4,552
E-mini DJIA Index(CBOT)
Mar20	200310	23727	25020	23424	24849	+972	581,213	84,205	-2,639
Jun20	200310	23500	24877	23290	24724	+985	4,792	5,083	+2,167
Sep20	200310	24300	24755	23246	24593	+929	13	74	-1
Dec20	200310	24401	24539	24401	24401	+947	0	4	+0
Total Volume and Open Interest							586,018	89,366	-473
S & P 500(CME)
Mar20	200310	2717.50	2883.00	2695.50	2865.75	+118.00	6,665	83,024	+4,156
Jun20	200310	2870.00	2870.00	2854.25	2854.25	+119.00	2	174	+0
Sep20	200310	2843.25	2843.25	2843.25	2843.25	+120.00	0	11	+0
Dec20	200310	2845.75	2845.75	2845.75	2845.75	+110.00
Total Volume and Open Interest							6,667	83,283	+4,156
S & P 500 E-Mini(CME)
Mar20	200310	2733.00	2884.75	2695.25	2865.75	+118.00	3,163,400	2,992,661	+129,312
Jun20	200310	2721.25	2873.00	2683.25	2854.25	+119.00	124,994	213,911	+25,817
Sep20	200310	2695.50	2860.25	2675.00	2843.25	+120.00	1,848	3,855	+35
Dec20	200310	2814.75	2845.75	2691.75	2845.75	+110.00	119	2,573	+112
Total Volume and Open Interest							3,290,361	3,213,065	+155,276
NASDAQ 100 E-Mini(CME)
Mar20	200310	7893.75	8378.75	7814.25	8331.50	+380.00	1,097,279	202,419	+3,490
Jun20	200310	7871.00	8366.50	7805.00	8320.25	+381.75	6,629	14,858	+1,372
Sep20	200310	7812.25	8344.50	7803.00	8308.50	+381.00	12	206	+2
Total Volume and Open Interest							1,103,928	217,502	+4,869
S&P Midcap 400(CME) e-Mini
Mar20	200310	1621.80	1709.90	1604.60	1691.90	+63.60	31,371	73,025	+1,216
Jun20	200310	1617.80	1699.20	1599.20	1682.90	+62.40	143	232	+109
Sep20	200310	1701.90	1701.90	1701.90	1701.90	+63.60
Total Volume and Open Interest							31,514	73,257	+1,325
Volatility Index(CBOE)
Mar20	200310	45.80	47.65	37.25	41.83	-2.55	232,709	145,767	-9,144
Apr20	200310	37.30	38.15	30.85	34.78	-1.45	182,908	163,972	+12,611
May20	200310	30.95	31.45	26.55	29.53	-0.55	76,427	55,815	+3,111
Jun20	200310	28.45	28.65	25.00	27.23	-0.55	32,269	28,669	+139
Total Volume and Open Interest							559,195	460,257	+4,988
S & P 600(CME)
Mar20	200310	805.90	805.90	805.90	805.90	+22.50
Jun20	200310	806.40	806.40	806.40	806.40	+22.50
Total Volume and Open Interest
Russell 2000 Mini(CME)
Mar20	200310	1303.00	1373.80	1283.70	1339.90	+25.90	274,992	481,169	+11,216
Jun20	200310	1289.50	1369.00	1279.70	1335.40	+26.10	1,548	7,925	+762
Sep20	200310	1332.80	1332.80	1332.80	1332.80	+27.50	0	11	+0
Total Volume and Open Interest							276,540	489,105	+11,978
Nikkei 225(CME)
Mar20	200310	18860	20190	18605	19980	+1090	30,230	15,629	-21
Jun20	200310	18790	20080	18560	19915	+1105	4,075	2,247	+1,181
Total Volume and Open Interest							34,305	17,876	+1,160
Nikkei 225(SGX)
Mar20	200310	19380	19970	18500	19865	+415	164,445	205,890	+5,275
Jun20	200310	19180	19770	18310	19660	+445	8,779	8,981	+2,046
Sep20	200310	18850	19655	18850	19655	+420	0	11	+0
Total Volume and Open Interest							173,226	250,327	+7,322
Nikkei 225 Mini(JPX)
Mar20	200310	19085	19970	18500	19810	+400	1,741,054	530,140	+31,085
Jun20	200310	18885	19775	18310	19570	+330	230,475	57,221	+10,324
Sep20	200310	18900	19710	18250	19560	+400	1,069	3,147	+506
Total Volume and Open Interest							2,012,179	729,435	+87,170
Nikkei 225(JPX)
Mar20	200310	19080	19970	18500	19810	+400	135,056	297,793	+1,230
Jun20	200310	18890	19770	18310	19570	+330	23,795	75,989	+8,091
Sep20	200310	19160	19710	18280	19560	+400	31	3,291	+0
Total Volume and Open Interest							158,939	468,619	+8,734
Nikkei 225(CME) Yen
Mar20	200310	18850	20190	18595	19975	+1100	115,602	54,974	+3,261
Jun20	200310	18640	19990	18425	19775	+1095	2,698	1,991	+222
Sep20	200310	19805	19805	19805	19805	+1065
Total Volume and Open Interest							118,300	56,965	+3,483
Nikkei 225(CME) e-Mini Yen
Mar20	200310	19980	19980	19980	19980	+1100	0	3	+0
Jun20	200310	19780	19780	19780	19780	+1100
Sep20	200310	19810	19810	19810	19810	+1070
Total Volume and Open Interest							0	3	+0
CAC 40(EURONEXT)
Mar20	200310	4834.5	4923.0	4609.0	4634.0	-71.5	213,793	370,744	+9,927
Apr20	200310	4811.0	4907.0	4600.0	4620.5	-71.5	569	16,040	+409
May20	200310	4549.0	4549.0	4549.0	4549.0	-68.5
Jun20	200310	4682.0	4686.0	4493.5	4493.5	-67.0	1	3,015	+1
Total Volume and Open Interest							214,363	456,806	+7,337
Hang Seng Index(HKFE)
Mar20	200310	24990	25564	24360	25449	+599	198,600	117,862	+9,805
Apr20	200310	25050	25555	24365	25446	+605	1,058	1,761	+428
Total Volume and Open Interest							201,452	130,377	+9,865
DAX(EUREX)
Mar20	200310	10530.0	11031.0	10414.5	10506.5	-179.0	212,677	124,799	+6,723
Jun20	200310	10599.5	11026.5	10425.0	10511.5	-179.0	881	4,418	+293
Sep20	200310	10675.5	10934.0	10490.0	10490.0	-177.5	36	253	+3
Total Volume and Open Interest							213,594	129,470	+7,019
Mini-DAX(EUREX)
Mar20	200310	10483.0	11032.0	10413.0	10506.5	-179.0	183,815	24,055	+702
Jun20	200310	10500.0	11025.0	10427.0	10511.5	-179.0	718	1,054	+156
Sep20	200310	10883.0	10990.0	10400.0	10490.0	-177.5	31	263	+12
Total Volume and Open Interest							184,564	25,372	+870
DJ EuroSTOXX 50(EUREX)
Mar20	200310	2926	3088	2891	2914	-61	3,340,964	4,646,488	+260,818
Jun20	200310	2855	3009	2819	2837	-61	356,659	712,904	+85,061
Sep20	200310	2910	2977	2822	2823	-59	3,181	25,631	+3,168
Total Volume and Open Interest							3,700,804	5,482,992	+349,047
Swiss Market Index(EUREX)
Mar20	200310	9335	9534	9091	9214	+18	149,779	252,937	+15,550
Jun20	200310	9173	9343	8917	9028	+21	9,556	40,079	+6,724
Sep20	200310	9207	9207	8984	8984	+24	1	198	-13
Total Volume and Open Interest							159,336	293,214	+22,261
FT-SE 100(EURONEXT)
Mar20	200310	6011.00	6224.00	5919.00	5982.00	-8.50	207,937	736,112	+5,323
Jun20	200310	5959.50	6128.00	5842.50	5893.50	-12.50	1,736	5,150	+747
Sep20	200310	6020.00	6038.00	5818.50	5818.50	-12.50	0	28	+0
Total Volume and Open Interest							209,673	741,340	+6,070
SPI 200(SFE)
Mar20	200310	5716.0	5991.0	5345.0	5965.0	+260.0	99,229	416,703	-513
Jun20	200310	5702.0	5935.0	5354.0	5935.0	+258.0	8,592	20,210	+8,074
Sep20	200310	5851.0	5851.0	5851.0	5851.0	+258.0	1	31	+1
Total Volume and Open Interest							108,153	437,833	+7,835
FTSE MIB(ISE)
Mar20	200310	18455.00	19165.00	17710.00	17883.00	-659.00	62,406	130,206	+4,121
Jun20	200310	17890.00	18610.00	17230.00	17353.00	-647.00	850	4,906	-44
Sep20	200310	18370.00	18400.00	17176.00	17176.00	-647.00	4	59	+4
Total Volume and Open Interest							63,260	135,171	+4,081
KOSPI 200(KFE)
Mar20	200310	262.35	265.50	260.85	265.00	+2.65	344,342	319,617	-5,549
Jun20	200310	262.30	265.30	260.80	264.60	+2.60	11,686	64,835	+13,283
Sep20	200310	262.40	264.50	260.95	264.50	+2.20	15	2,323	+1
Total Volume and Open Interest							356,049	428,030	+7,735
GSCI(CME)
Mar20	200310	315.15	319.65	312.20	317.30	+12.05	1,872	6,911	-1,784
Apr20	200310	319.30	322.75	315.00	320.55	+12.00	1,508	1,462	+1,446
May20	200310	322.05	322.05	322.05	322.05	+12.00
Total Volume and Open Interest							3,380	8,373	-338