 |
SP - S&P 500 INDEX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1316.50 |
1307.20 |
1312.50s |
- 2.80 |
|
|
|
Jun
|
1310.60 |
1302.60 |
1306.90s |
- 2.70 |
|
|
|
Sep
|
1304.60 |
1296.60 |
1300.70s |
- 2.90 |
|
| |
|
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
12650.00 |
12577.00 |
12614.00s |
- 70.00 |
|
|
|
Jun
|
0.00 |
0.00 |
12544.00s |
- 71.00 |
|
|
|
Sep
|
0.00 |
0.00 |
12481.00s |
- 71.00 |
|
| |
|
ND - NASDAQ 100 INDEX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
2465.00 |
2446.50 |
2456.25s |
3.00 |
|
|
|
Jun
|
2450.00 |
2445.00 |
2451.25s |
3.00 |
|
|
|
Sep
|
2447.50 |
0.00 |
2448.75s |
3.00 |
|
| |
|
US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
143'12 |
142'08 |
143'14s |
0'19 |
|
|
|
Jun
|
|
|
142'00s |
0'19 |
|
|
|
Sep
|
|
|
140'28s |
0'19 |
|
| |
|
@DX - US DOLLAR INDEX - ICEFU |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
79.630 |
78.890 |
78.935 |
- 0.578 |
|
|
|
Jun
|
0.000 |
0.000 |
79.369 |
- 0.531 |
|
|
|
Sep
|
0.000 |
0.000 |
79.769 |
- 0.531 |
|
| |
|
JY - JAPANESE YEN - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
0.000000 |
0.000000 |
0.013044s |
0.000132 |
|
|
|
Jun
|
0.000000 |
0.000000 |
0.013059s |
0.000133 |
|
|
|
Sep
|
0.000000 |
0.000000 |
0.013077s |
0.000134 |
|
| |
|
@EU - EURO FX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1.3237 |
1.3078 |
1.3207s |
0.0097 |
|
|
|
Jun
|
1.3239 |
1.3083 |
1.3212s |
0.0097 |
|
|
|
Sep
|
1.3233 |
1.3111 |
1.3219s |
0.0096 |
|
| |
|
@ZG - GOLD 100 OZ - NYSEL |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
0.000 |
0.000 |
1731.800 |
5.700 |
|
|
|
Feb
|
1736.000 |
1716.600 |
1736.000 |
9.500 |
|
|
|
Mar
|
0.000 |
0.000 |
1734.000 |
5.600 |
|
| |
|
@ZI - SILVER 5000 OZ - NYSEL |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
0.000 |
0.000 |
33.747 |
0.067 |
|
|
|
Feb
|
0.000 |
0.000 |
33.745 |
0.073 |
|
|
|
Mar
|
33.755 |
33.550 |
33.755 |
0.034 |
|
| |
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1222'0 |
1215'0 |
1219'0s |
-3'6 |
|
|
|
May
|
1230'0 |
1226'0 |
1228'4s |
-3'4 |
|
|
|
Jul
|
1240'0 |
1236'0 |
1238'2s |
-3'4 |
|
| |
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
642'2 |
635'4 |
641'6s |
7'2 |
|
|
|
May
|
648'0 |
641'4 |
647'4s |
7'4 |
|
|
|
Jul
|
652'0 |
646'0 |
651'0s |
7'2 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
653'4 |
646'4 |
647'2s |
-6'2 |
|
|
|
May
|
665'4 |
662'0 |
661'6s |
-5'0 |
|
| |
|
EB - BRENT CRUDE - IPE |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
111.99 |
110.49 |
111.32s |
0.53 |
|
|
|
Apr
|
111.71 |
110.30 |
111.01s |
0.40 |
|
|
|
May
|
111.43 |
110.18 |
110.85s |
0.38 |
|
| |
|
FN - NATURAL GAS BALANCING POINT - IPE |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
57.510 |
54.300 |
56.890s |
3.040 |
|
|
|
Mar
|
57.600 |
54.000 |
56.290s |
2.910 |
|
|
|
Apr
|
56.650 |
53.750 |
56.110s |
2.870 |
|
| |
|
@KC - COFFEE - ICEFU |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
220.20 |
216.90 |
217.35s |
- 2.35 |
|
|
|
May
|
222.75 |
219.75 |
220.20s |
- 2.35 |
|
|
|
Jul
|
225.35 |
222.55 |
223.00s |
- 2.35 |
|
