January 22, 2011 by Tulsa World

Saturday, January 22, 2011

STOCKS OF LOCAL INTEREST STOCK

TKR

Orchids Paper

TIS

AMR Corp. AT&T Inc American Elec Power BP Amoco Baldor Electric Co. Bank of America Boeing Corp. Brunswick Corp. Chesapeake Energy Chevron Cimarex Energy Co. ConocoPhillips Devon Energy Dillard’s Inc. Dollar Thrifty Helmerich & Payne Holly Corp Honeywell Intl. IBM J.P. Morgan Chase Kimberly-Clark Corp. Legget & Platt Leucadia National Magellan Midstream NobleCorp OGE Energy Corp. Occidental Petroleum ONEOK Inc. ONEOK Partners Parker Drilling Inc. Prepaid Legal Svcs. Rockwell Intl.

AMR T AEP BP BEZ BAC BA BC CHK CVX XEC COP DVN DDS DTG HP HOC HON IBM JPM KMB LEG LUK MMP NE OGE OXY OKE OKS PKD PPD ROK

EX NAME

YTD LAST

CHG

n Prmian -4.4 21.66 +.38 o Perrigo +10.8 70.20 -.98 o PetMed -12.2 15.63 +.03 n Petrohawk +1.1 18.45 -.43 n PetrbrsA -4.0 32.81 -.24 n Petrobras -4.5 36.13 -.37 n PetRes +3.7 28.02 +.06 n PtroqstE -3.7 7.25 +.13 o PetsMart +.6 40.06 +.12 n Pfizer +4.8 18.36 +.12 a PhrmAth -19.1 3.42 +.30 n PhmHTr +1.2 65.72 -.01 o PharmPdt +8.3 29.40 +.07 o Pharmacyc -15.3 5.15 -.21 o Pharmasset+11.7 48.65 +2.22 n PhilipMor -3.1 56.70 +.21 n PhilipsEl +8.9 33.44 +.25 n PhlVH -9.8 56.83 -1.27 n PhnxCos -1.2 2.51 ... o PhotrIn +8.6 6.42 +.05 n PiedNG +1.3 28.33 -.29 n PiedmOfc n -2.5 19.64 -.03 n Pier 1 -8.1 9.65 -.20 n PilgrimsP +6.6 7.56 -.02 n PimcoStrat +.1 10.20 -.02 n PinnclEnt +6.0 14.86 -.17 n PinWst +.5 41.64 +.09 n PioNtrl +3.5 89.85 -.59 n PitnyBw -.9 23.97 +.18 o PizzaInn +1.5 1.98 +.03 n PlainsEx +3.2 33.16 -.10 n PlatUnd -.6 44.71 -.78 n PlaybyA +14.0 6.10 +.01 n PlaybyB +16.9 6.10 ... o Plexus -11.5 27.39 -1.61 o PlugPwr h+112.9 .79 +.06 n PlumCrk +8.3 40.56 +.63 o PluristemT +93.0 2.76 +.22 n Polaris -5.2 73.95 +.36 n Polo RL -6.3 103.95 -1.05 o Polycom +13.1 44.08 +5.90 n PolyOne +3.4 12.91 -.23 n Polypore +8.0 43.99 -.36 o Poniard h +23.1 .64 -.06 +2.5 3.22 +.09 o Popular n PortGE +1.4 22.01 -.01 n PostPrp -2.4 35.44 +.04 n Potash +6.1 164.25 +2.41 o Potlatch +6.0 34.51 +.15 o PwrInteg -9.1 36.52 -1.56 o Power-One +5.3 10.74 -.28 n PwshDB +1.5 27.96 +.28 n PS Agri +3.5 33.49 +.33 n PS Oil -.1 28.18 +.11 n PS USDBull -1.0 22.49 -.19 n PwSClnEn +1.5 10.55 -.08 n PwSWtr -.7 18.85 -.02 n PSFinPf +.3 17.67 -.01 n PSETecLd -4.5 17.53 -.32 n PwShPfd -.6 14.04 -.03 n PSIndia -8.5 23.25 +.14 o PwShs QQQ+2.2 55.68 -.43 o Powrwav +40.2 3.56 +.10 n Praxair -4.6 91.04 -.14 n PrecCastpt +1.1 140.76 -2.54 n PrecDrill +6.6 10.33 +.37 o PrmWBc h +3.5 .35 -.03 o PresLf -5.5 9.38 -.08 o Presstek -6.8 2.07 -.02 o PriceTR +2.6 66.25 +.62 o priceline +6.5 425.60 +1.38 n PrideIntl -1.1 32.63 +.04 n PrinFncl -.6 32.36 +.08 n PrisaA n +28.7 10.32 +.33 n PrisaB n +13.1 10.79 +.02 o PrivateB +3.5 14.88 +.59 n ProShtDow -2.6 43.17 -.15 n ProShtQQQ -2.3 33.88 +.25 n ProShtS&P -2.1 42.94 -.09

EX NAME

DIV

Daily HIGH LOW

AMEX

...

11.99

... 1.72f 1.84f ... .68 .04 1.68 .05 .30 2.88 .32 2.20 .64 .16 ... .24 .60 1.33f 2.60 .20 2.64 1.08 .25 2.98f .90e 1.50f 1.52 2.08f 4.56f ... ... 1.40

... 8 13 ... 43 21 15 ... 19 11 15 11 8 19 11 35 48 21 13 11 14 19 56 19 9 14 18 19 24 ... 10 24

7.68 28.48 36.71 48.34 63.50 14.71 72.22 20.25 28.13 93.94 98.58 67.97 83.54 42.44 48.03 51.36 42.15 55.20 156.78 45.54 64.88 23.01 31.94 55.02 38.25 45.53 98.33 59.19 80.22 4.29 61.84 77.39

EX NAME

YTD LAST

CHG

n n n n n n n n n n n n n n n o n n n n n n n n n n n n n n a n n n n n o o n n n n n n n a n n n n o o o o o o n n o a n o n o o n o n n

PrUShS&P -4.1 22.79 ProUltDow +5.2 57.33 PrUlShDow -5.1 19.64 ProUltQQQ +4.3 84.94 PrUShQQQ -4.6 11.10 ProUltSP +4.0 49.95 ProUShL20 +5.2 38.98 PrUSCh25 rs-1.3 29.68 ProUSEM rs+4.6 33.18 ProUSRE rs -1.9 17.79 ProUSOG rs -6.5 34.97 ProUSBM rs+6.3 20.46 ProUltRE rs +1.2 51.25 ProUShtFn -5.5 14.81 ProUFin rs +4.8 69.58 PrUPShQQQ-6.8 29.05 ProUltO&G +6.4 48.76 ProUBasM -6.8 47.20 ProShtR2K +1.1 32.55 ProUSR2K +2.1 12.82 ProUltR2K -2.7 41.55 ProUSSP500-6.1 18.22 ProUltSP500+6.2 217.65 ProUltCrude -6.5 11.68 ProUSGld rs+11.6 31.03 ProUSSlv rs+23.2 12.10 ProUShCrude+5.9 10.77 ProSUltSilv -21.7 124.25 ProUltShYen+3.2 16.17 ProUShEuro -3.9 19.51 ProceraNt -1.6 .61 ProctGam +2.5 65.91 ProgrssEn +3.9 45.17 ProgsvCp -1.2 19.64 ProLogis -1.2 14.27 Prolog pfF +.4 23.10 ProspctCap +5.3 11.37 ProspBcsh +3.8 40.77 ProtLife +4.8 27.93 ProvEn g +2.6 8.16 Prudentl +4.7 61.46 PruUK pf -2.6 24.44 PruUK pfA -1.0 24.42 PSEG +2.0 32.46 +4.0 105.52 PubStrg PudaCoal -12.8 12.42 PulteGrp +9.7 8.25 PMMI -2.7 6.72 PPrIT +.3 6.30 QEP Res n +3.3 37.51 QIAGEN -5.1 18.56 QLT -1.2 7.24 QiaoXing -11.5 2.51 QlikTech n -10.4 23.17 Qlogic +2.1 17.37 Qualcom +3.5 51.24 QuantaSvc +10.1 21.93 QntmDSS +4.8 3.90 QuantFu h +2.2 .46 Quepasa +4.8 12.26 QstDiag +1.0 54.51 QuestSft -4.7 26.44 Questar s +3.0 17.93 Questcor +3.6 15.26 QuickLog -12.3 5.61 QksilvRes +.2 14.77 Quidel -10.0 13.00 Quiksilvr -13.0 4.41 QwestCm -9.2 6.91

-.12 +.49 -.17 -1.29 +.16 +.20 -.53 +.61 +.70 -.10 -.32 +.29 +.32 -.20 +.96 +.66 +.48 -.74 -.04 +.18 -.55 -.13 +1.67 -.04 +.06 -.03 +.03 -.37 -.19 -.40 +.02 +.11 +.25 -.33 -.03 -.05 +.16 +1.04 -.16 +.21 +.65 -.06 +.04 +.29 +1.56 +.14 -.13 +.04 +.02 -.39 -.27 +.17 +.06 -1.03 -.17 -.10 -.31 -.02 -.01 +.26 +.26 -.33 +.01 +.09 -.07 +.17 +.04 -.16 -.07

n o n n n o n n

RAIT Fin +26.0 RF MicD +4.8 RPC s -5.6 RPM s +1.2 RSC Hldgs +22.1 RXi Phrm -27.5 Rackspace -.6 RadianGrp -2.6

52-Week HIGH LOW

11.90

21.58

NYSE

o a n o o o n a o n n n n o n n n o n n n n n n n n n o n n o a o n n o n o n n n n n n a n n n o n n n n n n n n o o o n n n n n n o a o n o n n n

2.76 +.14 7.70 -.18 17.10 -.24 22.36 +.02 11.89 -.01 1.87 -.01 31.21 +1.43 7.86 -.03

7.31 28.23 36.15 47.40 63.46 14.22 71.34 19.57 27.68 93.10 94.87 67.02 82.44 40.65 47.56 49.77 41.58 54.43 154.96 44.85 63.95 22.36 31.28 54.51 37.00 44.81 96.65 58.08 79.41 4.11 59.63 74.25

11.72

10.50 30.10 37.94 62.38 63.88 19.86 76.00 22.89 28.26 93.75 99.38 68.99 84.38 44.50 53.00 52.00 43.64 55.84 156.13 48.20 67.24 25.15 32.15 57.43 44.73 46.35 99.57 58.47 81.67 5.85 68.66 76.14

YTD LAST

CHG

RadntSys -7.4 18.13 RadientPh -13.9 .87 RadioShk -4.8 17.61 Radware -5.8 35.33 Rambus +.3 20.55 Randgold -3.4 79.53 RangeRs +1.4 45.62 RareEle g -19.4 12.95 RavenInd -2.2 46.65 RJamesFn +9.7 35.86 Rayonier +8.2 56.84 Raytheon +13.5 52.15 RealD n -1.8 25.45 RealNwk -7.4 3.89 RltyInco -1.1 33.83 RedHat -6.3 42.76 Reddy Ice +34.2 3.69 Rdiff.cm +52.6 8.07 RedwdTr +.7 15.04 RegalBel -1.5 65.79 RegalEnt +5.8 12.42 RgcyCtrs -2.0 41.38 RegBkHT +3.1 88.35 RegionsFn +5.7 7.40 Regis Cp +4.7 17.38 ReinsGrp +8.3 58.17 RelStlAl +.3 51.23 Reliv Intl +18.6 2.30 RenaisRe +.7 64.15 ReneSola +17.3 10.25 RentACt -8.5 29.49 Rentech +.8 1.23 ReprosT rs -6.3 2.85 Repsl prcld -1.9 25.20 Repsol +10.4 30.85 RepubAir -18.3 5.98 RepubSvc +1.3 30.24 RschMotn +5.9 61.55 ResMed s -7.6 32.00 ResoluteEn+17.3 17.31 Resolute wt+46.9 4.73 ResrceCap -6.0 6.94 RetailHT +.2 106.68 Revlon -1.3 9.71 RexahnPh +16.1 1.30 ReynAm s -1.5 32.12 RioTinto s -4.8 68.20 RiteAid h +13.3 1.00 Riverbed s +2.8 36.14 RobbMyer +10.3 39.45 RobtHalf +7.4 32.86 RockTen +6.0 57.18 RockColl +9.4 63.71 RockwdH -1.8 38.42 RogCm gs +3.1 35.69 Rollins s -3.7 19.02 Roper -3.3 73.92 RosettaR -7.6 34.78 RossStrs +2.6 64.92 Rovi Corp +2.5 63.53 Rowan -4.1 33.49 RoyalBk g +3.6 54.27 RBScotlnd +16.2 14.31 RylCarb +2.6 48.22 RoyDShllB +3.4 68.92 RoyDShllA +3.1 68.85 RoyGld -16.3 45.71 Rubicon g -15.6 4.82 RubiconTc -5.2 19.99 RubyTues +4.9 13.70 Ryanair -5.4 29.10 Ryder -6.0 49.49 RdxSPEW +1.4 47.97 Ryland +2.2 17.41

+.41 -.01 +.07 -.86 -.20 -.10 -.23 +.20 -.95 +.52 +.35 -.22 -.10 ... +.13 -.52 +.33 -.06 -.02 -.34 -.28 -.24 +1.24 +.17 -.36 +.35 -.93 +.13 +.06 -.20 -.48 -.01 -.27 +.03 +.39 -.09 -.14 -.85 -.08 +.09 +.11 +.09 -.49 +.01 -.04 -.02 -.05 -.01 +.70 -.54 +.04 -.34 +.87 -.01 -.07 -.05 +.36 -.29 -.14 -.29 -.02 +.05 +.83 +.74 +1.07 +1.00 -.58 -.25 -.85 -.20 -.40 -.25 +.01 -.53

n SAIC +3.9 16.48 +.02 n SAP AG +7.6 54.44 +.03 o SBA Com -3.0 39.72 -.06

VOL

Citigroup Inc. is giving its CEO a big raise. The New York-based bank is lifting Vikram Pandit’s base salary to $1.75 million from just $1 a year effective immediately, according to a filing with the Securities and Exchange Commission on Friday. The announcement comes after Citi reported its first full year of profits since Pandit took over the top job in 2007. The bank also repaid the last of its bailout money last year. Citi was one of the hardest-hit U.S. banks during the credit crisis, and received $45 billion in taxpayer aid. Pandit in 2009 pledged to take a $1 salary until the troubled bank returned to profitability. The government sold off the last of its stake in the bank in December for a profit of $12 billion. Citigroup reported its fourth straight quarterly profit on Tuesday. However, the bank saw revenue from trading stocks and bonds fall sharply in the quarter. Stocks rose 9 cents to close at $4.89 Friday - From wire reports 5.20 5.00 4.80 4.60 4.40 4.20 4.00 3.80 3.60 Sept.

Oct.

Nov.

Dec.

YTD

-.02

-2.5

5.86 15,569 7.35 23.78 29,745 28.33 28.17 2,255 36.44 26.75 9,403 47.61 24.67 586 63.50 10.91 261,406 14.25 57.14 4,420 71.68 10.00 844 19.59 19.62 6,618 27.80 66.83 7,313 u93.78 48.68 786 95.50 46.63 9,073 67.66 58.58 2,999 83.51 14.94 2,760 40.73 22.82 340 47.95 32.34 970 50.63 23.32 519 41.95 36.68 4,544 54.49 116.00 6,977 u155.50 35.16 44,202 45.29 58.25 2,829 64.28 17.89 1,498 22.39 18.80 836 31.93 39.81 207 54.64 26.23 7,969 37.64 33.87 352 44.93 72.13 4,008 97.97 29.56 668 u58.51 55.25 94 80.02 3.43 627 4.11 34.00 58 60.32 45.72 2,062 u74.42

-.18 +.10 -.03 +.04 +.08 -.29 +.56 -.01 -.01 +1.07 -.87 +.45 +1.18 -1.23 +.22 +.01 +.47 -.09 -.30 +.54 -.26 -.22 +.92 +.13 +.07 -.15 +1.56 +.27 +.59 -.05 -1.30 -1.18

-5.6 -3.6 +1.3 +7.8 +.7 +6.8 +9.8 +4.5 +7.3 +2.8 +7.9 -.6 +6.4 +7.4 +1.5 +4.4 +2.9 +2.5 +6.0 +6.8 +2.0 -1.6 +9.4 -3.3 +5.2 -1.3 -.1 +5.5 +.7 -10.1 +.1 +3.8

YTD LAST

CHG

n SCANA +3.4 42.00 +.06 o SEI Inv +1.5 24.16 -.04 n SK Tlcm -6.2 17.47 -.20 n SLGreen +4.8 70.77 +.47 n SLGrn pfC -.4 24.89 -.11 n SLM Cp +11.8 14.08 -.05 n SM Energy -4.9 56.05 -.76 n SpdrDJIA +2.4 118.46 +.49 n SpdrGold -5.5 131.03 -.17 n SpdrDJ RE -.1 37.04 +.07 n SP Mid +.8 165.98 -.56 n S&P500ETF+2.1 128.37 +.29 n Spdr Div 0.0 52.01 -.07 n SpdrHome +1.6 17.66 -.20 n SpdrKbwBk +2.7 26.61 +.43 n SpdrLehHY +1.3 40.22 +.07 n SpdrNuBST -1.0 23.56 +.07 n SpdrNuBMu -1.0 21.41 +.23 n SpdrKbw RB+1.0 26.71 +.06 n SpdrRetl -3.5 46.65 -.31 n SpdrOGEx +1.0 53.30 -.07 n SpdrMetM -4.7 65.52 -1.21 n SPX Cp +3.9 74.29 +.43 n SRA Intl +27.3 26.04 -.03 o STEC +15.4 20.36 -.41 n STMicro +11.5 11.64 +.08 n STR Hldgs -8.3 18.34 -.22 o SVB FnGp -.6 52.71 -1.61 n SABESP -8.0 48.67 -1.85 n SabnR +3.3 61.51 -.30 n Safeway -6.5 21.02 -.13 n StJoe +26.8 27.70 +.18 n StJude -.4 42.56 +.36 n Saks +7.6 11.51 -.11 n Salesforce +.2 132.24 +.45 o SalixPhm -13.4 40.69 -.31 n SallyBty -12.6 12.70 -.21 a SamsO&G +62.1 2.14 +.13 o SanDisk +.2 49.97 +.02 n SandRdge -.5 7.28 -.09 o SangBio +10.1 7.31 -.28 o Sanmina +18.6 13.62 -.26 n Sanofi +7.1 34.53 +.45 n SantFn pfA -.5 22.30 +.35 o Sapient +3.5 12.52 +.02 n SaraLee +6.8 18.70 +.43 o Satcon h +10.2 4.96 -.05 o SavientPh -8.4 10.20 -.34 o Savvis +4.5 26.66 -.91 n Schlmbrg 0.0 83.48 -1.80 n SchwUSMkt +1.8 30.92 +.05 n Schwab +6.3 18.19 -.12 o SciGames +1.7 10.13 -.25 n Scotts +1.9 51.73 +.73 n ScrippsNet -9.0 47.09 -.72 n SeadrillLtd -3.2 32.83 +.23 o SeagateT -11.6 13.28 -.03 0.0 25.45 -.22 n SealAir o SearsHldgs +1.1 74.57 -1.33 o SeattGen +5.2 15.73 ... o SelCmfrt +12.4 10.26 +.62 n SelMedHld -4.1 7.01 +.09 o SelectvIns -1.7 17.85 -.10 n SemGrp n -1.7 26.70 +.08 n SemiHTr +3.7 33.74 -.13 o SemiLeds n-36.4 18.47 -.53 n SempraEn -.1 52.43 +.13 o Semtech -4.2 21.70 -.45 n SenHous -.7 21.78 +.02 n Sensata n -.6 29.92 -.18 o Sequenom -15.8 6.76 -.14 n ServiceCp +4.1 8.59 +.02 o ShandaGm -2.0 6.30 -.04 n ShawGrp +12.4 38.46 -.21 n Sherwin -1.7 82.29 +.40 n ShipFin -1.1 21.29 -.18 o ShufflMstr -9.1 10.41 -.18 n SiderNac s +4.8 17.47 -.06 n Siemens -1.7 122.13 +3.61

EX NAME o o o o o o o o n n n n o n o o o n n o n o o o o n o n n n n n o o o n n o o o n o n n n n n n n n n n o n o o n o n o n n n o n n n n n n n n n n n n n o o

YTD LAST

SifyTech +25.7 SigaTech h -11.9 SigmaAld -4.9 SilganH s +1.6 SilicnImg -4.5 SilcnLab +3.3 Slcnware +9.4 SilvStd g -19.7 SilvWhtn g -21.7 SilvrcpM g -21.7 SimonProp 0.0 SimpsnM -3.5 Sina +14.4 SingapFd -2.0 SinoCkg n -1.0 SinoTech n +13.9 SiriusXM -4.9 Skechers +6.4 SkilldHcre +15.7 Sky-mobi n+27.8 Skyline -17.8 SkywksSol +2.0 SmartM +5.6 SmartHeat -4.9 SmithWes -2.9 SmithAO s +3.6 SmithMicro -16.3 SmithfF +.4 Smucker -3.5 SmurfStn n +7.5 SnapOn -1.4 SocQ&M -8.5 SodaStrm n+20.2 Sohu.cm +4.8 Solarfun +10.3 SolarWinds -.6 Solutia +.6 Somaxon -12.7 SonicCorp +1.3 SonicSolu -1.4 SonocoP +4.5 Sonus +7.5 SonyCp -4.2 Sothebys -8.3 SourcC +2.3 SoJerInd -.5 SouthnCo +.1 SthnCopper -9.3 SoUnCo +8.6 SwstAirl -3.2 SwtGas +1.7 SwstnEngy +2.0 SpanAm +7.1 SpectraEn +2.0 SpecCtl -11.3 SpectPh -7.4 SpeedM -2.0 Spherix h -21.1 SpiritAero +12.4 Spreadtrm +3.5 SprintNex +1.9 SprottSilv -12.2 SprottGld n -6.5 StaarSur -10.7 SP Matls -2.4 SP HlthC +2.2 SP CnSt +.6 SP Consum +1.1 SP Engy +2.7 SPDR Fncl +3.2 SP Inds +3.0 SP Tech +2.1 SP Util +1.9 StMotr -12.4 StdPac -2.4 StdRegis -4.7 StanBlkDk -.6 Staples +2.6 StarScient -9.7

CHG

2.84 12.34 63.30 36.40 7.02 47.52 6.51 22.67 30.57 10.05 99.53 29.84 78.76 14.89 11.85 8.20 1.55 21.29 10.39 6.83 21.45 29.19 6.08 5.02 3.63 39.46 13.17 20.72 63.35 27.52 55.78 53.44 37.97 66.56 9.01 19.13 23.22 2.75 10.25 14.79 35.18 2.87 34.22 41.27 54.34 52.55 38.25 44.19 26.13 12.57 37.30 38.17 15.84 25.48 13.30 6.36 15.01 .56 23.40 19.01 4.31 12.35 11.54 5.45 37.48 32.19 29.49 37.82 70.10 16.46 35.90 25.72 31.95 12.00 4.49 3.25 66.46 23.37 1.76

-.10 -.71 -.28 +.65 -.08 -.21 -.23 -.40 -.92 -.25 +.75 -.62 -1.17 -.18 -.33 +.12 +.04 -.10 -.12 +.78 -.39 -.84 +.46 -.14 ... +.57 +.14 +.28 -.10 +.86 +.11 +.18 +1.19 -1.95 -.04 -.37 +.28 -.08 -.02 -.01 -.30 -.08 -1.21 -.42 +.12 -.29 -.15 -.96 +.10 -.22 -.20 +.17 +.29 +.17 +.09 +.32 -.07 +.02 -.35 -.48 +.04 +.05 +.02 -.08 -.09 +.03 +.05 +.09 +.37 +.13 +.29 -.15 -.03 -.13 -.10 +.04 +.55 +.12 +.08

Jan.

STOCK SemGrp n Spirit AeroSystems Sunoco Inc. Terra Nitrogen Co. Tyson Foods Unit Corp. U.S. Cellular Corp. Valmont Ind. VerizonCm Wal-Mart Stores Whirlpool Willbros Williams Williams Partners

TKR SEMG SPR SUN TNH TSN UNT USM VMI VZ WMT WHR WG WMB WPZ

DIV ... ... .60 5.01e .16 ... ... .66 1.95 1.21 1.72 ... .50 2.75f

PE ... 16 29 16 8 17 31 27 ... 14 12 26 37 16

AAON Inc. ADDvantage Tech Alliance Holdings GP Alliance Res Prtnrs BOK Financial Corp. BancFirstCorp Commerce Bancshares Educational Dvlpmt. International Banc Jack Henry & Assoc. Level3 Matrix Service Co. RAM Energy Resources Sonic Corp. Southwest Bancorp Syntroleum Corp. XETA Technologies

AAON AEY AHGP ARLP BOKF BANF CBSH EDUC IBOC JKHY LVLT MTRX RAME SONC OKSB SYNM XETA

.36 ... 2.00f 3.32f 1.00 1.00 .94b .60f .38f .38 ... ... ... ... ... ... ...

21 7 18 12 16 16 16 17 11 21 ... 83 55 28 18 ... 46

Currency per dollar Friday Thursday

Country

3.9820 1.0105 .3766 1.6763 .6249 .9948 493.25 6.5880 1846.25 17.89 5.4825 37.54 5.8102 .7352 7.7906 202.02 45.641 9064.00 3.6277 82.60 .7084 80.97 .2804

Lebanon Malaysia Mexico N. Zealand Norway Pakistan Peru Philpins Poland Russia Saudi Arab Singapore So. Africa So. Korea Sweden Switzerlnd Taiwan Thailand Turkey U.A.E. Uruguay Venzuel

Currency

Argent Australia Bahrain Brazil Britain Canada Chile China Colombia Czech Rep Denmark Dominican Rep Egypt Euro Hong Kong Hungary India Indnsia Israel Japan Jordan Kenya Kuwait

Peso Dollar Dinar Real Pound Dollar Peso Yuan Peso Koruna Krone Peso Pound Euro Dollar Forint Rupee Rupiah Shekel Yen Dinar Shilling Dinar

Oklahoma Crude Oklahoma Sweet

$85.50

Oklahoma Sour

$73.50

3.9820 1.0119 .3770 1.6722 .6285 .9976 494.35 6.5872 1846.50 18.05 5.5340 37.45 5.8102 .7425 7.7833 204.50 45.641 9057.50 3.6151 83.04 .7100 81.04 .2806

EX NAME

YTD LAST

CHG

o n n n o n o o o o n o o n n n n o n n o a n n o n o n n n n o n n n o o n n n n n o o o o n o n n

Starbucks +3.3 33.20 StarwdHtl +2.0 62.00 StateStr +4.1 48.25 Statoil ASA +2.6 24.38 StlDynam -3.2 17.72 Steelcse +3.1 10.90 SteinMrt -10.9 8.24 StemCells -9.3 .98 Stericycle -2.1 79.20 SterlBcsh +32.5 9.30 Sterlite -7.0 15.39 SMadden s -7.0 38.79 StewEnt -5.1 6.35 StillwtrM -.1 21.33 StoneEngy -.6 22.16 StrGlob -.4 10.96 StratHotels -.4 5.27 Strayer -19.2 122.97 Stryker +7.4 57.65 SturmRug -2.2 14.96 SuccessF +4.5 30.27 SulphCo +18.2 .20 SunLfFn g +3.4 31.13 Suncor gs +.2 38.38 SunesisP h -19.0 .42 Sunoco +1.6 40.94 SunPowerA +9.5 14.05 SunriseSen+30.1 7.09 SunstnHtl -3.9 9.93 Suntech +11.6 8.94 SunTrst 0.0 29.50 SuperGen +12.6 2.95 SupEnrgy +1.5 35.52 SuperiorInd -4.6 20.25 Supvalu -23.9 7.33 support.cm -6.0 6.09 SusqBnc +6.1 10.27 SwRCmATR+3.5 11.09 SwERCmTR +.6 9.30 SwftEng +.9 39.52 SwiftTrns n+10.3 13.80 SwisHelv -2.5 13.20 Symantec +6.6 17.85 Synaptics -2.8 28.55 Synchron +7.9 28.83 Synopsys -2.5 26.23 Synovus +9.1 2.88 SyntaPhm -19.4 4.93 Sysco +1.8 29.94 Syswin n +17.7 7.05

+.02 +.88 +.69 +.56 -.22 -.06 -.16 -.00 +.56 +.30 -.25 -1.10 -.06 -.26 +.15 +.11 +.03 -1.53 +.45 +.08 -.19 -.01 +.14 +.60 -.01 +.36 -.52 ... -.16 -.16 +1.63 +.09 -.48 -.40 +.01 +.20 +.35 +.16 +.09 -.89 +.51 -.01 +.04 -3.50 +.31 -.12 -.01 -.16 -.03 -.18

n n n o n o o n n n o o n o n o o n n a n n a o n n n

TAM SA +2.2 TCF Fncl +4.4 TCW Strat -1.9 TD Ameritr +6.9 TECO +1.9 TFS Fncl +7.3 THQ -7.4 TIM Partic +9.1 TJX +6.4 TRWAuto +9.3 TTM Tch +8.6 tw telecom +.1 TaiwSemi +5.8 TakeTwo -.9 Talbots -26.5 TalecrisBio +2.5 Taleo A +6.8 TalismE g +.9 Tanger -3.4 TanzRy g -14.7 TargaRsLP -2.6 Target -7.3 Taseko +5.0 TASER -1.9 TataMotors -11.6 Taubmn +.7 TeckRes g -4.4

+.23 +.21 -.03 -.19 -.09 +.06 +.03 -.26 +.21 -.85 -.49 -.22 +.01 -.29 +.07 +.01 -.47 +.44 -.07 -.12 -.39 +.18 +.01 -.08 -.41 +.06 -1.38

24.87 15.46 5.12 20.30 18.14 9.68 5.61 37.23 47.23 57.58 16.20 17.06 13.27 12.15 6.26 23.88 29.53 22.39 49.47 6.23 33.08 55.73 5.51 4.61 25.93 50.85 59.11

EX NAME

YTD LAST

n Teekay -1.6 n TeekayTnk -8.5 o Tekelec +.9 o TlCmSys -10.7 n TelNorL +9.1 n TelcmNZ +3.3 n TelItalia +11.1 n Teleflex +4.3 n TelefEsp s +9.0 n TelMexL +4.0 n TelData -2.1 o Telestone -20.4 o Tellabs +1.0 n TempleInld +7.0 n TempurP +9.0 n Tenaris -6.8 n TenetHlth +.1 a Tengsco +35.3 n Tenneco +1.2 n Teradata +9.1 n Teradyn -2.1 n Terex +.5 o Terremk +.2 o TeslaMot n -13.5 n Tesoro -2.8 o TesseraT -4.0 o TetraTc -4.4 n TetraTech -6.1 o TevaPhrm +1.4 n Texas Inds -15.4 n TexInst +4.3 n TexPacLd -2.7 o TexRdhse +2.2 n Textron +12.6 o TheStreet +6.4 o Theravnce -11.6 n ThermoFis +.3 o Thrmogn rs -2.8 n ThmBet 0.0 o ThomasPrp -11.1 n ThomCrk g -6.4 n ThomsonR +3.7 o Thoratec -7.1 n 3M Co +3.5 o TibcoSft +7.3 n Tidwtr +1.3 n Tiffany -7.1 n Timberlnd +11.1 a TimberlnR -23.0 n TW Cable +1.9 n TimeWarn +1.9 n Timken +3.4 n Titan Intl -5.1 n TitanMet +4.7 o TiVo Inc +10.8 n TollBros +6.9 n TootsieR -1.7 n TorchEn lf -1.7 n Trchmrk +2.8 n Toro Co -1.0 n TorDBk g +3.6 n Total SA +8.5 n TotalSys +11.0 o TowerSemi 0.0 n TowersWat +2.7 n Toyota +4.3 o TractSup s -4.4 n TrCda g -1.9 n TranInc 0.0 n TransAtlH -.3 a TrnsatlPet -8.7 n Transocn +12.8 n Travelers -1.3 n TriContl +1.4 o TridentM h -14.6 o TrimbleN +5.7 n TrinaSolar +20.5 o TrinityBio -2.4 n Trinity +2.3

CHG

32.55 -1.24 11.29 -.05 12.02 -.05 4.17 -.15 16.04 +.12 8.68 +.09 14.38 +.56 56.14 -.54 24.87 +.45 16.79 +.01 35.78 -.17 8.45 +.35 6.85 +.04 22.73 +.29 43.65 +4.25 45.63 -.50 6.70 -.05 .86 -.03 41.67 -.74 44.91 -.52 13.75 -.11 31.19 +.23 12.98 -.39 23.04 +.42 18.03 -.03 21.26 -.39 23.95 -.28 11.15 -.15 52.86 -.79 38.72 -.44 33.91 ... 35.50 -.35 17.55 -.22 26.63 +.58 2.84 +.04 22.15 -.59 55.51 +.22 3.42 +.07 48.31 +.07 3.75 -.30 13.78 -.36 38.64 +.52 26.30 -.06 89.29 +1.25 21.15 +.21 54.52 -.19 57.83 +.07 27.31 +.31 .92 -.01 67.28 +.19 32.79 +.42 49.33 +.12 18.54 -.17 17.99 -.43 9.56 -.06 20.32 -.38 28.49 -.24 3.57 +.01 61.40 +.31 61.00 +.57 75.94 -.14 58.04 +.92 17.07 ... 1.41 -.02 53.47 +.19 82.01 -1.35 46.35 -.71 37.30 +.18 20.70 -.05 51.45 -.20 3.04 -.08 78.43 +.06 55.00 +.12 13.95 +.05 1.52 -.03 42.22 +.22 28.23 +.27 8.60 -.07 27.21 -.05

27.50 3.02 48.15 65.87 55.43 43.29 42.17 6.63 19.93 30.52 1.15 11.10 1.71 10.35 14.20 1.69 3.35

EX NAME

26.65 2.96 47.05 64.67 54.73 41.52 41.63 6.60 19.25 30.02 1.11 10.78 1.64 10.15 13.58 1.61 3.16

YTD LAST

29.64 3.90 53.50 70.99 56.58 47.15 42.67 7.00 25.14 31.12 1.77 12.60 2.50 13.11 16.20 2.79 3.99

Pound Ringgit Peso Dollar Krone Rupee New Sol Peso Zloty Ruble Riyal Dollar Rand Won Krona Franc Dollar Baht Lira Dirham New Peso Bolivar

Wholesale Gasoline

VOL 343 1,094 2,078 28 3,344 206 27 129 17,089 12,905 1,964 412 9,672 344

LAST 26.70 23.40 40.94 106.03 17.25 48.42 48.64 91.53 34.95 55.73 88.45 9.96 26.40 45.80

CHG +.08 -.35 +.36 -1.28 -.05 -.33 -.17 +.30 +.34 -.26 +1.86 -.01 +.28 +.08

YTD -1.7 +12.4 +1.6 -1.9 +.2 +4.2 -2.6 +3.2 -2.3 +3.3 -.4 +1.4 +6.8 -1.8

32 11 39 135 33 15 315 2 187 397 8,033 94 231 541 85 167 11

26.71 2.96 47.14 64.96 54.99 41.79 41.76 6.60 19.37 30.08 1.13 10.81 1.66 10.25 13.60 1.61 3.24

-.58 -.10 -.24 +.48 +.26 -1.30 +.23 -.02 -.26 -.15 +.03 -.09 -.01 -.02 -.04 -.02 -.04

-5.3 -5.7 -2.1 -1.2 +3.0 +1.5 +5.1 -3.6 -3.3 +3.2 +15.3 -11.2 -9.8 +1.3 +9.7 -13.0 +9.1

CHG

o n o n n n

TriQuint +11.2 13.00 -.10 Tsakos -5.7 9.43 -.06 TuesMrn -27.7 3.82 -.06 Turkcell -6.7 15.98 -.32 TycoElec +3.0 36.45 +.43 TycoIntl +7.2 44.43 +.44

n n n o n n n n a n o n n o o n a o n n n n n n o n n o n n n n n n n o n n n o o n n n a a a o o

U-Store-It -1.9 UBS AG +7.5 UDR -2.4 UFP Tch +26.3 UGI Corp +2.4 UIL Hold +.4 URS +1.1 US Airwy -1.8 US Geoth +15.4 US Gold -22.7 USA Tech h+61.2 USEC -8.3 USG -8.1 UTStrcm +3.9 UltaSalon +5.5 UltraPt g -2.3 Uluru -11.8 Umpqua -2.3 UndrArmr -2.9 UniSrcEn -1.1 UnilevNV -.8 Unilever -.9 UnionPac +2.0 Unisys +4.7 UtdCBksGa-10.3 UtdContl -.3 UtdMicro +3.2 UtdOnln +5.8 UPS B +.4 UtdRentals +11.2 US Bancrp 0.0 US NGsFd +6.7 US OilFd -3.8 USSteel -8.8 UtdTech +1.9 UtdTherap +4.9 UtdhlthGp +11.9 UnvAmr +.5 -6.3 UnvslCp UnivDisp +7.1 UnvElc -5.4 UnvHR -1.3 UnivHlthS -2.5 UnumGrp +3.7 Ur-Energy -6.4 Uranerz +19.5 UraniumEn -11.6 UranmRs -18.2 UrbanOut -2.2

9.35 17.71 22.95 15.40 32.34 30.08 42.05 9.83 1.35 6.24 1.66 5.52 15.47 2.14 35.87 46.69 .10 11.90 53.25 35.44 31.14 30.59 94.51 27.10 1.75 23.75 3.26 6.98 72.89 25.30 26.96 6.40 37.51 53.29 80.20 66.33 40.41 20.56 38.12 32.83 26.85 36.04 42.33 25.12 2.80 4.77 5.34 2.78 35.03

+.09 +.37 +.08 +.05 -.02 -.02 -.20 -.42 +.14 -.18 +.14 -.03 -.26 +.04 -.25 -.37 +.00 -.09 -.84 -.22 +.65 +.48 -.54 +.02 +.03 -.43 -.03 -.06 +.23 +.41 +.26 +.03 -.06 -.82 +.65 -1.06 +.10 +.03 -.37 +.30 +.32 -.23 -1.15 +.29 +.06 +.02 +.10 -.17 +.03

o n n n n n n o n n n n o n n n n n n n

VCA Ant +.8 VF Cp -4.8 VaalcoE -.7 Valassis -3.0 Vale SA +2.6 Vale SA pf +4.0 ValeantPh +23.7 ValenceT h -6.0 ValeroE +4.4 Validus -.8 VlyNBcp -.4 Valspar +3.5 ValueClick -10.4 VanceInfo +.9 VangSTBd +.1 VangTotBd -.1 VangTSM +1.7 VangREIT +.2 VangDivAp +1.5 VangAllW +1.0

23.48 82.06 7.11 31.38 35.48 31.43 34.99 1.58 24.13 30.35 14.24 35.67 14.37 34.84 80.52 80.20 66.04 55.46 53.40 48.20

-.29 -1.54 -.24 +.54 -.19 -.08 -.36 +.07 +.05 -.23 -.01 -.04 -.15 -.05 +.03 +.16 +.11 +.04 +.08 +.12

18.89 2.00 26.14 37.51 42.56 34.87 33.43 5.15 15.11 21.01 .83 8.25 1.33 7.28 6.25 1.48 2.60

EX NAME

Currency per dollar Friday Thursday 1501.00 3.0610 12.0740 1.3210 5.8177 85.91 2.777 44.60 2.85 29.8954 3.7504 1.2833 7.0557 1122.50 6.5876 .9590 29.16 30.69 1.5726 3.6731 19.8531 4.2926

1501.00 3.0525 12.0510 1.3198 5.8744 85.76 2.775 44.66 2.89 29.9940 3.7502 1.2885 7.0746 1124.50 6.6622 .9679 29.24 30.63 1.5815 3.6732 19.8020 4.2965

Spot Propane Prices for propane in cents per gallon from regional hub in Conway, Kan.: 130.25

Due Apr 07 11 Apr 14 11 Apr 21 11n Apr 28 11 Aug 25 11 Dec 15 11 Feb 03 11 Feb 10 11 Feb 17 11 Feb 24 11 Jan 12 12 Jan 27 11 Jul 07 11 Jul 14 11 Jul 21 11n

Bid 0.14 0.14 0.16 0.16 0.17 0.24 0.14 0.14 0.14 0.14 0.26 0.11 0.17 0.18 0.19

Ask Yield 0.14 0.14 0.14 0.14 0.14 0.15 0.14 0.15 0.17 0.17 0.23 0.23 0.13 0.13 0.13 0.13 0.14 0.14 0.14 0.14 0.25 0.25 0.10 0.10 0.16 0.16 0.17 0.17 0.17 0.18

Due Jul 28 11 Jun 02 11 Jun 09 11 Jun 16 11 Jun 23 11 Jun 30 11 Mar 03 11 Mar 10 11 Mar 17 11 Mar 24 11 Mar 31 11 May 05 11 May 12 11 May 19 11 May 26 11

Bid 0.19 0.17 0.16 0.17 0.17 0.17 0.14 0.14 0.16 0.14 0.14 0.16 0.16 0.16 0.16

Prime Rate Discount Rate Primary Fed Funds Target T-Bill, annualized, adjusted for constant maturity: 1-year T-Notes: 1-year 2-year 5-year 10-year T-Bond: 30-year

CHG

VangEmg -2.0 VangEur +2.9 VangEurPc +2.0 VantageDrl -6.9 VarianMed +3.1 VarianSemi+10.6 VectorGp -7.7 Vectren +4.0 VeecoInst +3.6 Ventas +2.1 VeriFone +6.8 Verigy -1.4 VerintSys +8.1 Verisign -1.4 Verisk -2.1 VerizonCm -2.3 VertxPh +14.4 ViacomA +5.1 ViacomB +6.7 ViadCorp -11.3 Vical -.5 VimpelC n -8.5 VirgnMda h -8.5 VirnetX -14.5 ViroPhrm -3.6 Visa -.3 VishayInt +4.6 VistaGold +.4 VistaPrt -2.1 Visteon n -1.2 VitaminSh +.1 VivoPart +8.0 Vivus -6.7 VMware +2.0 Vodafone +6.9 VoltInfo lf -30.6 Vonage +41.5 Vornado +3.9 VulcanM -8.7

47.16 50.50 36.87 1.89 71.41 40.88 15.99 26.39 44.51 53.57 41.17 12.84 34.28 32.21 33.36 34.95 40.06 48.21 42.28 22.60 2.01 13.76 24.93 12.69 16.69 70.15 15.36 2.40 45.04 73.35 33.67 34.88 8.74 90.66 28.27 6.00 3.17 86.61 40.51

-.47 +.73 +.20 +.01 +.81 -.09 -.01 -.09 -1.46 +.07 -.21 +.11 +1.11 -.48 -.05 +.34 +.16 +.23 +.24 +.21 -.02 -.42 +.68 -.54 -.24 -.54 +.02 -.24 +.50 +2.18 +1.61 +.34 -1.69 +1.35 +.25 -.36 -.06 +.08 -.14

n o n n n n n n n n n o n o o n n n n n n n o n o o n n n n n n n o a n o o

W&T Off +1.9 18.21 WD 40 -4.3 38.55 WGL Hold +1.6 36.36 WMS +.6 45.50 Wabash -6.8 11.04 -5.9 57.34 WABCO WaddellR +1.7 35.89 Walgrn +7.0 41.69 WalkerD n +6.9 10.79 WalterEn -6.1 119.99 Warnaco -7.6 50.88 WarnerCh s +5.0 23.68 WarnerMus +6.7 6.01 WarrenRs +11.5 5.04 WashFed +2.1 17.28 WREIT -2.3 30.28 WasteCon s +2.4 28.20 WsteMInc +1.5 37.43 WatrsCp n -1.9 76.25 Watsco -3.6 60.80 WatsnPh +4.7 54.09 WattsWtr -4.2 35.06 WaveSys +12.2 4.42 WeathfIntl -1.6 22.44 WebMD +4.3 53.27 Websense -2.3 19.78 WebsterFn +16.0 22.85 WeinRlt +1.6 24.15 WeisMk -2.4 39.35 Wellcare +.8 30.45 WellPoint +8.1 61.45 WellsFargo +4.9 32.51 WendyArby +3.5 4.78 WernerEnt +.5 22.72 Wesco +2.9 379.00 Wesco Intl +2.6 54.17 WstCstB +17.4 3.31 WAmBcp -8.8 50.59

+.16 +.33 -.28 +.14 -.14 -.43 +.44 +.08 +.19 -6.00 -1.53 -.07 +1.29 +.01 ... -.13 +.19 +.25 +.46 +1.21 +1.22 -.60 +.22 -.43 -.25 +.03 +.63 +.10 -.12 -.63 -.11 +.62 ... -.10 +2.75 -.35 +.16 -2.80

EX NAME

YTD LAST

CHG

n WestarEn +2.5 25.80 o WestellT -6.7 3.05 n WstnAlliB -2.0 7.21 n WstAEMDt -1.7 17.99 n WstAstHI2 +.3 9.40 n WAHiInOp +1.6 6.18 n WstAMgdHi +.3 6.14 n WDigital -7.1 31.51 n WstnRefin -2.4 10.33 n WstnUnion +4.0 19.31 o WstptInn g -16.0 15.55 o WetSeal -1.4 3.65 n Weyerh +18.8 22.49 n WhitingPet -2.0 114.87 o WhitneyH -3.6 13.64 o WholeFd +2.5 51.83 n Willbros +1.4 9.96 n WmsPtrs -1.8 45.80 n WmsSon -9.7 32.23 n WillisGp +1.7 35.23 n WilmTr +.5 4.36 o WilshBcp -9.8 6.87 n WimmBD +.1 33.00 o Windstrm -8.6 12.74 o Winn-Dixie -13.0 6.25 n Winnbgo +.1 15.22 o Wintrust +.6 33.22 n Wipro s -11.4 13.71 n WiscEn +1.4 59.66 n WT India -8.4 24.18 a WizzardSft +5.6 .26 n WolvWW -3.9 30.65 o WonderAuto -2.5 7.35 o WdwrdGov -6.8 35.01 n WorldFuel -1.3 35.68 n WldW Ent -5.2 13.50 n Worthgtn +1.5 18.68 o WrightM -4.1 14.89 n WuXi +14.6 18.49 n Wyndham -4.1 28.72 o Wynn +11.7 115.95

-.09 +.10 ... ... ... +.05 +.01 -.26 ... +.13 -.03 -.02 +.89 -1.37 +.04 -.43 -.01 +.08 ... -.22 +.07 +.09 -.07 -.21 -.05 +.06 +.64 -1.27 +.30 +.17 +.02 -.45 +.17 +.10 +.10 -.33 -.20 -.50 +.44 +.16 -.29

n o o n n o o a o o n n n o n n a o n o n o o o o o o n n

... -.04 -.03 -.05 -.01 +.02 +.11 -.11 -.05 -.26 -.29 -.95 -.03 -.03 +.72 -.37 -.11 -.32 -.05 +.08 +.52 +.57 +.01 +.17 -.39 +.12 +.11 +.05 ...

X-Y-Z

XL Grp +4.0 XOMA rs +13.5 X-Rite -6.3 XcelEngy +1.5 Xerox -3.3 Xilinx +7.9 Xyratex -18.3 YM Bio g -8.2 YRC Ww rs -.3 Yahoo -4.0 Yamana g -13.8 YanzhouC -2.3 YingliGrn +14.7 Yongye -8.5 Youku n -7.2 YumBrnds -1.6 ZBB Engy +6.5 Zagg +12.6 ZaleCp +13.8 Zalicus +27.2 Zimmer +5.0 ZionBcp +.3 Ziopharm +21.9 Zix Corp +6.3 Zoltek -.2 Zoran +.7 Zumiez -12.2 Zweig +.9 ZweigTl -1.4

22.69 5.82 4.28 23.91 11.14 31.28 13.33 2.14 3.71 15.97 11.04 29.91 11.33 7.69 32.48 48.27 1.15 8.58 4.85 2.01 56.36 24.31 5.68 4.54 11.55 8.86 23.60 3.38 3.51

Precious Metals OPEN

Ask Yield 0.17 0.18 0.16 0.16 0.15 0.15 0.16 0.16 0.16 0.16 0.16 0.16 0.14 0.14 0.14 0.14 0.14 0.15 0.14 0.14 0.14 0.14 0.14 0.15 0.14 0.15 0.14 0.15 0.15 0.15

THU 3.25 0.75 .00-.25 0.27

0.29

0.26 0.60 2.01 3.41

0.26 0.61 2.04 3.45

0.27 0.57 1.92 3.33

4.57

4.62

4.53

LOW

SETTLE

CHG

Jan 11 Feb 11 Mar 11 Apr 11 Jun 11 Aug 11 Oct 11 Dec 11

1341.70 1341.70 1342.10 1343.70 1345.70 1347.00 1349.80 1350.50

1345.60 1349.70 1349.50 1351.10 1352.90 1349.40 1351.00 1356.70

1338.60 1337.00 1338.20 1338.70 1340.90 1342.70 1347.70 1346.90

1341.00 1341.00 1341.80 1342.60 1344.40 1346.00 1347.70 1349.60

-5.50 -5.50 -5.40 -5.50 -5.50 -5.40 -5.40 -5.40

Jan 11 Feb 11 Mar 11 May 11 Jul 11 Sep 11 Dec 11 Jan 12

2717.5 2745.0 2746.0 2751.0 2753.5 2758.5 2754.0

2741.6 2759.0 2763.0 2763.5 2763.5 2765.5 2766.0

2709.0 2707.5 2708.0 2715.0 2719.5 2724.0 2717.0

2741.6 2741.3 2742.7 2745.1 2746.5 2747.6 2748.8 2749.6

-4.3 -4.6 -4.6 -4.6 -4.7 -4.8 -5.0 -5.0

Est. sales 191,028. Thu’s sales 302,134 Thu’s open int. 578,484, -2,629 SILVER (COMX) 5,000 troy oz.- cents per troy oz.

PREV FRI 3.25 0.75 .00-.25

0.27

HIGH

GOLD (COMX) 100 troy oz.- dollars per troy oz.

Dow Jones Telerate FRI 3.25 0.75 .00-.25

YTD LAST

n n n a n o n n o n n o o o o n o n n n o n o a o n n a o n n n o n o n n n n

Treasury Bills

Currency

Average price per gallon of nonbranded unleaded regular including transportation costs: 2.4370 + 0.3540 (tax) = 2.7910

52-Week HIGH LOW 29.40 19.00 24.55 16.23 41.84 24.64 117.95 66.38 20.57 13.54 51.00 33.36 50.85 33.84 94.62 65.30 37.70 25.79 56.27 47.77 118.44 71.00 17.03 6.80 27.06 17.53 48.99 32.90

NASDAQ

The New York foreign exchange selling rates below apply to trading among banks in amounts of $1 million and more, as quoted at 3 p.m. Central time by Dow Jones and other sources. Retail transactions provide fewer units of foreign exchange per dollar. Country

Daily HIGH LOW 26.71 26.46 23.90 23.37 41.18 40.67 109.01 106.02 17.50 17.23 49.52 48.24 49.29 48.35 93.35 91.23 35.17 34.76 56.24 55.38 89.69 87.20 10.20 9.87 26.73 26.18 46.00 45.44

MONEY, METALS AND ENERGY

Foreign Exchange

Citigroup Inc. NYSE: C

Aug.

CHG

11.93

EX NAME

STOCK SPOTLIGHT

July

LAST

Est. sales 67,805. Thu’s sales 103,210 Thu’s open int. 135,841, -711

Spot Non-Ferrous Metals Gold (troy oz): London PM fix HSBC Bank USA NY Merc Silver (troy oz): NY Merc spot Copper (pound): NY Merc spot Aluminum (pound): LME Platinum (troy oz): NY Merc spot

$1343.50 $1343.50 $1341.00 $27.416 $4.3000

Palladium (troy oz): NY Merc spot Cash Prices: Lead (metric ton) Zinc, HG (pound) Gold Coins: U.S. Eagle 1 oz

$814.75 $2529.50 $1.0577 $1403.96

$1.0763 $1818.50

FUTURES ENERGY Open High HEATING OIL (NYMX) 42,000 gal, cents per gal

Feb 11 Mar 11 Apr 11 May 11 Jun 11 Jul 11 Aug 11 Sep 11 Oct 11 Nov 11 Dec 11 Jan 12 Feb 12 Mar 12 Apr 12 May 12 Jun 12 Jul 12 Aug 12 Sep 12 Oct 12 Nov 12 Dec 12 Jan 13

264.20 264.73 263.83 263.50 263.45 264.29 263.55 265.17 268.25 268.75 270.89 272.42

Mar 11 Apr 11 May 11 Jun 11 Jul 11 Aug 11 Sep 11 Oct 11 Nov 11 Dec 11 Jan 12 Feb 12 Mar 12 Apr 12 May 12 Jun 12 Jul 12 Aug 12 Sep 12 Oct 12

89.24 90.74 92.16 93.18 93.97 94.50 94.85 94.94 95.48 95.55 95.61

266.05 266.45 264.93 264.15 264.39 264.31 265.39 266.75 268.25 270.42 271.67 272.75

Low 261.80 262.20 262.03 260.86 260.12 261.20 263.53 264.98 266.54 268.66 267.94 271.40

Settle Chg 265.08 265.43 264.48 263.60 263.41 264.21 265.20 266.61 268.14 269.77 271.11 272.43 272.73 271.83 269.78 268.13 267.08 267.38 268.28 269.53 270.88 272.18 273.48 274.93

+2.76 +2.78 +2.92 +2.97 +2.94 +2.93 +2.93 +2.86 +2.81 +2.85 +2.86 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88 +2.88

89.11 90.63 92.04 93.07 93.80 94.24 94.58 94.89 95.17 95.43 95.56 95.61 95.65 95.68 95.72 95.76 95.71 95.67 95.64 95.63

-.48 -.33 -.14 +.03 +.15 +.20 +.24 +.29 +.34 +.39 +.46 +.50 +.53 +.57 +.61 +.65 +.67 +.70 +.73 +.76

Est. sales 129,106. Thu’s sales 125,197 Thu’s open int. 311,627, -1,551 LIGHT SWEET CRUDE (NYMX) 1,000 bbl.- dollars per bbl.

95.91

90.22 91.66 92.91 93.80 94.34 94.55 95.02 95.27 95.49 95.80 95.85

95.93

88.87 90.38 91.75 92.75 93.60 94.06 94.37 94.71 95.09 94.94 95.34

95.66

Nov 12 Dec 12 Jan 13 Feb 13 Mar 13 Apr 13 May 13 Jun 13 Jul 13 Aug 13 Sep 13 Oct 13 Nov 13 Dec 13 Jan 14 Feb 14 Mar 14 Apr 14 May 14 Jun 14 Jul 14 Aug 14 Sep 14 Oct 14 Nov 14 Dec 14 Jan 15 Feb 15 Mar 15 Apr 15

Open

High

95.83

95.87

95.09

95.35

95.30

95.21

95.35

95.30

Low 95.05

95.09

94.46

94.40

AGRICULTURE Settle Chg 95.63 95.69 95.60 95.51 95.44 95.36 95.28 95.21 95.19 95.18 95.18 95.19 95.21 95.23 95.20 95.17 95.15 95.13 95.12 95.11 95.10 95.10 95.11 95.13 95.16 95.20 95.23 95.26 95.29 95.33

Est. sales 634,021. Thu’s sales 955,526 Thu’s open int. 1,485,345, +2,772 NATURAL GAS (NYMX) 10,000 mm btu’s, $ per mm btu

Feb 11 Mar 11 Apr 11 May 11 Jun 11 Jul 11 Aug 11 Sep 11 Oct 11 Nov 11 Dec 11 Jan 12 Feb 12 Mar 12 Apr 12 May 12

4.705 4.710 4.690 4.722 4.758 4.805 4.821 4.824 4.865 5.003 5.211 5.325 5.288 5.180 4.921 4.923

4.777 4.776 4.749 4.777 4.805 4.853 4.880 4.881 4.919 5.042 5.240 5.360 5.310 5.203 4.950 4.935

4.644 4.655 4.640 4.668 4.711 4.751 4.780 4.787 4.833 4.965 5.164 5.290 5.249 5.145 4.890 4.900

4.736 4.743 4.720 4.753 4.787 4.837 4.856 4.856 4.900 5.023 5.219 5.338 5.293 5.190 4.932 4.933

+.79 +.81 +.82 +.83 +.85 +.86 +.87 +.89 +.91 +.93 +.95 +.96 +.98 +.99 +.99 +.99 +.99 +.99 +1.00 +1.00 +1.00 +1.00 +1.00 +1.01 +1.01 +1.01 +1.01 +1.01 +1.00 +1.00

+.041 +.051 +.043 +.046 +.048 +.046 +.040 +.035 +.031 +.021 +.017 +.012 +.010 +.016 +.013 +.013

Jun 12 Jul 12 Aug 12 Sep 12 Oct 12 Nov 12 Dec 12 Jan 13 Feb 13 Mar 13 Apr 13 May 13 Jun 13 Jul 13 Aug 13 Sep 13 Oct 13 Nov 13 Dec 13 Jan 14 Feb 14 Mar 14 Apr 14 May 14 Jun 14 Jul 14 Aug 14 Sep 14

Open

4.955 4.980 5.000 5.010 5.080 5.197 5.395 5.517

High 4.968 4.989 5.012 5.020 5.080 5.218 5.410 5.517

Low

4.927 4.970 4.990 5.000 5.065 5.185 5.366 5.510

5.069

5.079

5.069

5.551

5.560

5.528

5.490 5.230 5.205 5.210

5.515 5.230 5.215 5.235

5.490 5.225 5.195 5.210

Settle Chg 4.954 4.989 5.012 5.017 5.077 5.205 5.395 5.517 5.475 5.345 5.065 5.059 5.079 5.114 5.144 5.154 5.220 5.355 5.560 5.685 5.645 5.515 5.225 5.215 5.235 5.275 5.312 5.330

+.013 +.010 +.009 +.009 +.009 +.007 +.003 ... ... +.003 +.013 +.013 +.013 +.008 +.001 -.004 -.006 -.008 -.008 -.016 -.016 -.001 -.001 -.001 -.001 -.001 -.001 -.001

2.4589 2.4785 2.5892 2.5964 2.5959 2.5890 2.5764 2.5574 2.4505 2.4295 2.4208 2.4311 2.4466 2.4621 2.5651 2.5716 2.5716 2.5661

+.0364 +.0364 +.0351 +.0342 +.0332 +.0320 +.0315 +.0302 +.0288 +.0278 +.0276 +.0281 +.0286 +.0291 +.0311 +.0326 +.0331 +.0331

Est. sales 401,230. Thu’s sales 475,466 Thu’s open int. 855,012, +7,201 NY HARBOR GAS BLEND (NYMX) 42,000 gallons- dollars per gallon

Feb 11 Mar 11 Apr 11 May 11 Jun 11 Jul 11 Aug 11 Sep 11 Oct 11 Nov 11 Dec 11 Jan 12 Feb 12 Mar 12 Apr 12 May 12 Jun 12 Jul 12

2.4569 2.4749 2.5877 2.5950 2.5950 2.5890 2.5583 2.5385 2.4551

2.4738 2.4943 2.6058 2.6123 2.6119 2.5970 2.5799 2.5607 2.4551

2.4228 2.4414 2.5565 2.5688 2.5632 2.5580 2.5537 2.5354 2.4320

2.3947

2.4215

2.3947

Open High Low Settle Chg WINTER WHEAT (KCBT) 5,000 bu minimum- cents per bushel

Mar 11 May 11 Jul 11 Sep 11

891 903 907.50 924

907.75 918.50 923 927.50

891 903 907.50 922.50

900 +13.75 910 +13 914.75 +11 923 +8.50

Est. sales .... Thu’s sales 21,158 Thu’s open int. 214,101, +509 CATTLE (CME) 40,000 lbs.- cents per lb.

Feb 11 Apr 11 Jun 11 Aug 11

107.80 112.67 112.67 112.85

109.02 113.85 113.25 113.50

107.75 112.57 112.40 112.70

107.95 112.67 112.62 112.97

Est. sales 64,225. Thu’s sales 37,925 Thu’s open int. 353,242, +4,379 FEEDER CATTLE (CME) 50,000 lbs.- cents per lb.

-.70 -.78 -.05 -.10

Jan 11 Mar 11 Apr 11 May 11

126.20 125.57 126.35 126.75

126.75 126.70 127.22 127.65

125.92 125.52 126.25 126.70

126.35 125.55 126.35 126.90

+.05 -.75 -.37 -.60

Feb 11 Apr 11 May 11 Jun 11

80.32 87.05 94.95 97.60

81.17 87.90 95.25 97.87

80.15 86.50 94.45 97.02

80.32 86.57 95.12 97.52

+.05 -.18 +.57 +.55

Est. sales 4,197. Thu’s sales 6,448 Thu’s open int. 53,661, -50 HOGS-Lean (CME) 40,000 lbs.- cents per lb.

Est. sales 34,758. Thu’s sales 27,881 Thu’s open int. 219,245, +728 PORK BELLIES (CME) 40,000 lbs.- cents per lb.

Feb 11 Mar 11 May 11 Jul 11

106.50 107.50

106.00 107.00

106.00 107.00 106.70 103.50

Est. sales .... Thu’s sales ... Thu’s open int. 2, -1

... ... ... ...

Open High COTTON 2 (ICE) 50,000 lbs.- cents per lb.

Low

Mar 11 May 11 Jul 11 Oct 11 Dec 11 Mar 12 May 12 Jul 12 Oct 12 Dec 12

156.94 150.97 144.06

156.94 151.27 144.36

153.72 147.74 141.49

108.00 103.00

109.69 103.91

106.16 101.50

98.50

97.04

89.00

90.00

Mar 11 May 11 Jul 11 Sep 11 Dec 11 Mar 12 May 12 Jul 12 Sep 12 Dec 12

657 657 674 624.25 587 595.50 600.25 606.75 555.75 536.75

Mar 11 May 11 Jul 11 Sep 11 Dec 11 Mar 12 May 12 Jul 12 Sep 12 Dec 12

Mar 11 May 11 Jul 11 Aug 11 Sep 11

Settle Chg

Open

High

Low

Settle Chg

Nov 11 Jan 12 Mar 12 May 12 Jul 12

1347 1347.50 1345 1329.25 1322

1359.50 1361 1354.50 1341.75 1330

1335.25 1339 1336 1322 1319.75

1348.25 +6.50 1350.50 +5.50 1343 +3.25 1328.25 +.50 1320.50 -2.25

Mar 11 May 11 Jul 11 Aug 11 Sep 11 Oct 11 Dec 11 Jan 12 Mar 12 May 12

381.10 384.00 384.70 374.50 364.70 351.60 349.40 349.50 350.30 344.50

385.30 388.20 389.00 378.10 368.80 353.90 353.70 352.00 350.30 344.50

378.20 381.10 382.10 372.80 362.30 349.20 346.80 347.60 346.20 342.20

379.60 382.50 383.30 373.60 363.30 350.40 348.30 347.60 346.20 342.20

-5.70 -5.40 -5.10 -4.80 -4.30 -3.40 -3.30 -3.60 -4.10 -5.00

Mar 11 May 11 Jul 11 Aug 11 Sep 11 Oct 11 Dec 11 Jan 12 Mar 12 May 12

57.77 58.19 58.64 58.80 58.68 58.82 58.84 58.36 58.31 58.31

58.07 58.50 58.94 59.00 58.96 59.00 59.16 58.70 58.65 58.65

57.10 57.59 58.00 58.15 58.40 58.16 58.20 58.36 58.31 58.31

57.56 58.00 58.41 58.51 58.59 58.60 58.65 58.70 58.65 58.65

+.30 +.28 +.26 +.26 +.26 +.32 +.34 +.34 +.34 +.34

Mar 11 May 11 Jul 11 Sep 11 Dec 11 Mar 12 May 12 Jul 12 Sep 12 Dec 12

827.75 853.50 870 885 899.25 906 902 875.25 852.25 878.75

830 856 873.50 888 902 910 902.25 878.50 874.25 882.75

798.75 827 846.50 863 876.25 885.25 898 850.50 852.25 864

824.50 850.25 866.75 881.75 896 904 901.50 872.75 870.25 876.25

+21 +18.25 +13.50 +11.25 +11.25 +9.75 +11 +9.50 +7 +5.50

88.39

156.94 151.27 144.36 122.78 108.74 102.50 99.36 97.04 90.04 88.39

+4.00 +4.00 +4.00 +2.85 +3.04 +2.04 +1.36 +.79 +.79 +.64

667 677 680.50 627 590 598 602.50 607.50 556 539.25

650.50 657 664.25 612.75 572 580.50 588 591.75 545.25 525.25

657.25 667 671.25 622.75 587.25 595 600.75 606.25 555.25 537.25

+3.25 +3 +3.25 +6.50 +11.25 +10.50 +10.25 +10 +8.75 +6.75

Est. sales 103,625. Thu’s sales 60,339 Thu’s open int. 207,227, -1,227 SOYBEAN OIL (CBOT) 60,000 lbs- cents per lb

387.75 395.25 400 362.75 363 363.50 370.50 377.50 382.50 387.50

389.50 397.25 400.50 369 363 370 377 384 390 396

380 388 393.25 362.75 354.50 363.50 370.50 377.50 382.50 387.50

386 394 397 368 361 370 377 384 390 396

+4 +4.25 +4.25 +7.50 +6.50 +6.50 +6.50 +6.50 +7.50 +8.50

Est. sales 140,475. Thu’s sales 97,656 Thu’s open int. 378,084, -564 WHEAT (CBOT) 5,000 bu minimum- cents per bushel

1412.50 1424 1430.50 1405.25 1378

1427 1436.75 1443.25 1415.50 1380

1405 1415 1421.50 1399.50 1367.75

Est. sales 11,209. Thu’s sales 21,096 Thu’s open int. 202,815, +489 CORN (CBOT) 5,000 bu minimum- cents per bushel

Est. sales 648,853. Thu’s sales 351,930 Thu’s open int. 1,614,051, +4,025 OATS (CBOT) 5,000 bu minimum- cents per bushel

Est. sales 2,962. Thu’s sales 2,014 Thu’s open int. 13,762, -296 SOYBEANS (CBOT) 5,000 bu minimum- cents per bushel

1412.25 -2 1422.75 -1.75 1430 -.25 1405.75 +1 1375.50 +3.25

Est. sales 410,581. Thu’s sales 198,384 Thu’s open int. 660,339, +1,456 SOYBEAN MEAL (CBOT) 100 tons- dollars per ton

Est. sales 254,833. Thu’s sales 78,147 Thu’s open int. 510,965, +78