Page 34

B16

FUTURES

MONDAY, MAY 12, 2008

Season High Low

Crude Ends Record-Breaking Week Just Off $126 A Barrel; Soybeans Soar BY REUTERS

Investment money continued to pour into energy markets on Friday, taking crude oil to a fifth straight record-high session, while soybean prices surged after a sharp cut in U.S. harvest projections. In other agricultural markets, rice prices were mixed on lingering supply woes in Asia and projections for a bumper crop next year. Soft food commodities like coffee, cocoa and sugar rose on the back of a weak dollar. In precious metals, platinum neared a two-month high after the launch of two exchange-traded notes that will aid investment in the metal used largely in the exhaust emission systems of cars and in jewelry. In oil trading, crude on the New York Mercantile Exchange ended up$2.27 at$125.96 a barrel, after hitting a record $126.20 earlier in the session. Nymex crude has gained more than 11% from a May 1 low of $110.53 a barrel on a combination of factors dominated by disruptions to crude oil supplies in the North Sea and Nigeria and demand for diesel fuel and heating oil. But lately, traders and others watching the market have also started to blame speculators for the extraordinary rise. “Lingering geopolitical fears and high heating oil prices are helping Season High Low

Grains

101.35 65.50 May 08 87 80.45 81.00 98.60 68.02 Jul 08 1,442 80.00 81.90 99.00 69.00 Aug 08 407 80.30 82.05 101.40 85.50 Feb 09 29 100.00 101.40 Est. Vol. 11 Vol. 224 open int 1,972 +29

Open Interest Open High Low Close Chg.

74.00 39.60 Dec 08 65,922 62.98 63.34 60.36 63.34 +2.50 74.04 40.38 Jan 09 4,142 63.00 63.59 62.95 63.59 +2.50 74.18 40.38 Mar 09 5,089 63.59 63.89 63.10 63.89 +2.50 71.90 40.38 May 09 2,742 63.75 63.94 63.75 63.94 +2.50 –17.5 71.90 40.63 Jul 09 1,638 64.09 64.09 64.09 64.09 +2.50 –17.3 70.00 40.63 Dec 09 6,750 61.45 62.09 61.45 62.09 +2.50 –16.8 Est. Vol. 90,680 Vol. 49,135 open int 259,414 +246 –16.0 WHEAT (KBOT) – 5,000 bu minimum– cents per bushel –11.0 1360.0 492.50 May 08 619 885.00 888.00 880.00 881.00 –19.0 –11.5 1300.0 445.00 Jul 08 58,010 872.00 873.00 835.00 845.50 –22.5 –8.00 1285.0 595.50 Sep 08 12,932 877.00 877.00 846.00 854.00 –19.5 1293.0 605.00 Dec 08 17,546 900.00 900.00 865.50 874.00 –23.0 bushel 1275.0 609.00 Mar 09 1,095 887.00 893.00 882.00 885.00 –18.5 –0.25 1135.0 546.00 Jul 09 7,199 860.00 877.00 850.00 860.00 –15.0 –1.00 Est. Vol. 6,677 Vol. 10,243 open int 99,763 –985 +1.25 ROUGH RICE (CBOT) – 2,000 CWT– dollars per CWT +3.75 25.07 12.11 Jul 08 8,544 22.48 23.50 21.54 22.98 +0.625 +4.25 22.79 11.89 Sep 08 5,114 19.94 21.35 19.20 20.00 –0.35 +4.25 22.72 11.90 Nov 08 4,892 20.00 21.27 19.20 20.00 –0.35 +4.75 22.38 12.88 Jan 09 511 20.70 21.34 19.55 20.28 –0.42 +4.75 22.65 14.45 Mar 09 101 21.05 21.05 20.56 20.56 –0.49 +8.00 Est. Vol. 694 Vol. 694 open int 19,201 +109 +8.00 +7.00

WHEAT (CBOT) – 5,000 bu minimum– cents per bushel 1272.8 584.75 Jul 08 218,145 799.75 843.00 790.50 1278.0 589.00 Sep 08 45,446 814.00 856.00 805.00 1284.3 593.50 Dec 08 62,960 834.50 875.50 825.00 1275.0 601.75 Mar 09 4,291 852.00 889.00 848.50 1140.8 550.00 Jul 09 17,428 854.00 883.75 838.00 1155.8 571.00 Dec 09 9,722 883.25 883.25 857.00 1112.0 555.00 Jul 10 4,762 858.50 868.00 848.00 Est. Vol. 62,730 Vol. 62,730 open int 363,648 +963

804.50 818.50 839.50 858.00 852.50 870.00 860.00

CORN (CBOT) – 5,000 bu minimum– cents per 627.00 362.50 May 08 6,487 615.75 627.00 613.00 618.50 639.00 371.75 Jul 08 583,663 627.75 639.00 623.25 629.25 648.00 379.00 Sep 08 140,737 639.50 648.00 634.25 641.00 655.50 386.50 Dec 08 480,252 648.50 655.50 643.50 650.00 666.00 395.75 Mar 09 66,299 659.00 666.00 654.25 661.00 673.00 401.00 May 09 8,049 667.00 673.00 663.25 669.00 679.00 403.75 Jul 09 25,755 673.00 679.00 667.00 676.00 630.25 510.00 Sep 09 1,063 628.00 630.25 616.75 630.00 603.50 391.75 Dec 09 93,679 602.00 603.50 593.50 602.00 608.25 401.00 Mar 10 1,344 602.00 610.00 599.00 610.00 610.00 394.00 Dec 10 24,309 608.25 610.00 600.00 610.00 Est. Vol. 305,416 Vol. 305,416 open int 1,432,666 +24,780

Meats

OATS (CBOT) – 5,000 bu minimum– cents per bushel CATTLE

(CME)

40,000

lbs.–

cents

per

lb.

–1.50 97.25 86.65 Jun 08 104,173 93.75 94.85 93.07 94.52 +0.87 ... 100.57 90.70 Aug 08 100,189 99.35 100.57 98.90 100.20 +0.90 –1.50 107.20 96.20 Oct 08 50,405 105.85 107.20 105.50 107.05 +1.30 –1.50 107.65 86.65 Dec 08 25,348 106.45 107.65 106.20 107.57 +1.05 108.80 97.90 Feb 09 13,388 107.80 108.80 107.40 108.62 +0.77 SOYBEANS (CBOT) – 5,000 bu minimum– cents per bushel 110.10 98.10 Apr 09 4,996 108.40 110.10 108.12 110.05 +1.10 1596.0 966.25 Jul 08 210,894 1346.5 1367.3 1308.0 1358.0 +48.0 107.00 98.50 Jun 09 1,401 106.70 107.00 105.70 107.00 +1.00 67 106.00 106.00 104.50 105.70 +0.20 1569.0 963.00 Aug 08 13,824 1339.3 1355.0 1303.0 1353.3 +49.3 106.00 103.00 Aug 09 na 106.50 107.50 106.50 107.50 ... 1505.0 935.00 Sep 08 10,784 1310.5 1326.0 1275.0 1324.8 +50.5 107.50 105.00 Oct 09 1473.3 916.25 Nov 08 151,390 1291.3 1305.0 1244.8 1303.8 +58.0 Est. Vol. 2,103 Vol. 76,147 open int 299,967 +835 1480.0 919.75 Jan 09 15,318 1304.8 1317.0 1258.8 1315.8 +57.0 FEEDER CATTLE (CME) – 50,000 lbs.– cents per lb. 1482.8 924.00 Mar 09 4,812 1318.3 1325.3 1271.0 1325.3 +55.3 114.92 99.27 May 08 4,403 106.50 107.50 105.90 107.35 +0.58 1467.0 1013.0 May 09 5,705 1320.3 1328.5 1282.0 1328.5 +51.3 114.75 103.25 Aug 08 19,623 109.40 110.20 108.40 109.92 +0.45 1409.0 876.00 Nov 09 26,444 1266.5 1277.0 1229.8 1275.3 +45.5 114.00 104.35 Sep 08 2,457 109.90 111.70 109.60 111.55 +0.65 1390.0 950.00 Nov 10 4,474 1275.0 1283.0 1237.8 1283.0 +45.0 113.75 103.80 Oct 08 2,904 111.80 112.60 110.65 112.47 +0.75 113.80 103.80 Nov 08 820 111.70 112.80 110.80 112.70 +0.95 Est. Vol. 85,711 Vol. 85,711 open int 449,357 –6,611 SOYBEAN MEAL (CBOT) – 100 tons– dollars per ton 112.75 103.80 Jan 09 751 110.10 110.90 109.80 110.20 +0.20 6 108.97 109.40 108.97 109.40 +0.40 392.90 267.00 May 08 1,395 332.60 340.40 329.40 333.10 +3.30 109.50 103.00 Mar 09 1 108.82 109.30 108.82 109.30 +0.50 397.00 268.80 Jul 08 70,141 338.00 346.60 331.70 338.50 +3.30 109.30 107.97 Apr 09 388.00 265.50 Aug 08 20,398 336.30 344.50 332.40 337.50 +3.60 Est. Vol. 108 Vol. 4,516 open int 30,965 –228 376.50 260.50 Sep 08 12,529 328.40 337.00 324.30 329.00 +3.60 HOGS LEAN (CME) – 40,000 lbs.– cents per lb. 361.20 250.00 Oct 08 15,858 314.10 319.00 310.80 314.50 +6.30 80.25 64.40 May 08 2,326 79.37 80.25 79.37 80.22 +0.85 358.00 246.00 Dec 08 57,846 311.20 318.00 303.50 312.00 +6.30 81.10 66.02 Jun 08 60,276 76.55 77.30 76.40 76.87 +0.40 357.10 247.50 Jan 09 5,710 311.20 314.50 309.00 312.00 +5.10 81.70 68.65 Jul 08 42,471 77.02 77.60 76.45 76.95 –0.15 354.50 246.50 Mar 09 3,188 315.00 317.00 315.00 315.50 +6.30 81.10 69.45 Aug 08 50,477 78.90 79.32 78.40 79.10 +0.25 348.20 246.50 May 09 2,341 314.00 317.00 314.00 317.00 +4.30 76.35 64.20 Oct 08 32,929 76.00 76.35 75.30 75.95 +0.08 342.00 231.30 Dec 09 2,956 306.60 306.70 305.30 306.00 –4.00 78.50 63.00 Dec 08 33,927 77.95 78.15 77.42 77.90 +0.08 83.20 69.00 Feb 09 15,893 82.70 83.00 82.20 82.95 +0.18 Est. Vol. 36,427 Vol. 36,427 open int 195,598 –2,828 SOYBEAN OIL (CBOT) – 60,000 lbs– cents per lb 86.00 75.75 Apr 09 8,162 85.75 86.00 85.10 85.90 +0.15 73.32 39.41 Jul 08 132,871 61.58 62.05 59.09 62.00 +2.45 88.90 85.50 May 09 198 88.00 88.90 88.00 88.90 +0.40 73.17 39.75 Aug 08 16,840 61.74 62.36 59.41 62.33 +2.46 92.70 88.00 Jun 09 2,674 92.00 92.70 91.30 92.70 +0.70 71.95 39.95 Sep 08 11,556 62.02 62.63 59.83 62.61 +2.47 Est. Vol. 45,540 Vol. 56,735 open int 249,333 +777 71.65 39.80 Oct 08 10,302 62.55 62.84 60.15 62.84 +2.50 PORK BELLIES (CME) – 40,000 lbs.– cents per lb. 460.00 288.00 Jul 08 10,529 417.00 421.00 409.50 465.00 288.00 Sep 08 468 429.25 429.25 425.50 477.25 284.00 Dec 08 4,868 440.75 445.50 434.75 470.00 284.00 Mar 09 155 457.25 457.25 451.50 Est. Vol. 1,943 Vol. 1,943 open int 16,036 +375

413.00 425.50 438.50 451.50

1034.3 684.40 Oct 08 16,332 892.50 898.40 882.90 1048.0 497.00 Dec 08 37,846 899.80 901.50 883.30 1045.0 763.90 Feb 09 24,906 903.00 903.00 901.30 1050.0 769.50 Apr 09 12,371 897.20 908.00 896.20 1035.0 508.00 Jun 09 14,196 902.30 909.00 902.00 1031.4 793.40 Aug 09 453 909.00 913.30 909.00 1060.0 522.40 Dec 09 16,881 925.90 931.00 912.40 1118.5 885.70 Jun 12 2,893 1000.0 1009.0 997.00 Est. Vol. 90,444 Vol. 138,694 open int 441,120 +5,483

E P R GrpAcc52-Wk Closing Vol% S S Str Dis Hi Stock Symbol Price Chg Chg .. 69 B B– 22.6 PwSIntDv PID 19.80 –.03 –36ê .. 39 B C 18.8 PSLNano PXN 14.14 +.14 –47ê .. 55 B B– 22.6 PShPfd n PGX 19.45 +.05 +23ê .. 71 B B– 19.4 PwSValL PIV 16.91 –.04 –47ê .. 81 B B+ 23.9 PwSWtrRes PHO 21.26 +.07 –35ô .. 63 B D+ 28.8 PwShWHCln PBW 21.16 –.14 –53ô .. 35 B D– 19.2 PwSZMic PZI 13.61 –.02 –46ê .. 43 B D+ 29.7 PwSZSC PZJ 23.25 +.11 –36ê .. 74 B C 27.7 PSh1–30Tr n PLW 26.67 +.11 –35ê .. 81 B D– 30.8 PSUSDBear UDN 29.03 +.12 –86ê .. 51 B B+ 26.5 PSUSDBull UUP 22.73 –.15 –5ê .. 72 B C+ 33.3 PShAsiaP n PUA 25.98 –.02 –34ê .. 74 B B– 32.0 PShDvInt n PFA 23.57 –.08 –51ê .. 74 B D– 27.5 PShEurop n PEH 22.76 –.25 –22ê .. 69 B B 28.8 PSLgCap PJF 26.21 –.12 +12ê .. 66 B B+ 29.6 PSMidCp PJG 25.90 +.06 –33ê .. 55 B B 28.1 PSSmCap PJM 23.35 +.09 –31ê .. 69 B B 28.2 PShEMSov n PCY 26.01 ... –43ê .. 51 B B– 25.0 PSFinPf PGF 21.29 +.06 +12ê .. 51 B B– 28.2 PSAPcxJs n PDQ 22.58 –.81 –26ê .. 69 B B– 26.9 PSDvMxUSs PDN 23.84 –.10 –47ê .. 72 B C 28.7 PSEmgMk n PXH 25.10 –.04 –18ê .. 67 B B+ 26.9 PSEurSm n PWD 23.54 –.18 –43ê .. 80 B C+ 35.0 PShGEng n PBD 27.70 –.10 –33ê .. 64 B D+ 26.6 PSHYCpBd n PHB 24.31 ... +5ê .. 61 B B+ 25.9 PShNatMu n PZA 24.21 +.14 +39ê .. 58 B B– 27.9 PSIntEq n PFP 22.70 –.08 –1ê .. 34 B E 29.4 PSPrivEq PSP 20.34 ... –8ê .. 74 B D+ 30.9 PSVLIR PYH 28.05 –.05 –11ê .. 69 B E 27.0 PSVrdoTF n PVI 25.08 +.01 –4ê .. 74 B B– 32.1 PSWHPrE PUW 28.82 +.02 +100ê .. 63 B D 70.0 ProShtDow DOG 61.01 +.52 –41ò .. 58 B B– 71.2 ProShtMC MYY 59.22 –.32 –53k .. 67 B D+ 86.3 ProShtEafe EFZ 74.39 +.55 –95ê .. 52 B C+ 88.3 PrShtEM n EUM 71.72 +.46 –84ê .. 48 B B 66.9 ProShtQQQ PSQ 55.70 +.09 –55k .. 74 B B– 92.1 ProShR2K RWM 75.04 –.29 –71k .. 69 B C+ 88.0 ProShtSP SH 63.45 +.21 –59ò .. 72 B D– 100 ProShtSC SBB 72.58 –.23 –94k .. 85 B C+ 110 PrUBasM UYM 98.26–1.94 –13k .. 51 B B+ 80.4 ProUCnG UGE 64.38 ... –36ê .. 37 B B 75.1 ProUCnS UCC 48.54 +.00 –94k .. 51 B C+ 103 ProUltDow DDM 77.07–1.00 –49ò .. 16 B C+ 73.0 ProUltFn UYG 31.88 –.21 –6ô .. 30 B B 79.2 ProUltHC RXL 55.52 –.47 –63ê .. 58 B B 94.8 ProUltInd UXI 70.70 –.39 –70k .. 61 B A– 101 ProUltMC MVV 75.89 +.17 –25k .. 93 B B– 122 ProUOG DIG 113.2–1.06 +37ê .. 72 B C 123 ProUltQQQ QLD 84.58 +.27 +7ò .. 46 B B 63.0 ProUltRE URE 35.52 –.44 –32k .. 61 B B+ 82.7 ProUR1KG UKF 63.48 –.16 –91k .. 43 B C 76.7 ProUR1KV UVG 53.22 ... –89k .. 37 B B+ 79.9 PrUR2KG UKK 53.10 ... –64k .. 32 B C+ 72.3 ProUR2KV UVT 41.98 +.04 –19k .. 61 B B+ 80.2 PrURMCG UKW 61.85 +.32 –13k .. 43 B C+ 75.9 PrURMCV UVU 50.30 –.00 –86k

80.45 80.07 81.30 100.55

+1.75 +0.30 +1.30 +2.15

893.80 897.50 901.30 905.00 909.00 913.30 922.40 1009.0

+3.80 +3.80 +3.80 +3.70 +3.60 +3.50 +3.30 +2.50

MINI GOLD (CBOT) – 33.2 troy oz.– dollars per troy oz. 1037.6 741.30 Jun 08 4,901 886.00 891.20 1034.5 746.80 Aug 08 330 890.40 894.20 1041.3 752.30 Oct 08 41 887.60 893.90 1046.0 757.80 Dec 08 541 899.70 900.20 1040.0 792.40 Dec 09 21 925.00 925.00 Est. Vol. 3,238 Vol. 5,882 open int 5,903 +61

870.80 875.70 887.60 882.80 922.50

885.90 890.10 893.90 897.50 922.50

367.66 207.00 Aug 08 17,540 362.00 367.66 355.55 368.73 206.45 Sep 08 12,053 366.26 368.73 359.88 369.70 210.00 Oct 08 8,655 367.00 369.70 362.82 369.19 212.28 Nov 08 7,436 366.00 369.40 359.89 370.80 213.75 Dec 08 23,261 365.90 370.80 358.95 368.84 215.28 Jan 09 13,748 366.40 370.35 364.98 368.95 214.68 Feb 09 2,211 365.35 369.15 365.35 365.83 211.88 Mar 09 1,671 361.55 365.83 361.25 359.15 207.43 Apr 09 1,167 355.60 359.15 355.27 350.47 202.98 May 09 662 349.50 352.85 348.97 348.30 200.68 Jun 09 15,473 344.85 348.60 342.25 346.70 208.18 Dec 09 9,193 346.70 350.40 345.10 Est. Vol. 46,474 Vol. 106,798 open int 234,279 +5,385

366.10 367.45 368.70 369.40 370.00 370.35 369.15 365.40 359.00 352.85 348.60 350.40

+12.8 +12.8 +12.8 +12.6 +12.4 +12.2 +12.2 +12.0 +11.4 +11.0 +10.7 +10.4

Open Interest Open High Low Close Chg.

98.19 97.01 Jul 08 3,409 97.34 97.47 97.34 97.41 98.97 94.38 Sep 08 1,398,572 97.42 97.44 97.35 97.37 98.27 94.34 Dec 08 1,353,011 97.27 97.30 97.17 97.21 98.19 94.33 Mar 09 1,132,871 97.14 97.19 97.06 97.09 98.00 94.31 Jun 09 869,691 96.97 97.02 96.91 96.94 97.77 94.28 Sep 09 753,457 96.78 96.84 96.64 96.78 97.50 61.44 Dec 09 547,874 96.58 96.64 96.44 96.58 97.28 94.23 Mar 10 424,468 96.42 96.50 96.39 96.43 97.06 92.25 Jun 10 259,260 96.28 96.33 96.23 96.27 96.89 92.22 Sep 10 198,087 96.11 96.17 96.08 96.11 96.75 94.11 Dec 10 161,408 95.97 96.02 95.93 95.97 96.61 94.09 Mar 11 111,305 95.87 95.91 95.83 95.86 96.47 94.06 Jun 11 110,940 95.75 95.80 95.61 95.75 96.31 92.75 Sep 11 71,323 95.68 95.72 95.52 95.66 96.19 93.99 Dec 11 66,260 95.58 95.63 95.44 95.56 96.08 93.97 Mar 12 89,236 95.53 95.56 95.39 95.50 95.97 93.94 Jun 12 45,822 95.45 95.49 95.39 95.43 97.19 93.92 Sep 12 44,060 95.39 95.42 95.34 95.36 97.13 93.89 Dec 12 30,882 95.31 95.33 95.26 95.28 95.62 92.73 Mar 13 19,049 95.28 95.29 95.21 95.23 95.53 92.67 Jun 13 9,943 95.06 95.22 95.06 95.18 95.43 93.81 Sep 13 13,947 95.03 95.17 95.03 95.12 95.33 92.80 Dec 13 11,013 94.91 95.08 94.91 95.04 95.22 93.86 Mar 14 14,476 95.05 95.05 94.98 95.00 95.15 93.13 Jun 14 8,372 94.94 94.97 94.94 94.95 95.08 93.81 Sep 14 5,236 94.89 94.91 94.89 94.89 95.00 93.78 Dec 14 4,109 94.84 94.85 94.82 94.83 94.94 93.76 Mar 15 6,988 94.75 94.82 94.75 94.81 94.79 93.57 Mar 16 3,382 94.64 94.64 94.61 94.63 Est. Vol. 846,747 Vol. 2,590,053 open int 9,276,936 +5,283

US

DOLLAR

INDEX

(NYBT)

1000

Woods And Fibers

x

index –0.44 –0.42

AUSTRALIAN DOLLAR (IMM) – 100,000 dollars, $ per A $ 0.9482 0.8222 Jun 08 98,002 0.9387 0.9414 0.9338 0.9387 0.9363 0.8173 Sep 08 1,083 0.9238 0.9289 0.9224 0.9271 0.9240 0.7750 Dec 08 1,029 0.9140 0.9159 0.9125 0.9158 0.9128 0.8075 Mar 09 60 0.9035 0.9050 0.9018 0.9050 Est. Vol. 34,164 Vol. 49,438 open int 100,185 –2,617

2143.0 1312.6 May 08 172 1688.0 1688.0 1882.6 1603.0 Jun 08 65 1696.7 1696.7 2152.4 1328.2 Jul 08 2,712 1685.8 1712.9 2126.0 1337.5 Sep 08 142 1694.7 1716.0 2150.3 1351.3 Dec 08 580 1704.9 1730.6 Est. Vol. 1,209 Vol. 1,481 open int 3,862 –9

1646.6 1653.0 1653.3 1667.0 1675.1

1681.7 1684.2 1688.4 1697.3 1709.2

+2.10 +1.30 +1.20 +1.20 +1.10

HI GRADE COPPER (CMX) – 25,000 lbs.– cents per lb. 427.00 239.00 May 08 4,094 374.50 381.80 371.50 426.95 237.40 Jun 08 3,075 373.35 380.25 369.65 426.05 232.00 Jul 08 63,730 371.00 380.00 367.75 400.30 233.80 Aug 08 2,181 378.25 378.25 368.75 422.00 258.40 Sep 08 12,689 370.40 377.75 367.25 396.60 256.35 Oct 08 460 371.00 372.00 367.80 393.85 254.30 Nov 08 498 372.00 372.00 366.75 399.10 252.25 Dec 08 8,595 366.55 371.90 364.85 390.05 250.20 Jan 09 328 365.00 365.75 365.00 390.00 289.55 Mar 09 1,535 363.00 365.50 362.00 382.10 274.35 May 09 139 362.00 362.75 359.95 Est. Vol. 13,308 Vol. 14,749 open int 98,360 –783

375.35 373.30 371.65 371.15 370.65 369.45 368.15 367.00 365.75 363.20 360.65

–6.70 –7.20 –7.10 –7.00 –7.00 –6.95 –6.90 –6.60 –6.45 –6.15 –5.85

Oils LIGHT SWEET CRUDE (NYM) – 1,000 bbl.– dollars per bbl. 126.27 56.30 Jun 08 280,224 125.33 126.27 124.08 125.96 126.25 65.33 Jul 08 244,050 125.36 126.25 124.04 126.00 125.94 65.43 Aug 08 72,927 125.14 125.94 123.64 125.76

E P R GrpAcc52-Wk Closing Vol% S S Str Dis Hi Stock Symbol Price Chg Chg .. 74 B D– 59.7 RdxMGth RFG 55.78 +.05 –93ê .. 51 B D+ 38.9 RdxMVal RFV 32.23 ... –80ê E RZG 38.08 +.13 +252ê P R GrpAcc52-Wk Closing Vol% .. 48 B C+ 45.9 RdxSCGr S S Str Dis Hi Stock Symbol Price Chg Chg .. 31 B E 45.4 RdxSCVal RZV 30.88 +.18 –84ê .. 34 B B 81.6 ProUltR2K UWM 52.00 +.61 –52ô .. 46 B C 102 ProUltSP SSO 72.76 –.31 –32ô .. 41 B A 100 ProUSemi USD 56.91 –.05 –59ê .. 73 B C 169 S&PMdcpDR MDY 155.4+1.04 –11ô SA 21.55 –.28 –33ô .. 34 B D 84.5 ProUltSC SAA 53.77 +.18 –61ê 29 41 B+C+ 39.5 SeabrGld .. 63 B B 99.9 ProUTech ROM 66.28 –.62 –65k .. 52 B B 25.1 SPAMG100 n SIH 21.31 ... –91ê .. 89 B .. 85.5 ProUltTel n LTL 82.46 +.56 –85ê .. 46 B E 24.8 SPAMG200 n SNB 20.80 ... –96ê .. 58 B A– 95.8 ProUltUtl UPW 74.93 +.68 –90ê .. 61 B D+ 25.2 SPAMG40 n SFV 21.66 ... –90ê .. 70 B .. 72.3 ProUSL20 n TBT 69.15 –.51 +196ê .. 64 B C+ 25.4 SPALC100 n SZG 22.71 ... –96ê .. 67 B .. 71.3 ProUSL7–10 PST 69.38 –.15 –68ê .. 61 B B+ 24.8 SPAMC100 n SVD 22.18 ... –98ê .. 11 B D 72.2 PrUShBM SMN 30.55 +.70 –4ò .. 46 B C+ 24.8 SPASC100 n SSK 20.64 +.01 –79ê .. 74 B C+ 84.8 PrUShCnG SZK 71.27 +.72 –58ê .. 47 B B– 40.7 SPDRConsm XLY 32.20 –.19 –41ô .. 77 B D 115 PrUShCnS SCC 86.17 +.37 –78k .. 73 B B– 29.8 SPDRCnStpl XLP 27.80 –.20 –12ô .. 54 B D+ 65.3 PrUShDow DXD 52.12 +.68 –31ô .. 64 B .. 62.8 SPIntTip n WIP 61.20 +.21 –17ê DGT 73.52 –.17 –40ê .. 86 B D+ 150 PrUShFn SKF 103.6+1.54 –5ô .. 63 B B+ 83.2 SpdrGlobT .. 24 B C 122 PrUShCh25 FXP 68.11+2.20 –21ô .. 51 B C+ 70.9 SpdrIntRE RWX 55.44 –.37 –41ê .. 87 B B– 88.4 PrUShHc RXD 81.14 +.79 –68ê .. 63 B C+ 72.0 SpdrLgCap ELR 64.25 –.40 –9ê .. 46 B D– 78.5 PrUShInd SIJ 57.07 +.61 –82ê .. 73 B B 61.5 SpdrLCapG ELG 56.56 –.30 –81ê .. 41 B B– 76.6 PrUShMC MZZ 52.33 –.27 –42ê .. 54 B E 90.8 SpdrLCapV ELV 77.33 –.49 –65ê .. 55 B B+ 104 ProUShEafe EFU 76.40+1.08 –81ê .. 58 B C 64.6 SpdrMdCap EMM 54.56 –.16 –67ê .. 30 B C 106 PrUltSEM n EEV 67.05 +.96 –34ô .. 66 B A– 72.9 SpdrMCpG EMG 64.42 –.16 –14ê .. 42 B C 98.0 PrUlSMSCI EWV 73.27+2.01 –56ê .. 58 B B 65.9 SpdrMCpV EMV 54.69 –.86 –96ê .. 11 B C+ 58.8 PrUShOG DUG 29.61 +.18 +63ô .. 58 B B 68.5 SpdrSmCap DSC 58.35 +.11 –80ê .. 32 B D 57.8 PrUShQQQ QID 40.27 +.03 –29ô .. 60 B B– 113 SpdrSCapG DSG 92.68 ... –73ê .. 48 B D– 89.0 PrUSR1KG SFK 66.35 +.39 –55k .. 50 B B 78.0 SpdrSCapV DSV 63.72 –.02 –84ê .. 76 B B– 100 PrUSR1KV SJF 80.19 +.88 –79k .. 66 B B+ 113 SpdrTotMkt TMW 101.2 ... –91ê .. 63 B C 99.0 PrUSR2KG SKK 72.85 –.48 –81k .. 91 B D 85.3 SPDREnergy XLE 84.70 –.23 –18ô .. 76 B C+ 134 PrUSR2KV SJH 89.14 –.80 –80k .. 30 B B+ 38.2 SPDRFincl XLF 25.92 –.07 –12ô GII 57.55 –.19 +180ê .. 36 B C+ 152 PrUShRE SRS 87.52 +.78 –27ô .. 72 B C+ 64.4 SpdrMcQGl .. 43 B D– 100 PrUSRMCG SDK 64.90 –.05 –63k .. 43 B D+ 37.9 SPDRHlthC XLV 31.47 –.03 –49ê XLI 38.25 –.23 –34ô .. 67 B D– 111 PrUSRMCV SJL 81.58 –.18 –43k .. 71 B B 42.0 SPDRInds BIL 45.82 +.02 –14ê .. 69 B B 97.7 ProUSR2K TWM 73.50–1.00 –19ò .. 67 B D– 46.5 SpLehTbl .. 63 B D 72.6 PrUShSP SDS 57.60 +.30 –25ò .. 72 B B 55.9 SpLehAgBd LAG 54.19 –.01 –19ê IPE 52.07 +.07 +403ê .. 43 B C+ 94.0 PrUShSem SSG 59.00 –.40 +8ê .. 76 B C+ 54.3 SpBrcTips .. 72 B B– 114 ProUShSc SDD 71.72 –.08 –85k .. 64 B B 25.4 SPLehCAM CXA 21.98 ... –67ê .. 39 B C+ 82.0 PrUShTch REW 58.47 +.48 –33k .. 61 B A– 48.2 SpdrLehHY JNK 45.76 –.16 –55ê .. 42 B .. 70.4 ProUltSTel n TLL 61.14 ... +133ê .. 78 B C+ 59.0 SPLeIntTB BWX 56.46 +.43 –69ê ITE 55.77 +.09 –92ê .. 51 B D– 69.4 PrUShUtl SDP 53.83–1.13 –78ê .. 74 B D+ 57.5 SpLehIntTr .. 44 B B+ 75.5 Rdx2xRUT RRY 59.50 +.72 –45ê .. 74 B C+ 56.4 SpLehLTTr TLO 53.58 ... –96ê TFI 22.08 +.06 –50ê .. 52 B C 76.9 Rdx2xSPX RSU 62.12 –.84 –82ê .. 64 B C+ 24.1 SpLehMu .. 72 B B+ 77.1 Rdx2xMdC RMM 67.95 +.28 –39ê .. 64 B C 25.9 SPLeNYMu INY 21.94 –.01 –17ê .. 67 B D+ 109 RdxIn2xRs RRZ 82.44 –.32 –91ê .. 69 B B 25.2 SPLeSTMu SHM 23.06 +.02 –58ê .. 72 B E 105 RdxIn2xSP RSW 83.81 +.69 –81ê .. 82 B C+ 44.6 SPDRMatls XLB 43.54 –.46 –19ô .. 46 B D– 106 RdxIn2xMd RMS 75.31 –.48 –71ê .. 75 B B 45.4 SpdMSxUS CWI 40.36 –.24 –78ê .. 61 B B– 118 RydRus50 XLG 102.7 –.77 +10ê .. 66 B C+ 57.9 SpdrPrJpn JPP 49.75 –.78 –84ê .. 60 B B+ 52.7 RdxSPEqlWt RSP 45.56 –.21 –55ê .. 63 B B– 52.9 SpdrSCJpn JSC 44.05 –.92 –44ê SPY 139.0 –.19 –35ò .. 72 B C+ 40.0 RdxSPGth RPG 36.80 –.17 –91ê .. 62 B C+ 158 SPDR XBI 57.22 +.11 –42ê .. 36 B C+ 37.5 RdxSPVal RPV 28.70 +.07 –89ê .. 77 B D+ 62.4 SpdrBiot BIK 32.24 –.11 –55ê .. 43 B D 51.2 RdxCnsDs RCD 38.17 –.03 –96ê .. 90 B B– 36.2 SPBRIC40 .. 82 B B 114 SpdChina n GXC 78.60–1.11 +5ô .. 72 B C+ 53.8 RdxCnStp RHS 50.49 –.00 –82ê SDY 53.17 –.17 –27ê .. 92 B B– 75.6 RdxEngy RYE 75.15 +.16 –65ê .. 46 B D– 66.0 SpdrDiv .. 32 B D+ 53.3 RdxFncl RYF 36.66 –.23 –76ê .. 81 B D+ 105 SpEmgAsP GMF 81.07 –.69 –36ê .. 51 B B 59.5 RdxHlthC RYH 52.43 –.31 –84ê .. 87 B C+ 76.2 SpdrEEur n GUR 69.08+1.58 +192ê .. 75 B E 61.5 RdxIndls RGI 56.34 –.07 –98ê .. 92 B B+ 93.5 SpEmLtAm n GML 90.71 –.17 –50ê .. 75 B C+ 61.5 RdxMatls RTM 56.87 ... –74ê .. 84 B B– 86.4 SpdEMkts n GMM 75.87 –.40 +4ê .. 66 B C+ 56.4 RdxTech RYT 48.01 –.00 –26ê .. 80 B B 80.2 SpdEMEA n GAF 69.73 –.82 –14ê .. 55 B B– 65.6 RdxUtil RYU 56.31 ... –98ê .. 43 B B 37.0 SpdrHome XHB 21.22 –.07 –26ô

– S–T –

+2.27 +2.39 +2.48

E P R GrpAcc52-Wk Closing Vol% S S Str Dis Hi Stock Symbol Price Chg Chg .. 74 B C+ 77.3 SpdrIntDiv n DWX 75.20 +.14 –65ê .. 64 B B+ 39.9 SpdrIntSC n GWX 33.20 –.10 –34ê .. 93 B C N H SpdrMetM XME 82.57 –.93 –4ô .. 94 B B N H SpdrOGEq XES 47.08 +.50 +49ê .. 94 B C+ 63.4 SpdrOGEx XOP 62.52 –.67 –54ê .. 43 B C+ 37.5 SpdrPhrm XPH 30.37 –.15 +366ê .. 39 B B 45.5 SpdrRetl XRT 32.44 +.06 –41ô .. 66 B A 57.4 SpdrSemi XSD 46.00 ... –93ê .. 76 B B 35.7 SpdWldxUS n GWL 32.08 –.21 –90ê .. 71 B C+ 28.6 SPDRTech XLK 24.51 –.07 –40ô .. 65 B C+ 44.7 SPDRUtil XLU 40.10 +.19 –45ô 32 15 B C 73.7 TelData TDS 39.96 –.89 –19ê 74 80 B+C+ 51.9 Tompkins TMP 43.50 –.64 –48ê

– UVWXYZ – 58 18 B .. 96 B .. 90 B .. 91 B .. 93 B .. 98 B .. 46 B .. 71 B .. 66 B .. 83 B .. 91 B .. 74 B .. 74 B .. 67 B .. 63 B .. 34 B .. 77 B .. 75 B .. 46 B .. 55 B .. 71 B .. 74 B .. 72 B .. 63 B .. 72 B .. 84 B .. 66 B .. 75 B .. 54 B .. 71 B .. 69 B .. 72 B .. 60 B .. 66 B .. 54 B .. 46 B .. 72 B .. 63 B .. 66 B .. 51 B .. 63 B .. 61 B .. 46 B .. 55 B .. 55 B .. 43 B .. 64 B

C+ 105 USCell USM 56.25–1.09 A– N H US12Mo n USL 74.27+2.69 A– N H US GasFd n UGA 59.33 +.93 .. N H USHeatO n UHN 59.34+2.58 C N H USNGFd n UNG 55.50+1.41 B N H USOilFnd USO 102.0+1.37 B 65.1 VangCnsDs VCR 51.16 –.18 D+ 77.2 VangCnsSt VDC 68.32 –.42 B– 59.2 VangDvAp VIG 53.94 –.30 C+ 118 VangEmgMk VWO 102.1 –.53 B– N H VangEngy VDE 122.9 –.29 C+ 52.6 VanEuPc n VEA 46.56 –.16 B– 82.1 VangEuro VGK 72.01 –.33 E 103 VangExD n EDV 95.13+1.67 B– 117 VangrdEMI VXF 102.0 +.19 B 67.6 VangFinl VFH 47.61 –.39 B– 63.7 VangAllW VEU 57.06 –.32 D– 67.4 VangGrwth VUG 62.24 –.23 B– 64.0 VangHlCr VHT 54.29 –.28 B– 56.5 VanHiDY VYM 48.09 –.26 B– 79.3 VangIndl VIS 71.31 –.43 C+ 64.8 VangInfT VGT 55.86 –.25 E 83.0 VangIntBd n BIV 78.30 –.08 B+ 70.5 VangLgCp VV 62.58 –.25 C 79.8 VangLTBnd n BLV 76.46 +.30 B 95.0 VangMatl VAW 92.38–1.03 C 83.7 VangMidCp VO 73.71 –.09 C+ 68.5 VangMCG VOT 62.59 –.04 B 63.6 VangMCV VOE 51.97 –.11 B– 79.8 VangPac VPL 66.43 –.82 B– 79.8 VangREIT VNQ 65.40 –.37 E 80.0 VangSTBnd n BSV 78.18 +.08 B– 76.7 VangSmCp VB 66.06 +.14 B 78.5 VangSmCGr VBK 68.20 +.24 D– 77.5 VangSmCpVl VBR 63.62 +.08 B 85.4 VangTelSvc VOX 66.73 –.35 D 79.8 VngBdMkt n BND 77.40 –.05 B– 157 VangrdTSMI VTI 138.4 –.08 D+ 91.8 VangUtil VPU 83.30 +.24 D+ 74.7 VangValu VTV 62.33 –.26 B 53.9 WTErn500 EPS 48.25 +.00 C 54.9 WTErT100 EEZ 48.15 ... B 56.6 WTIntRE n DRW 43.79 –.66 B– 54.2 WTLwPE EZY 46.03 –.28 D– 55.3 WTMCEr EZM 44.91 –.10 B+ 55.3 WTSCEr EES 39.61 +.17 E 55.2 WTTotEr EXT 47.91 ...

–39ê –31ê +78ê +45ê +30ô +73ô –81k –64k –53ê –39ô +42ò –41ê –54ê –81ê –5ê –65ò –40ê –39ê –68k –58ê –62k –79k –18ê –62ê –7ê –42ò –55ê –88ê –80ê –9ê –47ê –25ê –67ê –82ê –65ê +33k –46ê –26ô –59k –56ê –74ê –94ê –52ê –94ê –98ê –98ê –98ê

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

BRITISH POUND (IMM) – 62,500 pounds, $ per pound 2.098 1.9205 Jun 08 154,850 1.9491 1.9519 1.9406 2.091 1.9106 Sep 08 2,240 1.9339 1.9378 1.9280 2.083 1.9002 Dec 08 230 1.9181 1.9239 1.9165 1.9849 1.8802 Jun 09 132 1.8977 1.9084 1.8974 Est. Vol. 73,950 Vol. 85,641 open int 157,500 –3,160

1.9467 1.9337 1.9205 1.9011

–0.0011 –0.0014 –0.0019 –0.0019

CANADIAN DOLLAR (IMM) – 100,000 dollars, $ per Cdn. dlr 1.1022 0.9624 Jun 08 95,438 0.9828 0.9955 0.9822 1.1008 0.8733 Sep 08 6,362 0.9870 0.9938 0.9822 1.0999 0.9317 Dec 08 3,132 0.9930 0.9937 0.9900 2.000 0.9601 Mar 09 528 0.9923 0.9929 0.9813 1.0173 0.9581 Jun 09 1,052 0.9916 0.9926 0.9811 Est. Vol. 33,581 Vol. 60,293 open int 106,640 –13,182

0.9932 0.9927 0.9924 0.9923 0.9921

+0.0110 +0.0111 +0.0110 +0.0113 +0.0114

MEXICAN PESO (IMM) – 500,000 pesos, $ per peso 0.0953 0.0882 Jun 08 110,231 0.0939 0.0943 0.0935 0.0940 –0.00003 0.0944 0.0877 Sep 08 1,187 0.0930 0.0933 0.0930 0.0930 –0.00003 0.0933 0.0875 Dec 08 404 0.0920 0.0920 0.0919 0.0919 –0.00003 Est. Vol. 5,555 Vol. 35,685 open int 112,136 –1,023

863.90 640.80 Jun 08 38,948 713.60 722.50 711.55 719.10 869.90 647.40 Sep 08 27 721.10 721.10 718.90 718.90 Est. Vol. 751 Vol. 1,093 open int 38,975 +356

+3.20 JAPANESE YEN (IMM) – 12.5 million yen, $ per 100 yen +2.90 1.0493 0.8505 Jun 08 165,665 0.9656 0.9765 0.9637 0.9733 +0.0099 1.0508 0.8518 Sep 08 4,169 0.9692 0.9806 0.9683 0.9777 +0.0101 nsa 1.0465 0.8604 Dec 08 553 0.9809 0.9827 0.9785 0.9820 +0.0101 17530 11635 Jun 08 90,561 13910 13910 13570 13635 –300.0 1.0385 0.8961 Mar 09 33 0.9823 0.9864 0.9680 0.9864 +0.0101 17530 11795 Sep 08 13 13705 13705 13670 13670 –285.0 Est. Vol. 118,086 Vol. 158,028 open int 170,440 +1,859 15710 11500 Dec 08 1 13705 13705 13670 13670 –285.0 SWISS FRANC (IMM) – 125,000 francs, $ per franc Est. Vol. 5,471 Vol. 11,608 open int 90,574 +1,358 1.0400 0.8566 Jun 08 59,765 0.9526 0.9628 0.9510 0.9609 +0.0102 1.0349 0.8580 Sep 08 1,223 0.9542 0.9627 0.9533 0.9611 +0.0102 1.0159 0.8308 Dec 08 64 0.9600 0.9611 0.9570 0.9610 +0.0102 50 0.9594 0.9614 0.9462 0.9614 +0.0102 US TREASURY BONDS (CBOT) – $100,000 prin– pts & 32nds of 100 pct 1.0103 0.8791 Jun 09 Est. Vol. 41,560 Vol. 76,605 open int 61,097 –2,016 121-24 109-29 Jun 08 921,916 117-09 117-21 116-29 117-08 +16 EURO – 125,000 Euros, $ per Euro 119-17 110-00 Sep 08 9,381 116-06 116-19 116-00 116-07 +16 1.5985 1.3515 Jun 08 204,253 1.5375 1.5463 1.5367 1.5452 +0.0077 Est. Vol. 424,104 Vol. 340,800 open int 931,361 +13,545 1.5907 1.3898 Sep 08 3,798 1.5307 1.5385 1.5295 1.5377 +0.0077 10 YEAR TREASURY (CBOT) – $100,000 prin–pts & 32nds & a half 32nd 1.5824 1.3933 Dec 08 869 1.5225 1.5308 1.5225 1.5308 +0.0077 120-01 107-22 Jun 08 2,050,294 116-04 116-13 115-28 116-02 +085 1.5764 1.3936 Mar 09 117 1.5217 1.5252 1.5166 1.5252 +0.0077 118-05 113-01 Sep 08 64,133 114-23 115-02 114-19 114-25 +09 1.5719 1.4185 Jun 09 38 1.5165 1.5209 1.5090 1.5209 +0.0077 Est. Vol. 1,376,304 Vol. 1,116,796 open int 2,114,427 –1,731 Est. Vol. 178,887 Vol. 290,678 open int 209,075 +2,148

NIKKEI

225

AVGS.

(CME)

$5

x

Financials

Key Commodity Futures

MINI SILVER (CBOT) – 1,000 oz.– cents per oz.

–0.035 –0.035 –0.02 ... +0.02 +0.03 +0.03 +0.03 +0.035 +0.035 +0.04 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035 +0.035

115.61 71.05 Jun 08 32,554 73.59 73.59 73.17 73.22 115.86 71.76 Sep 08 2,183 73.69 73.89 73.62 73.65 Est. Vol. 5,108 Vol. 4,842 open int 35,166 +105

+4.00 +4.10 +4.10 NY HARBOR GAS BLEND (NYM) – 42,000 gallons– dollars per gallon +4.00 3.204 2.164 Jun 08 77,041 3.183 3.204 3.138 3.201 +0.063 +3.60 3.196 2.130 Jul 08 60,838 3.176 3.196 3.133 3.194 +0.061 3.156 2.109 Sep 08 26,432 3.148 3.156 3.123 3.155 +0.062 PLATINUM (NYM) – 50 troy oz.– dollars per troy oz. 3.031 1.9800 Oct 08 25,136 3.008 3.031 2.987 3.028 +0.062 2299.0 1403.8 Jul 08 14,274 2093.5 2110.0 2019.5 2101.8 +59.5 Est. Vol. 40,365 Vol. 96,236 open int 256,837 –4,616 2288.0 1429.9 Oct 08 478 2080.0 2105.0 2054.0 2099.8 +57.5 5 YEAR TREASURY (CBOT) – $100,000 prin–pts & 32nds & a half 32nd 30 DAY FEDERAL FUNDS (CBOT) – $5 million– pts. of Est. Vol. 2,254 Vol. 2,315 open int 14,752 +327 115-18 104-19 Jun 08 1,792,169 112-15 112-20 112-10 112-13 +06 98.45 94.73 May 08 140,960 98.02 98.02 98.01 98.01 PALLADIUM (NYM) – 100 troy oz– dollars per oz 600.00 345.10 Jun 08 16,018 442.15 446.50 432.60 443.85 +7.95 LUMBER (CME) – 110,000 bd. ft.– $ per 1,000 bd. ft. 115-00 106-04 Sep 08 70,143 111-23 111-26 111-22 111-22 +068 98.49 94.73 Jun 08 78,415 98.02 98.02 98.00 98.02 593.70 350.10 Sep 08 2,461 447.50 448.90 440.00 447.25 +7.85 297.50 208.30 May 08 611 230.10 232.00 229.50 232.00 +3.00 Est. Vol. 853,562 Vol. 696,778 open int 1,862,312 –7,094 98.60 94.81 Jul 08 103,275 98.05 98.06 98.03 98.05 309.80 233.70 Jul 08 9,776 253.90 254.40 250.70 251.90 +0.10 2 YR. TREASURY NOTES (CBOT) – $200,000 prin–pts & 32nds & a quarter 32nd 98.66 95.46 Aug 08 103,220 98.06 98.09 98.04 98.06 Est. Vol. 1,079 Vol. 1,950 open int 19,467 –172 SILVER (CMX) – 5,000 troy oz.– cents per troy oz. 315.00 251.60 Sep 08 2,908 267.80 268.80 265.60 266.50 +0.70 107-32 102-32 Jun 08 1,176,738 106-14 106-17 106-11 106-13 0.00000 98.68 95.64 Sep 08 48,513 98.06 98.08 98.03 98.05 2144.0 1172.5 May 08 398 1684.5 1687.0 1652.5 1684.3 +4.90 314.60 247.00 Nov 08 814 258.20 259.50 256.10 259.50 +1.50 107-24 102-32 Sep 08 11,042 106-04 106-04 106-02 106-02 0.00000 98.64 95.64 Oct 08 57,196 98.03 98.06 98.00 98.03 380 284.50 289.00 283.00 287.20 +2.90 Est. Vol. 333,390 Vol. 279,013 open int 1,187,780 +11,307 98.59 95.64 Nov 08 64,667 98.00 98.03 97.95 97.98 2150.0 740.00 Jul 08 64,950 1685.0 1713.5 1653.0 1691.0 +4.00 298.00 259.30 Jan 09 EURODOLLARS (IMM) – $1 million–pts of 100 pct. 98.61 95.64 Dec 08 27,637 97.97 98.01 97.93 97.95 2132.0 1208.0 Sep 08 12,236 1698.0 1718.0 1663.0 1699.9 +4.00 Est. Vol. 1,516 Vol. 1,704 open int 14,535 –108 2155.0 758.00 Dec 08 21,390 1712.0 1732.0 1675.0 1711.8 +4.00 COTTON 2 (NYBT) – 50,000 lbs.– cents per lb. 98.01 95.79 May 08 98,496 97.36 97.38 97.33 97.34 –0.023 98.58 95.64 Jan 09 13,034 97.96 97.97 97.92 97.92 2121.0 1226.0 Jan 09 1,441 1715.0 1715.5 1715.0 1715.5 +3.80 94.52 57.30 Jul 08 124,719 70.85 72.25 70.54 71.55 +0.70 98.25 94.00 Jun 08 1,395,878 97.43 97.44 97.36 97.38 –0.03 Est. Vol. 101,777 Vol. 82,432 open int 644,681 +11,635 2122.5 1365.4 Mar 09 4,915 1740.0 1740.0 1723.3 1723.3 +3.40 2170.0 750.00 Jul 09 4,143 1715.0 1739.4 1715.0 1739.4 +3.40 2200.0 795.00 Dec 09 6,567 1759.0 1760.0 1730.0 1757.9 +3.30 2170.9 760.00 Jul 10 1,122 1800.0 1800.0 1783.4 1783.4 +3.30 2205.5 975.00 Dec 10 1,244 1807.5 1807.5 1803.5 1803.5 +3.30 Est. Vol. 20,735 Vol. 20,649 open int 121,808 +833

AMEX MAIN TABLES Continued from B15

80.45 79.40 79.50 100.00

Season High Low

the market, but the speed of the rise Foods is too fast,” said Tatsuo Kageyama, COCOA (NYBT) – 10 metric tons– $ per ton an analyst at Kanetsu Asset Manage- 2971.0 1580.0 May 08 78 2900.0 2900.0 2875.0 2875.0 +75.0 ment in Tokyo. 2983.0 1605.0 Jul 08 73,916 2705.0 2758.0 2705.0 2741.0 +32.0 Platinum ended sharply higher 2978.0 1818.0 Sep 08 26,342 2699.0 2730.0 2693.0 2719.0 +30.0 Season Open Season Open after the launch of U.S. platinum ex- 2935.0 62.00 Dec 08 25,095 2673.0 2703.0 2665.0 2696.0 +32.0 High Low Interest Open High Low Close Chg. High Low Interest Open High Low Close Chg. 1896.0 Mar 09 11,380 2637.0 2666.0 2637.0 2666.0 +27.0 change traded notes by investment 2881.0 2867.0 1924.0 May 09 2,697 2635.0 2674.0 2635.0 2669.0 +29.0 125.60 65.50 Sep 08 75,960 125.14 125.60 123.34 125.45 +2.58 96.33 66.50 Oct 08 2,938 76.90 77.35 76.58 77.15 +0.77 bank UBS boosted sentiment. 2920.0 1942.0 Jul 09 1,998 2652.0 2668.0 2647.0 2668.0 +28.0 125.30 65.62 Oct 08 49,847 124.40 125.30 122.90 125.14 +2.68 98.45 59.20 Dec 08 102,141 79.50 80.73 79.20 80.23 +0.88 July platinum on the Comex met- Est. Vol. 9,057 Vol. 9,504 open int 143,913 +2,065 125.05 62.60 Nov 08 26,290 124.00 125.05 123.71 124.83 +2.79 100.41 61.65 Mar 09 10,431 84.00 84.97 84.00 84.57 +0.90 als division of Nymex ended up COFFEE C (NYBT) – 37,500 lbs.– cents per lb. 124.71 54.90 Dec 08 215,690 123.83 124.71 121.89 124.51 +2.90 100.46 71.80 May 09 1,448 86.25 86.37 85.46 85.96 +0.88 117.00 May 08 1,232 134.20 137.55 134.20 136.00 +2.10 123.92 62.90 Jan 09 29,684 123.37 124.12 123.00 124.12 +2.97 101.50 44.00 Jul 09 1,722 86.77 87.45 86.65 87.16 +0.97 $59.50, or 2.9%, at $2,101.80 an 171.90 174.10 118.80 Jul 08 86,271 134.55 140.00 134.45 136.55 +2.00 123.78 65.89 Feb 09 13,297 123.78 123.78 122.98 123.75 +3.01 101.50 78.10 Dec 09 3,558 88.95 89.00 88.00 88.81 +1.05 ounce. 176.05 120.90 Sep 08 28,463 136.50 142.05 136.50 138.90 +2.00 123.05 60.15 Mar 09 13,275 122.68 123.41 122.61 123.41 +3.05 101.72 76.45 Jul 10 1,332 91.50 91.56 91.50 91.56 +0.26 Comex copper for July delivery 178.90 123.60 Dec 08 15,301 140.55 145.00 140.00 142.30 +1.95 122.45 66.00 May 09 16,577 122.30 122.78 122.30 122.78 +3.11 101.72 84.00 Dec 10 106 92.70 92.85 92.70 92.85 +0.85 126.75 Mar 09 9,092 143.75 147.85 143.75 145.65 +1.90 122.40 60.40 Jun 09 27,558 122.16 122.50 121.50 122.50 +3.14 Est. Vol. 20,714 Vol. 11,795 open int 248,842 +536 ended with losses of 7.10 cents at 181.60 181.50 130.80 May 09 3,924 149.05 149.05 147.80 147.80 +1.85 66.03 Jul 09 13,696 121.54 122.22 121.39 122.22 +3.16 $3.7165 a pound, in line with the fall 181.90 131.10 Jul 09 1,054 151.20 151.20 149.90 149.90 +1.85 121.54 120.80 66.03 Sep 09 9,601 120.80 121.75 120.80 121.75 +3.20 Indexes in most industrial metals. But tin on 183.15 138.90 Sep 09 1,207 152.00 152.00 151.90 151.90 +1.85 121.59 53.70 Dec 09 93,577 120.57 121.59 118.60 121.25 +3.25 S&P COMP. INDEX (CME) – 250 x index the London Metal Exchange hit a Est. Vol. 24,112 Vol. 18,249 open int 147,856 –328 119.90 62.30 Jun 10 26,240 119.31 120.10 119.22 120.10 +3.25 JUICE (NYBT) – 15,000 lbs.– cents per lb. 120.55 27.15 Dec 10 64,705 118.73 120.55 116.51 119.53 +3.28 1608.3 1253.1 Jun 08 527,582 1390.8 1393.3 1382.0 1389.0 –3.00 record high of $24,650 a metric ton ORANGE 161.25 109.50 Jul 08 22,553 121.50 122.80 119.50 121.50 +1.05 117.50 64.40 Jun 11 10,337 117.50 119.08 117.50 119.08 +3.25 1619.3 1254.8 Sep 08 16,266 1389.5 1394.4 1385.9 1390.5 –2.90 before closing at $24,585, up $135 165.65 112.80 Sep 08 3,879 124.40 124.50 122.40 124.30 +1.00 119.46 59.85 Dec 11 27,176 118.51 119.46 118.23 118.94 +3.22 1629.3 1256.6 Dec 08 10,121 1387.9 1395.9 1387.4 1392.0 –2.90 9 1394.9 1402.9 1394.4 1399.0 –2.90 153.60 116.85 Nov 08 2,298 127.25 127.45 125.60 127.45 +1.10 119.30 59.00 Dec 12 33,799 118.50 119.30 118.20 118.89 +3.25 1648.3 1258.2 Jun 09 from Thursday. Vol. 31,687 Vol. 29,758 open int 553,989 –1,227 Soybean futures on the Chicago 177.00 120.00 Jan 09 1,543 131.00 131.00 129.00 130.60 +1.10 120.93 69.09 Dec 15 18,079 116.50 120.93 116.50 119.80 +3.26 Est. S&P MINI INDEX (CME) – 50 x index 153.20 125.50 Mar 09 194 133.50 134.10 133.50 134.10 +1.10 Est. Vol. 431,919 Vol. 756,763 open int 1,444,721 +15,658 Board of Trade jumped 4% as trad- Est. Vol. 759 Vol. 1,310 open int 30,516 +11 NATURAL GAS (NYM) – 10,000 mm btu's, $ per mm btu 1599.1 1253.0 Jun 08 2,015,710 1389.0 1393.3 1381.8 1389.0 –3.00 ers reacted to the federal govern- SUGAR 14 (NYBT) – 112,000 lbs.– cents per lb. 11.61 6.660 Jun 08 114,246 11.50 11.61 11.21 11.54 +0.274 1610.0 1258.8 Sep 08 68,236 1391.0 1394.3 1383.8 1390.5 –2.90 ment’s bullish domestic soy supply 21.51 20.10 Jul 08 3,138 20.70 20.80 20.63 20.80 +0.20 11.71 7.150 Jul 08 95,369 11.63 11.71 11.36 11.66 +0.287 1620.0 1277.0 Dec 08 677 1414.8 1414.8 1387.5 1392.0 –2.90 21.50 20.30 Sep 08 1,455 20.73 20.80 20.73 20.80 +0.12 11.78 7.270 Aug 08 37,899 11.72 11.78 11.44 11.73 +0.291 Est. Vol. 1,628,337 Vol. 1,706,788 open int 2,084,628 –42,836 forecasts. MIDCAP 400 (CME) – 500 x index 22.00 20.49 Jan 09 753 21.28 21.30 21.18 21.18 +0.01 5.575 Sep 08 31,973 11.71 11.78 11.50 11.75 +0.282 S&P May soybeans rose 51 1/4 cents to 21.50 20.95 Jul 09 227 20.95 20.95 20.95 20.95 –0.23 11.78 11.83 7.149 Oct 08 64,901 11.76 11.83 11.59 11.80 +0.278 944.90 739.00 Jun 08 5,019 849.00 856.50 846.00 853.60 +2.70 55 855.00 855.00 854.60 854.60 +2.70 $13.49 1/2 per bushel. The actively Est. Vol. 354 Vol. 100 open int 7,271 –1 12.05 7.890 Nov 08 34,241 12.01 12.05 11.85 12.05 +0.278 952.80 750.80 Sep 08 960.70 755.80 Dec 08 2 860.00 860.00 859.60 859.60 +2.70 traded July contract settled up 48 SUGAR–WORLD 11 (NYBT) – 112,000 lbs.– cents per lb. 12.44 4.108 Dec 08 37,724 12.36 12.44 12.23 12.42 +0.278 Est. Vol. 93 Vol. 121 open int 5,076 +82 20.03 9.540 Jul 08 445,270 11.40 11.80 11.40 11.61 +0.15 12.69 7.930 Jan 09 56,457 12.58 12.69 12.43 12.63 +0.268 cents at $13.58 per bushel. 20.37 9.720 Oct 08 194,706 12.52 12.83 12.50 12.68 +0.17 12.52 7.930 Feb 09 15,086 12.52 12.57 12.38 12.57 +0.268 DJ INDUSTRIALS (CBOT) – $10 x Dow Jones Industrial Average Rice remained underpinned by 20.57 9.890 Mar 09 97,887 13.56 13.85 13.55 13.82 +0.26 12.30 8.373 Mar 09 43,833 12.22 12.30 12.09 12.29 +0.263 14418 11686 Jun 08 28,938 12804 12818 12705 12744 –80.0 prospects for reduced output from 20.70 9.940 May 09 66,182 14.05 14.21 14.05 14.18 +0.25 10.45 6.930 Apr 09 38,301 10.42 10.46 10.34 10.46 +0.168 Est. Vol. 197 Vol. 1,981 open int 31,371 +539 DOW JONES (CBOT) – $5 x DJIA index cyclone-devastated Burma, traders 20.70 9.970 Jul 09 37,858 14.26 14.42 14.25 14.35 +0.22 10.24 6.490 May 09 30,886 10.23 10.26 10.15 10.26 +0.166 MINI 11.10 Oct 09 48,087 14.59 14.70 14.53 14.62 +0.22 10.31 6.720 Jun 09 13,840 10.30 10.32 10.24 10.32 +0.166 14418 11552 Jun 08 97,602 12728 12820 12705 12744 –56.0 said. The USDA estimated that the 20.75 201 12735 12789 12709 12744 –81.0 15.30 13.07 Mar 10 14,881 14.95 14.95 14.89 14.89 +0.22 10.43 6.900 Aug 09 11,778 10.36 10.45 10.33 10.45 +0.166 14494 11770 Sep 08 cyclone had cut Burma’s rice crop 15.39 13.45 Oct 10 4,517 15.09 15.10 15.03 15.04 +0.19 10.46 7.050 Sep 09 9,226 10.38 10.47 10.36 10.47 +0.166 Est. Vol. 174,439 Vol. 149,669 open int 97,803 –2,111 10.50 7.115 Oct 09 23,650 10.50 10.54 10.44 10.54 +0.164 NASDAQ 100 INDEX (CME) – $100 x index by 7%, after issuing a separate fore- Est. Vol. 67,134 Vol. 118,642 open int 920,345 –2,985 2303.0 1674.0 Jun 08 34,654 1963.5 1973.0 1951.0 1963.3 –1.75 10.76 7.350 Nov 09 11,973 10.76 10.79 10.76 10.79 +0.164 cast for a 5% rise in global supplies Metals 11.15 7.570 Dec 09 18,716 11.09 11.15 11.02 11.14 +0.164 Est. Vol. 2,639 Vol. 4,437 open int 34,790 –1,058 for the coming year. MINI NASDAQ 100 INDE (CME) – $20 x index Est. Vol. 70,990 Vol. 153,507 open int 869,545 +2,014 July rice was up 62 1/2 cents at GOLD (CMX) – 100 troy oz.– dollars per troy oz. HEATING OIL (NYM) – 42,000 gal, cents per gal 2303.0 1674.0 Jun 08 363,101 1964.5 1973.5 1951.3 1963.3 –1.75 1038.6 495.00 Jun 08 234,172 886.80 890.80 871.00 885.80 +3.70 $22.975 per hundredweight. Other 892.30 850.00 Jul 08 78 890.40 892.30 878.50 888.00 +3.80 365.24 205.50 Jun 08 74,518 359.45 365.24 351.00 363.60 +12.6 2329.0 1693.8 Sep 08 8,201 1971.5 1981.0 1959.8 1971.3 –1.75 Est. Vol. Vol. 304,293 open int 371,302 +15,952 366.33 206.30 Jul 08 45,317 360.48 366.33 352.34 364.75 +12.7 rice contracts were mostly down. 1039.8 679.30 Aug 08 60,215 890.60 895.00 876.10 890.00 +3.80 RUSSELL 2000 (CME) – 500 x index

Open Season Interest Open High Low Close Chg. High Low

For Friday, May 9, 2008

INVESTORS.COM

Open Interest Open High Low Close Chg.

100 pct. ... ... ... –0.01 –0.015 –0.02 –0.015 –0.015 –0.0050

fede  

ibd es lo maximo

Read more
Read more
Similar to
Popular now
Just for you