| 
 Data Table for Futures
Current as of the close on Friday , March 12, 2010
Presented by the Pattern Trapper - www.PatternTrapper.com - 952-892-5550
| Volume
x 1000 | Close %
Change | 52 Week
High | 52 Week
Low | CSV
File* | | INDICES | Open | High | Low | Close |
| S&P 500 - Jun ESM0 | 1150.00 | 1150.25 | 1142.00 | 1146.60 | 1866 | + 0.05 | 1146.00 | 748.80 | ESM0 | | Dow Jones - Jun YMM0 | 10583 | 10586 | 10533 | 10573 | 95.4 | + 0.24 | 10617 | 7935 | YMM0 | | Nasdaq - Jun NQM0 | 1927.00 | 1927.50 | 1913.75 | 1924.25 | 212 | + 0.09 | 1924.00 | 1197.00 | NQM0 | | Russell - Jun TFM0 | 677.30 | 677.50 | 668.90 | 674.50 | 94.5 | + 0.09 | 675.50 | 474.50 | TFM0 |
| INTEREST RATES |
| US T-Bond - Jun USM0 | 116-15 | 117-07 | 115-27 | 116-30 | 323 | + 0.29 | 126-14 | 109-15 | USM0 | | US T-Note - Jun TYM0 | 116-23 | 117-01 | 116-09 | 116-26 | 1002 | + 0.01 | 120-09 | 109-29 | TYM0 |
| CURRENCIES |
| US Dollar Index - Jun DXM0 | 80.540 | 80.600 | 79.945 | 80.075 | 26.9 | − 0.65 | 81.710 | 75.045 | DXM0 | | Australian Dollar - Jun ADM0 | 0.9055 | 0.9103 | 0.9047 | 0.9060 | 78.9 | + 0.03 | 0.9161 | 0.8474 | ADM0 | | British Pound - Jun BPM0 | 1.5055 | 1.5235 | 1.5017 | 1.5191 | 110 | + 0.88 | 1.6806 | 1.4772 | BPM0 | | Canadian Dollar - Jun CDM0 | 0.9766 | 0.9848 | 0.9757 | 0.9812 | 90.6 | + 0.48 | 0.9787 | 0.7956 | CDM0 | | EuroFX - Jun ECM0 | 1.3674 | 1.3796 | 1.3668 | 1.3770 | 285 | + 0.69 | 1.5097 | 1.2861 | ECM0 | | Japanese Yen - Jun JYM0 | 1.1041 | 1.1096 | 1.0984 | 1.1044 | 112 | − 0.07 | 1.1620 | 1.0325 | JYM0 | | Swiss Franc - Jun SFM0 | 0.9364 | 0.9467 | 0.9355 | 0.9465 | 54.9 | + 1.10 | 1.0035 | 0.9185 | SFM0 |
| LIVESTOCK |
| Feeder Cattle - Apr FCJ0 | 105.400 | 106.150 | 105.125 | 106.075 | 1.59 | + 0.88 | 106.500 | 92.920 | FCJ0 | | Live Cattle - Apr LCJ0 | 94.350 | 95.150 | 94.300 | 95.100 | 16.2 | + 1.36 | 95.150 | 85.100 | LCJ0 | | Lean Hogs - Apr LHJ0 | 72.150 | 73.375 | 72.050 | 72.650 | 4.67 | + 1.08 | 74.250 | 53.900 | LHJ0 | | Pork Bellies - May PBK0 | 92.450 | 94.500 | 92.025 | 92.050 | 0.01 | − 0.49 | 96.900 | 77.550 | PBK0 |
| GRAINS |
| Corn - May CK0 | 366^6 | 366^6 | 362^0 | 364^2 | 6.39 | − 0.27 | 490^2 | 328^4 | CK0 | | Wheat - May WK0 | 482^4 | 486^0 | 479^0 | 485^2 | 1.09 | + 1.36 | 747^2 | 474^4 | WK0 | | Soybeans - May SK0 | 937^0 | 937^0 | 923^0 | 925^4 | 7.15 | − 0.54 | 1083^0 | 848^6 | SK0 | | Soybean Meal - May SMK0 | 253.5 | 254.8 | 251.2 | 251.3 | 4.49 | − 0.51 | 323.7 | 251.2 | SMK0 | | Soybean Oil - May BOK0 | 40.30 | 40.30 | 39.05 | 39.55 | 7.57 | − 1.40 | 42.21 | 32.07 | BOK0 |
| ENERGY |
| Crude Oil - Apr CLJ0 | 82.20 | 83.16 | 80.57 | 81.24 | 311 | − 1.06 | 84.96 | 52.25 | CLJ0 | | Heating Oil - Apr HOJ0 | 2.1197 | 2.1442 | 2.0751 | 2.0940 | 36.7 | − 0.99 | 2.2330 | 1.4040 | HOJ0 | | Natural Gas - Apr NGJ0 | 4.415 | 4.469 | 4.377 | 4.400 | 53.6 | − 0.90 | 6.255 | 4.415 | NGJ0 |
| METALS |
| Gold - Apr GCJ0 | 1110.0 | 1119.5 | 1097.3 | 1101.7 | 151 | − 0.59 | 1229.0 | 875.6 | GCJ0 | | Silver - May SIK0 | 17.210 | 17.350 | 16.960 | 17.048 | 27.5 | − 0.65 | 19.495 | 11.866 | SIK0 | | Copper - May HGK0 | 3.3900 | 3.4065 | 3.3585 | 3.3800 | 22.9 | + 0.09 | 3.5500 | 1.6690 | HGK0 |
| FOODS & FIBER |
| Orange Juice - May OJK0 | 150.10 | 152.55 | 150.05 | 151.85 | 0.56 | + 1.37 | 158.15 | 86.50 | OJK0 | | Sugar - May SBK0 | 19.30 | 19.99 | 19.21 | 19.67 | 36.6 | + 2.08 | 29.00 | 13.99 | SBK0 | | Cocoa - May CCK0 | 2852 | 2929 | 2818 | 2920 | 7.11 | + 2.31 | 3514 | 2325 | CCK0 | | Coffee - May KCK0 | 134.00 | 135.20 | 131.75 | 132.50 | 10.9 | − 0.93 | 151.00 | 121.30 | KCK0 | | Cotton - May CTK0 | 78.77 | 80.77 | 78.76 | 80.47 | 7.33 | + 2.16 | 84.60 | 50.77 | CTK0 |
* Note: The CSV file is based on continuous contract data.| Statement of disclaimer: This information was compiled from sources believed to be reliable, but its accuracy cannot be guaranteed. There is substantial risk of loss in trading futures, forex. ETFs, and stocks. There is no warranty, express or implied, in regards to the fitness of this information for any particular purpose. Past performance is not a guarantee of future results. All materials are copyright © 2010 by Bob Hunt. No part of these resources may be reproduced, stored or transmitted without the prior written permission of the copyright holder. |
|
|
|
