WallStreetSelect.com and Barchart.com - Stock Quotes, Charts and Data

Barchart.com Inc. - Empowering the Individual Investor

Barchart Sponsors

Future Exchanges

Select:

CBOT-AGR - Daily Futures - Tuesday, 9 February

CORN (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
CH10	358-4	+2-4	362-0	363-0	356-0	148576	337391
CK10	370-2	+2-6	374-0	374-4	368-0	70790	276700
CN10	380-6	+3-2	383-4	385-4	378-4	31460	175436
CU10	387-2	+2-6	389-6	390-2	385-0	8340	50378
CZ10	393-4	+2-4	398-0	398-0	391-0	28249	245851
CH11	404-6	+1-6	404-4	408-0	404-0	3775	25966
CK11	411-6	+1-6	0-0	411-6	410-0	154	2662
CN11	416-6	+1-2	0-0	416-6	415-4	185	6969
CU11	413-4	+2-0	0-0	413-4	411-4	7	807
CZ11	410-4	+2-0	409-0	410-4	408-4	451	22562
CH12	417-4	+2-0	0-0	417-4	415-4	3	124
CK12	423-4	+2-0	0-0	423-4	421-4	0	16
CN12	428-4	+2-0	0-0	428-4	426-4	20	155
CU12	420-2	+1-6	0-0	420-2	418-4	0	14
CZ12	412-0	+1-4	0-0	412-0	410-4	25	2467
CN13	430-0	+1-4	0-0	430-0	428-4	0	18
CZ13	422-0	+1-4	0-0	422-0	420-4	0	75
Daily Volume and Open Interest						292037	1147591


CORN
Symbol	Last	Change	Open	High	Low	Vol	OI
ZCH10	358-4	+2-4	355-6	363-4	354-6	148576	337391
ZCK10	370-2	+2-6	367-0	375-0	366-2	70790	276700
ZCN10	380-6	+3-2	377-2	385-2	376-4	31460	175436
ZCU10	387-2	+2-6	384-4	392-0	383-4	8340	50378
ZCZ10	393-4	+2-4	390-4	398-6	390-2	28249	245851
ZCH11	404-6	+1-6	402-0	410-0	402-0	3775	25966
ZCK11	411-6	+1-6	410-0	411-6	410-0	154	2662
ZCN11	416-6	+1-2	415-0	420-2	415-0	185	6969
ZCU11	413-4	+2-0	416-2	416-2	413-4	7	807
ZCZ11	410-4	+2-0	407-4	415-0	407-4	451	22562
ZCH12	417-4	+2-0	418-6	418-6	417-4	3	124
ZCK12	423-4	+2-0	0-0	423-4	423-4	0	16
ZCN12	428-4	+2-0	428-2	428-4	426-0	20	155
ZCU12	420-2	+1-6	0-0	420-2	420-2	0	14
ZCZ12	412-0	+1-4	416-0	416-0	412-0	25	2467
ZCN13	430-0	+1-4	0-0	430-0	430-0	0	18
ZCZ13	422-0	+1-4	421-0	422-0	421-0	0	75
Daily Volume and Open Interest						292037	1147591


OATS (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
OH10	230-0	-1-0	231-4	231-4	230-0	702	4747
OK10	238-4	-1-4	241-4	241-4	238-4	434	5795
ON10	247-2	-0-6	0-0	248-0	247-2	19	1389
OU10	255-2	-0-6	0-0	256-0	255-2	0	372
OZ10	266-4	-1-0	0-0	267-4	266-4	26	1302
OH11	278-4	-1-0	0-0	279-4	278-4	0	0
OK11	286-4	unch	0-0	286-4	286-4	0	0
ON11	295-0	-0-4	0-0	295-4	295-0	0	0
OU11	304-0	-2-4	0-0	306-4	304-0	0	0
OZ11	316-0	-3-4	0-0	319-4	316-0	0	0
ON12	346-0	-3-4	0-0	349-4	346-0	0	0
OU12	358-0	-0-4	0-0	358-4	358-0	0	0
Daily Volume and Open Interest						1181	13605


OATS
Symbol	Last	Change	Open	High	Low	Vol	OI
ZOH10	230-0	-1-0	230-0	234-2	228-4	702	4747
ZOK10	238-4	-1-4	240-0	243-4	237-0	434	5795
ZON10	247-2	-0-6	248-0	250-0	247-2	19	1389
ZOU10	255-2	-0-6	0-0	255-2	255-2	0	372
ZOZ10	266-4	-1-0	270-0	270-0	266-0	26	1302
ZOH11	278-4	-1-0	0-0	278-4	278-4	0	0
ZOK11	286-4	unch	0-0	286-4	286-4	0	0
ZON11	295-0	-0-4	0-0	295-0	295-0	0	0
ZOU11	304-0	-2-4	0-0	304-0	304-0	0	0
ZOZ11	316-0	-3-4	0-0	316-0	316-0	0	0
ZON12	346-0	-3-4	0-0	346-0	346-0	0	0
ZOU12	358-0	-0-4	0-0	358-0	358-0	0	0
Daily Volume and Open Interest						1181	13605


WHEAT (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
WH10	482-2	-1-6	488-0	488-0	478-2	55118	135079
WK10	497-2	-1-6	503-4	503-4	494-0	30762	108444
WN10	510-0	-1-4	515-0	515-0	506-0	13864	95640
WU10	526-2	-1-2	526-2	526-2	526-2	2137	22895
WZ10	552-4	-2-0	550-0	552-4	550-0	3909	57195
WH11	579-4	-2-2	0-0	581-6	579-4	630	5332
WK11	589-6	-2-0	0-0	591-6	589-6	4	153
WN11	603-2	-1-0	603-0	603-2	601-0	193	7744
WU11	618-0	-1-6	0-0	619-6	618-0	8	76
WZ11	637-0	-0-2	0-0	637-2	637-0	30	803
WH12	651-0	-0-2	0-0	651-2	651-0	8	89
WK12	661-2	-0-2	0-0	661-4	661-2	2	8
WN12	673-0	-0-2	0-0	673-2	673-0	13	1133
Daily Volume and Open Interest						106679	434593


WHEAT
Symbol	Last	Change	Open	High	Low	Vol	OI
ZWH10	482-2	-1-6	483-0	488-4	476-6	55118	135079
ZWK10	497-2	-1-6	497-4	504-0	491-6	30762	108444
ZWN10	510-0	-1-4	510-6	515-4	504-4	13864	95640
ZWU10	526-2	-1-2	529-2	529-2	521-2	2137	22895
ZWZ10	552-4	-2-0	552-2	557-2	548-2	3909	57195
ZWH11	579-4	-2-2	585-0	585-0	576-2	630	5332
ZWK11	589-6	-2-0	587-2	589-6	587-2	4	153
ZWN11	603-2	-1-0	602-0	606-0	599-4	193	7744
ZWU11	618-0	-1-6	618-6	619-6	615-0	8	76
ZWZ11	637-0	-0-2	638-2	638-2	633-2	30	803
ZWH12	651-0	-0-2	650-0	652-6	650-0	8	89
ZWK12	661-2	-0-2	0-0	661-2	661-2	2	8
ZWN12	673-0	-0-2	674-6	680-4	670-0	13	1133
Daily Volume and Open Interest						106679	434593


SOYBEANS (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
SH10	924-4	-5-0	943-0	943-0	920-0	95026	167105
SK10	935-2	-4-6	952-0	952-0	931-0	49322	124454
SN10	944-0	-4-0	960-0	960-0	940-0	27374	75000
SQ10	941-4	-2-4	0-0	944-0	941-4	573	2884
SU10	925-6	-2-4	0-0	928-2	925-6	1212	2570
SX10	912-4	-2-0	926-0	926-0	906-0	17634	94304
SF11	921-6	-1-6	922-0	922-0	919-0	400	5176
SH11	929-6	-1-6	930-4	931-0	928-0	46	2702
SK11	932-4	-1-4	0-0	934-0	932-4	6	712
SN11	938-0	-1-4	0-0	939-4	938-0	28	799
SQ11	937-4	-0-4	0-0	938-0	937-4	2	61
SU11	931-4	+0-4	0-0	931-4	931-0	0	42
SX11	932-2	+1-6	0-0	932-2	930-4	56	3172
SF12	938-2	+1-6	0-0	938-2	936-4	2	16
SH12	940-0	+1-6	0-0	940-0	938-2	0	3
SK12	940-0	+1-6	0-0	940-0	938-2	0	71
SN12	945-2	+1-6	0-0	945-2	943-4	0	19
SQ12	940-0	+1-6	0-0	940-0	938-2	0	0
SU12	940-0	+1-6	0-0	940-0	938-2	0	0
SX12	931-4	+1-6	0-0	931-4	929-6	3	602
SN13	944-4	+1-6	0-0	944-4	942-6	0	0
SX13	935-4	+1-6	0-0	935-4	933-6	0	4
Daily Volume and Open Interest						191684	479696


SOYBEANS
Symbol	Last	Change	Open	High	Low	Vol	OI
ZSH10	924-4	-5-0	929-4	944-0	920-0	95026	167105
ZSK10	935-2	-4-6	939-0	954-0	930-6	49322	124454
ZSN10	944-0	-4-0	948-0	961-6	939-0	27374	75000
ZSQ10	941-4	-2-4	951-6	954-4	936-4	573	2884
ZSU10	925-6	-2-4	936-4	937-4	920-6	1212	2570
ZSX10	912-4	-2-0	914-0	925-6	905-0	17634	94304
ZSF11	921-6	-1-6	930-0	933-0	915-6	400	5176
ZSH11	929-6	-1-6	937-6	940-0	924-0	46	2702
ZSK11	932-4	-1-4	942-0	943-0	932-4	6	712
ZSN11	938-0	-1-4	933-0	938-0	933-0	28	799
ZSQ11	937-4	-0-4	0-0	937-4	937-4	2	61
ZSU11	931-4	+0-4	931-0	931-4	931-0	0	42
ZSX11	932-2	+1-6	930-4	939-0	923-4	56	3172
ZSF12	938-2	+1-6	936-4	938-2	936-4	2	16
ZSH12	940-0	+1-6	0-0	940-0	940-0	0	3
ZSK12	940-0	+1-6	0-0	940-0	940-0	0	71
ZSN12	945-2	+1-6	0-0	945-2	945-2	0	19
ZSQ12	940-0	+1-6	0-0	940-0	940-0	0	0
ZSU12	940-0	+1-6	0-0	940-0	940-0	0	0
ZSX12	931-4	+1-6	928-0	931-4	928-0	3	602
ZSN13	944-4	+1-6	0-0	944-4	944-4	0	0
ZSX13	935-4	+1-6	930-0	935-4	930-0	0	4
Daily Volume and Open Interest						191684	479696


ROUGH RICE (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
RRH10	14.450	+0.155	14.350	14.450	14.350	774	8955
RRK10	14.770	+0.155	14.660	14.770	14.660	402	3884
RRN10	15.000	+0.155	14.880	15.000	14.880	6	777
RRU10	13.750	+0.030	0.000	13.750	13.720	13	982
RRX10	13.860	+0.020	0.000	13.860	13.840	2	849
RRF11	14.125	+0.030	0.000	14.125	14.095	0	162
RRH11	14.285	+0.030	0.000	14.285	14.255	0	0
Daily Volume and Open Interest						1197	15610


ROUGH RICE
Symbol	Last	Change	Open	High	Low	Vol	OI
ZRH10	14.450	+0.155	14.335	14.485	14.210	774	8955
ZRK10	14.770	+0.155	14.655	14.800	14.570	402	3884
ZRN10	15.000	+0.155	14.970	15.020	14.970	6	777
ZRU10	13.750	+0.030	13.650	13.850	13.580	13	982
ZRX10	13.860	+0.020	13.760	13.950	13.690	2	849
ZRF11	14.125	+0.030	14.165	14.165	14.125	0	162
ZRH11	14.285	+0.030	0.000	14.285	14.285	0	0
Daily Volume and Open Interest						1197	15610


SOYBEAN MEAL (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
SMH10	270.6	-3.8	277.8	278.0	270.3	20314	63099
SMK10	264.2	-3.9	271.0	271.0	263.2	13344	48982
SMN10	263.5	-3.8	270.2	270.2	263.5	6844	34610
SMQ10	261.7	-3.6	268.0	268.0	261.7	646	9230
SMU10	258.0	-3.8	259.5	261.5	258.0	1092	8878
SMV10	249.9	-4.4	251.9	251.9	249.9	1443	4924
SMZ10	249.0	-4.4	254.0	254.0	249.0	3762	22006
SMF11	250.5	-4.4	252.0	252.0	250.5	75	1256
SMH11	253.0	-4.4	0.0	257.4	253.0	64	1014
SMK11	255.0	-4.4	0.0	259.4	255.0	35	565
SMN11	256.0	-4.4	0.0	260.4	256.0	71	528
SMQ11	256.0	-4.4	0.0	260.4	256.0	30	201
SMU11	256.0	-4.4	0.0	260.4	256.0	29	151
SMV11	256.0	-4.4	0.0	260.4	256.0	24	110
SMZ11	258.0	-4.4	0.0	262.4	258.0	25	204
SMF12	258.0	-4.4	0.0	262.4	258.0	0	0
SMH12	258.0	-4.4	0.0	262.4	258.0	0	0
SMK12	258.0	-4.4	0.0	262.4	258.0	0	0
SMN12	244.0	-4.4	0.0	248.4	244.0	0	0
SMQ12	244.0	-4.4	0.0	248.4	244.0	0	0
SMU12	244.0	-4.4	0.0	248.4	244.0	0	0
SMV12	244.0	-4.4	0.0	248.4	244.0	0	0
SMZ12	244.3	-4.4	0.0	248.7	244.3	0	0
SMN13	244.3	-4.4	0.0	248.7	244.3	0	0
SMV13	244.3	-4.4	0.0	248.7	244.3	0	0
SMZ13	244.3	-4.4	0.0	248.7	244.3	0	0
Daily Volume and Open Interest						47799	195759


SOYBEAN MEAL
Symbol	Last	Change	Open	High	Low	Vol	OI
ZMH10	270.6	-3.8	274.0	278.2	270.2	20314	63099
ZMK10	264.2	-3.9	267.7	271.4	263.7	13344	48982
ZMN10	263.5	-3.8	267.3	270.0	263.0	6844	34610
ZMQ10	261.7	-3.6	267.2	268.3	261.6	646	9230
ZMU10	258.0	-3.8	261.8	264.8	258.0	1092	8878
ZMV10	249.9	-4.4	254.5	255.9	249.5	1443	4924
ZMZ10	249.0	-4.4	253.4	254.8	248.5	3762	22006
ZMF11	250.5	-4.4	255.1	255.1	250.5	75	1256
ZMH11	253.0	-4.4	258.0	258.2	253.0	64	1014
ZMK11	255.0	-4.4	259.3	259.3	255.0	35	565
ZMN11	256.0	-4.4	261.0	261.0	256.0	71	528
ZMQ11	256.0	-4.4	261.0	261.0	256.0	30	201
ZMU11	256.0	-4.4	260.5	262.5	256.0	29	151
ZMV11	256.0	-4.4	0.0	256.0	256.0	24	110
ZMZ11	258.0	-4.4	0.0	258.0	258.0	25	204
ZMF12	258.0	-4.4	0.0	258.0	258.0	0	0
ZMH12	258.0	-4.4	0.0	258.0	258.0	0	0
ZMK12	258.0	-4.4	0.0	258.0	258.0	0	0
ZMN12	244.0	-4.4	0.0	244.0	244.0	0	0
ZMQ12	244.0	-4.4	0.0	244.0	244.0	0	0
ZMU12	244.0	-4.4	0.0	244.0	244.0	0	0
ZMV12	244.0	-4.4	0.0	244.0	244.0	0	0
ZMZ12	244.3	-4.4	0.0	244.3	244.3	0	0
ZMN13	244.3	-4.4	0.0	244.3	244.3	0	0
ZMV13	244.3	-4.4	0.0	244.3	244.3	0	0
ZMZ13	244.3	-4.4	0.0	244.3	244.3	0	0
Daily Volume and Open Interest						47799	195759


SOYBEAN OIL (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
BOH10	38.38	+0.43	38.30	38.60	37.77	55625	110298
BOK10	38.87	+0.43	38.73	39.08	38.25	34325	72215
BON10	39.34	+0.43	39.22	39.50	38.80	21425	56471
BOQ10	39.52	+0.45	39.05	39.70	39.00	1818	4264
BOU10	39.63	+0.43	39.50	39.80	39.15	1778	6147
BOV10	39.68	+0.42	39.25	39.85	39.25	1388	4303
BOZ10	39.91	+0.42	39.79	40.05	39.50	5762	28925
BOF11	40.16	+0.42	0.00	40.16	39.74	141	471
BOH11	40.36	+0.42	0.00	40.36	39.94	128	335
BOK11	40.41	+0.37	0.00	40.41	40.04	18	137
BON11	40.46	+0.37	0.00	40.46	40.09	64	72
BOQ11	40.41	+0.32	0.00	40.41	40.09	0	0
BOU11	40.41	+0.32	0.00	40.41	40.09	0	0
BOV11	40.41	+0.32	0.00	40.41	40.09	0	0
BOZ11	40.41	+0.32	0.00	40.41	40.09	156	152
BOF12	40.41	+0.32	0.00	40.41	40.09	0	0
BOH12	40.41	+0.32	0.00	40.41	40.09	0	0
BOK12	40.41	+0.32	0.00	40.41	40.09	0	0
BON12	40.41	+0.32	0.00	40.41	40.09	0	0
BOQ12	40.41	+0.32	0.00	40.41	40.09	0	0
BOU12	40.41	+0.32	0.00	40.41	40.09	0	0
BOV12	40.41	+0.32	0.00	40.41	40.09	0	0
BOZ12	40.41	+0.32	0.00	40.41	40.09	0	0
BON13	40.41	+0.32	0.00	40.41	40.09	0	0
BOV13	40.41	+0.32	0.00	40.41	40.09	0	0
BOZ13	40.41	+0.32	0.00	40.41	40.09	0	0
Daily Volume and Open Interest						122628	283791


SOYBEAN OIL
Symbol	Last	Change	Open	High	Low	Vol	OI
ZLH10	38.38	+0.43	37.94	38.62	37.76	55625	110298
ZLK10	38.87	+0.43	38.40	39.11	38.25	34325	72215
ZLN10	39.34	+0.43	38.91	39.57	38.70	21425	56471
ZLQ10	39.52	+0.45	39.16	39.77	38.86	1818	4264
ZLU10	39.63	+0.43	39.49	39.85	38.99	1778	6147
ZLV10	39.68	+0.42	39.15	39.94	39.09	1388	4303
ZLZ10	39.91	+0.42	39.44	40.13	39.33	5762	28925
ZLF11	40.16	+0.42	0.00	40.16	40.16	141	471
ZLH11	40.36	+0.42	40.10	40.36	40.10	128	335
ZLK11	40.41	+0.37	0.00	40.41	40.41	18	137
ZLN11	40.46	+0.37	0.00	40.46	40.46	64	72
ZLQ11	40.41	+0.32	0.00	40.41	40.41	0	0
ZLU11	40.41	+0.32	0.00	40.41	40.41	0	0
ZLV11	40.41	+0.32	0.00	40.41	40.41	0	0
ZLZ11	40.41	+0.32	0.00	40.41	40.41	156	152
ZLF12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLH12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLK12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLN12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLQ12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLU12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLV12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLZ12	40.41	+0.32	0.00	40.41	40.41	0	0
ZLN13	40.41	+0.32	0.00	40.41	40.41	0	0
ZLV13	40.41	+0.32	0.00	40.41	40.41	0	0
ZLZ13	40.41	+0.32	0.00	40.41	40.41	0	0
Daily Volume and Open Interest						122628	283791


ETHANOL FUTURES (P)
Symbol	Last	Change	Open	High	Low	Vol	OI
AKH10	1.761	+0.004	0.000	1.761	1.761	55	852
AKJ10	1.760	unch	0.000	1.760	1.760	266	1515
AKK10	1.762	+0.002	0.000	1.762	1.762	62	771
AKM10	1.763	+0.003	0.000	1.763	1.763	48	719
AKN10	1.761	+0.003	0.000	1.761	1.761	132	1012
AKQ10	1.741	+0.011	0.000	1.741	1.741	21	632
AKU10	1.735	+0.005	0.000	1.735	1.735	16	607
AKV10	1.732	+0.004	0.000	1.732	1.732	15	526
AKX10	1.728	+0.002	0.000	1.728	1.728	17	501
AKZ10	1.728	+0.005	0.000	1.728	1.728	22	510
AKF11	1.728	+0.005	0.000	1.728	1.728	18	416
AKG11	1.730	+0.006	0.000	1.730	1.730	1	1
AKH11	1.740	unch	0.000	1.740	1.740	0	0
AKJ11	1.740	unch	0.000	1.740	1.740	0	0
AKK11	1.740	unch	0.000	1.740	1.740	0	0
AKM11	1.740	unch	0.000	1.740	1.740	0	0
AKN11	1.740	unch	0.000	1.740	1.740	0	0
AKQ11	1.740	unch	0.000	1.740	1.740	0	0
AKU11	1.740	unch	0.000	1.740	1.740	0	0
AKV11	1.740	unch	0.000	1.740	1.740	0	0
AKX11	1.740	unch	0.000	1.740	1.740	0	0
AKZ11	1.740	unch	0.000	1.740	1.740	0	0
AKF12	1.740	unch	0.000	1.740	1.740	0	0
AKG12	1.740	unch	0.000	1.740	1.740	0	0
AKH12	1.750	unch	0.000	1.750	1.750	0	0
AKJ12	1.750	unch	0.000	1.750	1.750	0	0
AKK12	1.750	unch	0.000	1.750	1.750	0	0
AKM12	1.750	unch	0.000	1.750	1.750	0	0
AKN12	1.750	unch	0.000	1.750	1.750	0	0
AKQ12	1.750	unch	0.000	1.750	1.750	0	0
AKU12	1.750	unch	0.000	1.750	1.750	0	0
AKV12	1.750	unch	0.000	1.750	1.750	0	0
AKX12	1.750	unch	0.000	1.750	1.750	0	0
AKZ12	1.750	unch	0.000	1.750	1.750	0	0
AKF13	1.750	unch	0.000	1.750	1.750	0	0
AKG13	1.750	unch	0.000	1.750	1.750	0	0
Daily Volume and Open Interest						673	8062


ETHANOL FUTURES
Symbol	Last	Change	Open	High	Low	Vol	OI
ZKH10	1.761	+0.004	1.763	1.763	1.755	55	852
ZKJ10	1.760	unch	1.762	1.762	1.753	266	1515
ZKK10	1.762	+0.002	1.761	1.763	1.755	62	771
ZKM10	1.763	+0.003	1.761	1.765	1.758	48	719
ZKN10	1.761	+0.003	1.760	1.764	1.760	132	1012
ZKQ10	1.741	+0.011	1.741	1.741	1.741	21	632
ZKU10	1.735	+0.005	1.735	1.735	1.735	16	607
ZKV10	1.732	+0.004	1.732	1.732	1.732	15	526
ZKX10	1.728	+0.002	1.728	1.728	1.728	17	501
ZKZ10	1.728	+0.005	1.728	1.728	1.728	22	510
ZKF11	1.728	+0.005	1.728	1.728	1.728	18	416
ZKG11	1.730	+0.006	0.000	1.730	1.730	1	1
ZKH11	1.740	unch	0.000	1.740	1.740	0	0
ZKJ11	1.740	unch	0.000	1.740	1.740	0	0
ZKK11	1.740	unch	0.000	1.740	1.740	0	0
ZKM11	1.740	unch	0.000	1.740	1.740	0	0
ZKN11	1.740	unch	0.000	1.740	1.740	0	0
ZKQ11	1.740	unch	0.000	1.740	1.740	0	0
ZKU11	1.740	unch	0.000	1.740	1.740	0	0
ZKV11	1.740	unch	0.000	1.740	1.740	0	0
ZKX11	1.740	unch	0.000	1.740	1.740	0	0
ZKZ11	1.740	unch	0.000	1.740	1.740	0	0
ZKF12	1.740	unch	0.000	1.740	1.740	0	0
ZKG12	1.740	unch	0.000	1.740	1.740	0	0
ZKH12	1.750	unch	0.000	1.750	1.750	0	0
ZKJ12	1.750	unch	0.000	1.750	1.750	0	0
ZKK12	1.750	unch	0.000	1.750	1.750	0	0
ZKM12	1.750	unch	0.000	1.750	1.750	0	0
ZKN12	1.750	unch	0.000	1.750	1.750	0	0
ZKQ12	1.750	unch	0.000	1.750	1.750	0	0
ZKU12	1.750	unch	0.000	1.750	1.750	0	0
ZKV12	1.750	unch	0.000	1.750	1.750	0	0
ZKX12	1.750	unch	0.000	1.750	1.750	0	0
ZKZ12	1.750	unch	0.000	1.750	1.750	0	0
ZKF13	1.750	unch	0.000	1.750	1.750	0	0
ZKG13	1.750	unch	0.000	1.750	1.750	0	0
Daily Volume and Open Interest						673	8062


ETHANOL FORWARD
Symbol	Last	Change	Open	High	Low	Vol	OI
FZG10	1.7733	-0.0020	0.0000	1.7733	1.7733	29	5966
FZH10	1.7600	unch	0.0000	1.7600	1.7600	353	6001
FZJ10	1.7620	+0.0020	0.0000	1.7620	1.7620	832	4202
FZK10	1.7630	+0.0030	0.0000	1.7630	1.7630	489	4242
FZM10	1.7610	+0.0030	0.0000	1.7610	1.7610	379	4257
FZN10	1.7410	+0.0110	0.0000	1.7410	1.7410	274	2138
FZQ10	1.7350	+0.0050	0.0000	1.7350	1.7350	174	2138
FZU10	1.7320	+0.0040	0.0000	1.7320	1.7320	174	2138
FZV10	1.7280	+0.0020	0.0000	1.7280	1.7280	769	3557
FZX10	1.7280	+0.0050	0.0000	1.7280	1.7280	769	3566
FZZ10	1.7280	+0.0050	0.0000	1.7280	1.7280	769	3566
FZF11	1.7300	+0.0060	0.0000	1.7300	1.7300	0	40
FZG11	1.7400	unch	0.0000	1.7400	1.7400	0	40
FZH11	1.7400	unch	0.0000	1.7400	1.7400	0	40
FZJ11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZK11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZM11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZN11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZQ11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZU11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZV11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZX11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZZ11	1.7400	unch	0.0000	1.7400	1.7400	0	10
FZF12	1.7400	unch	0.0000	1.7400	1.7400	0	0
FZG12	1.7500	unch	0.0000	1.7500	1.7500	0	0
FZJ12	1.7500	unch	0.0000	1.7500	1.7500	0	0
FZK12	1.7500	unch	0.0000	1.7500	1.7500	0	0
FZM12	1.7500	unch	0.0000	1.7500	1.7500	0	0
Daily Volume and Open Interest						5011	41983


ETHANOL BASIS-GULF
Symbol	Last	Change	Open	High	Low	Vol	OI
EGG10	0.1603	-0.0019	0.0000	0.1603	0.1603	0	0
EGH10	0.1500	+0.0150	0.0000	0.1500	0.1500	0	0
EGJ10	0.1480	+0.0130	0.0000	0.1480	0.1480	0	0
EGK10	0.1470	+0.0120	0.0000	0.1470	0.1470	0	0
EGM10	0.1490	+0.0120	0.0000	0.1490	0.1490	0	0


ETHANOL BASIS-L.A.
Symbol	Last	Change	Open	High	Low	Vol	OI
ENG10	0.1185	-0.0041	0.0000	0.1185	0.1185	0	0
ENH10	0.0950	-0.0050	0.0000	0.0950	0.0950	0	0
ENJ10	0.0930	-0.0070	0.0000	0.0930	0.0930	0	0
ENK10	0.0920	-0.0080	0.0000	0.0920	0.0920	0	0
ENM10	0.0940	-0.0080	0.0000	0.0940	0.0940	0	0


ETHANOL BASIS-N.Y.
Symbol	Last	Change	Open	High	Low	Vol	OI
EHG10	0.1189	-0.0029	0.0000	0.1189	0.1189	0	0
EHH10	0.1025	-0.0050	0.0000	0.1025	0.1025	0	0
EHJ10	0.1005	-0.0070	0.0000	0.1005	0.1005	0	0
EHK10	0.0995	-0.0080	0.0000	0.0995	0.0995	0	0
EHM10	0.1015	-0.0080	0.0000	0.1015	0.1015	0	0


ETHANOL OTCSYNTHETIC
Symbol	Last	Change	Open	High	Low	Vol	OI
AJH10	1.761	+0.004	0.000	1.761	1.761	0	0
AJJ10	1.760	unch	0.000	1.760	1.760	0	0
AJK10	1.762	+0.002	0.000	1.762	1.762	0	0
AJM10	1.763	+0.003	0.000	1.763	1.763	0	0
AJN10	1.761	+0.003	0.000	1.761	1.761	0	0
AJQ10	1.741	+0.011	0.000	1.741	1.741	0	0
AJU10	1.735	+0.005	0.000	1.735	1.735	0	0
AJV10	1.732	+0.004	0.000	1.732	1.732	0	0
AJX10	1.728	+0.002	0.000	1.728	1.728	0	0
AJZ10	1.728	+0.005	0.000	1.728	1.728	0	0
AJF11	1.728	+0.005	0.000	1.728	1.728	0	0
AJG11	1.730	+0.006	0.000	1.730	1.730	0	0
AJH11	1.740	unch	0.000	1.740	1.740	0	0
AJJ11	1.740	unch	0.000	1.740	1.740	0	0


SOYBEAN CRUSH
Symbol	Last	Change	Open	High	Low	Vol	OI
CSH10	93-0	+1-2	91-6	99-0	87-0	0	0
CSK10	73-4	+0-6	72-6	75-0	60-6	0	0
CSN10	68-4	+0-4	68-0	71-0	62-4	0	0
CSQ10	69-0	-0-4	69-4	75-2	63-2	0	0
CSU10	77-4	-1-6	79-0	82-2	73-2	0	0
CSV10	73-6	-3-0	76-6	85-2	67-2	0	0
CSZ10	74-2	-3-2	77-2	81-0	67-6	0	0
CSF11	71-0	-3-4	74-4	74-4	68-0	0	0
CSG11	71-0	-3-4	68-2	73-0	58-6	0	0
CSH11	70-6	-3-2	74-0	77-4	70-6	0	0
CSK11	73-0	-4-0	77-0	77-0	67-4	0	0
CSN11	70-2	-4-0	74-2	74-2	70-2	0	0
CSQ11	70-2	-5-4	75-6	75-6	70-2	0	0
CSU11	76-2	-6-4	82-6	82-6	76-2	0	0
CSV11	75-4	-7-6	83-2	83-2	75-4	0	0
CSZ11	79-6	-8-0	87-6	87-6	79-6	0	0
CSN12	36-0	-8-0	44-0	44-0	36-0	0	0
CSV12	49-6	-8-0	0-0	49-6	49-6	0	0
CSZ12	50-4	-8-0	0-0	50-4	50-4	0	0


CORN CALENDAR SWAP
Symbol	Last	Change	Open	High	Low	Vol	OI
FQH10	3.5675	+0.0025	0.0000	3.5675	3.5675	0	177
FQJ10	3.7025	+0.0275	0.0000	3.7025	3.7025	12	70
FQK10	3.7025	+0.0275	0.0000	3.7025	3.7025	30	176
FQM10	3.8075	+0.0325	0.0000	3.8075	3.8075	30	176
FQN10	3.8075	+0.0325	0.0000	3.8075	3.8075	30	176
FQQ10	3.8725	+0.0275	0.0000	3.8725	3.8725	0	89
FQU10	3.8725	+0.0275	0.0000	3.8725	3.8725	0	119
FQV10	3.9350	+0.0250	0.0000	3.9350	3.9350	0	89
FQX10	3.9350	+0.0250	0.0000	3.9350	3.9350	0	0
FQZ10	3.9350	+0.0250	0.0000	3.9350	3.9350	0	0
FQF11	4.0475	+0.0175	0.0000	4.0475	4.0475	0	0
FQG11	4.0475	+0.0175	0.0000	4.0475	4.0475	0	0
FQH11	4.0475	+0.0175	0.0000	4.0475	4.0475	0	0
FQJ11	4.1175	+0.0175	0.0000	4.1175	4.1175	0	0
FQK11	4.1175	+0.0175	0.0000	4.1175	4.1175	0	0
FQM11	4.1675	+0.0125	0.0000	4.1675	4.1675	0	0
FQN11	4.1675	+0.0125	0.0000	4.1675	4.1675	0	0
FQQ11	4.1350	+0.0200	0.0000	4.1350	4.1350	0	0
FQU11	4.1350	+0.0200	0.0000	4.1350	4.1350	0	0
FQV11	4.1050	+0.0200	0.0000	4.1050	4.1050	0	0
FQX11	4.1050	+0.0200	0.0000	4.1050	4.1050	0	0
FQZ11	4.1050	+0.0200	0.0000	4.1050	4.1050	0	0
FQF12	4.1750	+0.0200	0.0000	4.1750	4.1750	0	0
FQG12	4.1750	+0.0200	0.0000	4.1750	4.1750	0	0
FQH12	4.1750	+0.0200	0.0000	4.1750	4.1750	0	0
FQJ12	4.2350	+0.0200	0.0000	4.2350	4.2350	0	0
FQK12	4.2350	+0.0200	0.0000	4.2350	4.2350	0	0
FQM12	4.2850	+0.0200	0.0000	4.2850	4.2850	0	0
FQN12	4.2850	+0.0200	0.0000	4.2850	4.2850	0	0
FQQ12	4.2025	+0.0175	0.0000	4.2025	4.2025	0	0
FQU12	4.2025	+0.0175	0.0000	4.2025	4.2025	0	0
FQV12	4.1200	+0.0150	0.0000	4.1200	4.1200	0	0
FQX12	4.1200	+0.0150	0.0000	4.1200	4.1200	0	0
FQZ12	4.1200	+0.0150	0.0000	4.1200	4.1200	0	0
Daily Volume and Open Interest						102	1072


SOYBEAN CALENDAR SWA
Symbol	Last	Change	Open	High	Low	Vol	OI
FRH10	9.1775	+0.0100	0.0000	9.1775	9.1775	0	5
FRJ10	9.3525	-0.0475	0.0000	9.3525	9.3525	0	0
FRK10	9.3525	-0.0475	0.0000	9.3525	9.3525	0	0
FRM10	9.4400	-0.0400	0.0000	9.4400	9.4400	0	0
FRN10	9.4400	-0.0400	0.0000	9.4400	9.4400	0	0
FRQ10	9.4150	-0.0250	0.0000	9.4150	9.4150	0	0
FRU10	9.2575	-0.0250	0.0000	9.2575	9.2575	0	0
FRV10	9.1250	-0.0200	0.0000	9.1250	9.1250	0	0
FRX10	9.1250	-0.0200	0.0000	9.1250	9.1250	0	50
FRZ10	9.2175	-0.0175	0.0000	9.2175	9.2175	0	0
FRF11	9.2175	-0.0175	0.0000	9.2175	9.2175	0	0
FRG11	9.2975	-0.0175	0.0000	9.2975	9.2975	0	0
FRH11	9.2975	-0.0175	0.0000	9.2975	9.2975	0	0
FRJ11	9.3250	-0.0150	0.0000	9.3250	9.3250	0	0
FRK11	9.3250	-0.0150	0.0000	9.3250	9.3250	0	0
FRM11	9.3800	-0.0150	0.0000	9.3800	9.3800	0	0
FRN11	9.3800	-0.0150	0.0000	9.3800	9.3800	0	0
FRQ11	9.3750	-0.0050	0.0000	9.3750	9.3750	0	0
FRU11	9.3150	+0.0050	0.0000	9.3150	9.3150	0	0
FRV11	9.3225	+0.0175	0.0000	9.3225	9.3225	0	0
FRX11	9.3225	+0.0175	0.0000	9.3225	9.3225	0	50
FRZ11	9.3825	+0.0175	0.0000	9.3825	9.3825	0	0
FRF12	9.3825	+0.0175	0.0000	9.3825	9.3825	0	0
FRG12	9.4000	+0.0175	0.0000	9.4000	9.4000	0	0
FRH12	9.4000	+0.0175	0.0000	9.4000	9.4000	0	0
FRJ12	9.4000	+0.0175	0.0000	9.4000	9.4000	0	0
FRK12	9.4000	+0.0175	0.0000	9.4000	9.4000	0	0
FRM12	9.4525	+0.0175	0.0000	9.4525	9.4525	0	0
FRN12	9.4525	+0.0175	0.0000	9.4525	9.4525	0	0
FRQ12	9.4000	+0.0175	0.0000	9.4000	9.4000	0	0
FRU12	9.4000	+0.0175	0.0000	9.4000	9.4000	0	0
FRV12	9.3150	+0.0175	0.0000	9.3150	9.3150	0	0
FRX12	9.3150	+0.0175	0.0000	9.3150	9.3150	0	0
Daily Volume and Open Interest						0	105


WHEAT CALENDAR SWAP
Symbol	Last	Change	Open	High	Low	Vol	OI
FUH10	4.7800	+0.0075	0.0000	4.7800	4.7800	0	0
FUJ10	4.9725	-0.0175	0.0000	4.9725	4.9725	0	0
FUK10	4.9725	-0.0175	0.0000	4.9725	4.9725	0	0
FUM10	5.1000	-0.0150	0.0000	5.1000	5.1000	0	0
FUN10	5.1000	-0.0150	0.0000	5.1000	5.1000	0	150
FUQ10	5.2625	-0.0125	0.0000	5.2625	5.2625	0	0
FUU10	5.2625	-0.0125	0.0000	5.2625	5.2625	0	0
FUV10	5.5250	-0.0200	0.0000	5.5250	5.5250	0	0
FUX10	5.5250	-0.0200	0.0000	5.5250	5.5250	0	0
FUZ10	5.5250	-0.0200	0.0000	5.5250	5.5250	0	0
FUF11	5.7950	-0.0225	0.0000	5.7950	5.7950	0	0
FUG11	5.7950	-0.0225	0.0000	5.7950	5.7950	0	0
FUH11	5.7950	-0.0225	0.0000	5.7950	5.7950	0	0
FUJ11	5.8975	-0.0200	0.0000	5.8975	5.8975	0	0
FUK11	5.8975	-0.0200	0.0000	5.8975	5.8975	0	0
FUM11	6.0325	-0.0100	0.0000	6.0325	6.0325	0	0
FUN11	6.0325	-0.0100	0.0000	6.0325	6.0325	0	0
FUQ11	6.1800	-0.0175	0.0000	6.1800	6.1800	0	0
FUU11	6.1800	-0.0175	0.0000	6.1800	6.1800	0	0
FUV11	6.3700	-0.0025	0.0000	6.3700	6.3700	0	0
FUX11	6.3700	-0.0025	0.0000	6.3700	6.3700	0	0
FUZ11	6.3700	-0.0025	0.0000	6.3700	6.3700	0	0
FUF12	6.5100	-0.0025	0.0000	6.5100	6.5100	0	0
FUG12	6.5100	-0.0025	0.0000	6.5100	6.5100	0	0
FUH12	6.5100	-0.0025	0.0000	6.5100	6.5100	0	0
FUJ12	6.6125	-0.0025	0.0000	6.6125	6.6125	0	0
FUK12	6.6125	-0.0025	0.0000	6.6125	6.6125	0	0
FUM12	6.7300	-0.0025	0.0000	6.7300	6.7300	0	0
FUN12	6.7300	-0.0025	0.0000	6.7300	6.7300	0	150
Daily Volume and Open Interest						0	300


SOYBEAN CRUSH FUTURE
Symbol	Last	Change	Open	High	Low	Vol	OI
CXH10	93-0	+1-2	0-0	93-0	93-0	0	0
CXK10	73-4	+0-6	0-0	73-4	73-4	0	0
CXN10	68-4	+0-4	0-0	68-4	68-4	0	0
CXQ10	69-0	-0-4	0-0	69-0	69-0	0	0
CXU10	77-4	-1-6	0-0	77-4	77-4	0	0

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.

Subscribe to WallStreetSelect.com

Email:

Visit this group



Terms	A \| B \| C \| D\| E \| F \| G \| H \| I \| J \| K \| L \| M \| N \| O \| P \| Q \| R \| S \| T \| U \| V \| W \| X \| Y \| Z

©2007 WALL STREET SELECT \| Online Media Select, LLC \| Privacy Policy \| Terms \| Media Kit \| Advertise

Equities and Futures Market data is delayed according to exchange rules. NYSE, AMEX and Nasdaq are at least 20 minutes delayed. CBOT & CME are at least 10 minutes. NYBOT, NYMEX & COMEX are at least 30 minutes delayed.