Futures Contracts | WSJ.com/commodities Metal & Petroleum Futures Contract Open High hi lo low Settle Contract Open Open High hi lo low Settle Chg interest Open Coffee (ICE-US)-37,500 lbs; cents per lb. Chg interest Dec 205.55 Copper-High (CMX)-25,000 lbs.; $ per lb. Oct Dec 4.1500 4.2030 4.1500 4.1065 4.2030 4.0585 40.1935 0.1035 4.1885 0.0995 194.00 March 22 196.95 208.35 195.80 206.90 Sugar-World (ICE-US) 112,000 lbs; cents per lb. 192.95 204.05 10.05 129,6% 10.10 70,796 2,734 109,717 March 20.31 20.35 20.02 20.06 -28 420,744 May 19.72 19.75 19.48 19.53 23 156,809 Gold (CMX)-100 troy oz; $ per troy oz. Sugar-Domestic (ICE-US)-112,000 lbs., cents per lb. Oct 1754.30 1762.60 1748.50 Nov 1755.90 1764.30 1750.00 Dec 1757.20 1765.20 1749.90 1757.00 1.70 1757.70 1.40 1758.40 4,163 Nov 37.00 37.01 37.00 37.00 -.05 1265 1,093 March 22 36.00 36.01 A 36.00 36.00 -.10 2,819 1.40 407,321 Feb 22 1759.10 1766.40 1751.60 1760.10 1.60 46,135 Cotton (ICE-US)-50,000 lbs; cents per lb. April 1758.60 1766.40 Oct 106.53 106.53 106.53 106.53 -1.27 48 1753.30 1761.50 1.80 13,720 June 1760.60 1767.60 Dec 1755.00 1762.90 2.00 8,805 Palladium (NYM)-50 troy oz $ per troy oz. Oct 1906.50 3.90 Dec 1883.00 1922.50 1846.50 1903.70 105.80 107.28 104.35 104.53 Orange Juice (ICE-US)-15,000 lbs.; cents per lb. Nov 132.25 134.00 131.65 133.65 Jan 22 135.40 136.85 -1.27 142,833 1.15 8,742 134.60 136.60 1.20 2,160 3.90 9,087 Platinum (NYM)-50 troy oz.; $ per troy oz. Interest Rate Futures Oct 957.70 976.00 957.70 972.10 Jan 22 962.00 978.00 954.90 973.60 11.20 1.148 11.20 59,210 Silver (CMX)-5,000 troy oz; $ per troy oz. Oct Dec 22.510 0.489 22.185 22.600 21.990 22.536 0489 120 122,752 Crude Oil, Light Sweet (NYM)-1,000 bbls.; $ per bbl. Nov 75.12 75.99 74.23 75.88 0.85 Dec 74.74 75.68 73.92 75.58 0.88 433,297 347,081 Jan 22 74.26 75.22 73.43 75.12 0.93 153,467 March 73.13 74.09- 72.28 73.98 0.99 120,759 Ultra Treasury Bonds (CBT) $100,000, pts 32nds of 100% Dec 192-200 193-050 191-190 193-000 1-30.0 1,223,674 March 22 192-030 1-30.0 Treasury Bonds (CBT) $100,000; pts 32nds of 100% Dec 159-310 160-140 159-180 160-110 March 22 158-140 158-270 158-030 158-260 Treasury Notes (CBT)-$100,000; pts 32nds of 100% Dec 131-285 132-060 131-240 132-055 March 22 131-120 18.0 4,049,390 18.0 9 1-04.0 1,237,921 1-04.0 21 244 June 71.20 72.34 70.50 72.23 1.08 Dec 67.76 68.91 A 67.19 68.81 1.11 163,257 192,006 5 Yr. Treasury Notes (CBT)-$100,000; pts 32nds of 100% Dec 122-277 123-022 122-257 123-020 10.2 3,627,810 NY Harbor ULSD (NYM)-42,000 gal.; $ per gal. Nov 2.3396 Dec 2.3871 A 2.3222 2.3827 2.3371 2.3799 2.3157 2.3755 0442 .0436 136,290 93,650 2 Yr. Treasury Notes (CBT) $200,000, pts 32nds of 100% Dec 110-017 110-027 110-013 110-027 19 1,828,366 Nov Dec Gasoline-NY RBOB (NYM)-42,000 gal.; $ per gal. 2.1909 2.2554 2.1783 2.2500 2.1540 2.2131 2.1409 2.2083 0560 .0522 143,977 73,267 Nov Natural Gas (NYM)-10,000 MMBtu; $ per MMBtu. 5.975 6.010 5.533 Dec 6.070 6.141 5.680 Jan 22 6.178 6.222 5.770 March 5.633 5.656 5.288 5.367 April 4.038 4.059 3.921 3.940 May 3.842 3.881 3.765 3.787 5.619 -.248 5.763 -228 5.853 -220 .150 -.056 037 261,124 104,287 164,588 126,051 125,609 120,895 30 Day Federal Funds (CBT)-$5,000,000: 100-daily avg. Oct 99.9250 99.9250 99.9200 99.9200 -0025 118,849 Nov 99.9250 99.9250 99.9200 99.9200 -0050 113,448 10 Yr. Del. Int. Rate Swaps (CBT) $100,000; pts 32nds of 100% Dec 101-300 19.0 161,007 Eurodollar (CME)-$1,000,000; pts of 100% Oct 99.8725 99.8750 99.8675 99.8675 Dec 99.8350 99.8350 99.8250 99.8250 March 22 99.8550 99.8600 99.8500 0050 0050 99.8550 397 234 1,156,185 1,115,733 Dec 23 98.8750 98.9250 98.8600 98.9100 0550 1,141,876 Agriculture Futures Corn (CBT)-5,000 bu; cents per bu. Currency Futures 8976 8991 9017 9022 Japanese Yen (CME) 12,500,000; $ per 100 Canadian Dollar (CME) CAD 100,000; $ per CAD 8971 8974 Dec 536.75 545.25 532.00 March 22 544.00 552.75 540.00 541.50 4.75 549.75 5.75 691,389 270,622 Oct Dec .9007 0028 252 .9010 0029 231.867 Oats (CBT)-5,000 bu; cents per bu. Oct .7867 .7919 7851 7914 0014 510 Dec 580.25 595.00 570.25 591.00 8.75 March 22 571.25 586.25 562.00 581.25 Soybeans (CBT)-5,000 bu; cents per bu. 8.75 3,651 737 Dec .7885 7919 7849 7913 0014 117.944 British Pound (CME) 62,500, $ per Nov 1255.00 1262.25 1242.00 1246.50 Jan 22 1264.50 1272.00 1252.00 1256.50 Soybean Meal (CBT)-100 tons; $ per ton. Oct Dec -9.50 -9.00 324,251 122,212 Oct Dec 1.3445 1.3575 1.3435 1.3471 1.3576 1.3434 1.3554 1.3554 0079 1.135 .0079 184,105 Swiss Franc (CME) CHF 125,000; $ per CHF Dec 325.00 328.70 331.80 326.50 326.90 Soybean Oil (CBT)-60,000 lbs.; cents per lb. -1.20 -1.80 2,023 177,126 1.0752 1.0792 1.0728 1.0769 March 22 1.0800 1.0818 1.0756 1.0796 Australian Dollar (CME)-AUD 100,000; $ per AUD .0027 58,791 .0027 98 Oct 7230 7277 7193 .7267 0034 Oct Dec 58.67 59.21 57.71 58.61 -18 58.82 13 537 154,787 Dec 7229 7279 7194 7268 0034 661 189,090 Mexican Peso (CME)-MXN 500,000; $ per MXN 13.69 13.77 13.56 13.81 Rough Rice (CBT)-2,000 cwt; $ per cwt. Nov Jan 22 13.93 13.99 Wheat (CBT)-5,000 bu.; cents per bu. Dec 725.50 758.50 722.75 March 22 736.25 769.00 733.75 Wheat (KC)-5,000 bu; cents per bu. Dec 730.50 761.75 728.00 March 22 738.75 768.75 735.75 Wheat (KC)-5,000 bu; cents per bu Dec 730.50 761.75 728.00 759.50 27.75 127,485 March 22 738.75 768.75 735.75 766.50 27.75 Oct 13.62 -10 13.87 -10 7,992 677 Dec 04880 04884 04818 04885 .00047 04793 04848 19 04775 04845 00046 177,625 Euro (CME) 125,000, $ per Oct 755.25 29.75 766.00 29.50 188,968 77,196 1.1585 1.1610 1.1567 1.1601 0013 Dec 1.1597 1.1623 1.1578 1.1613 0013 1.185 669,204 Index Futures 759.50 27.75 766.50 27.25 127,485 55,203 Mini DJ Industrial Average (CBT)-$5 x index Dec 33752 34354 33383 34167 March 222 33681 34250 33300 34070 Mini S&P 500 Index (CME)-$50 x index 445 443 97.554 353 55,203 Cattle-Feeder (CME)-50,000 lbs; cents per lb. Oct Nov 153.025 153.925 152.750 152.750 200 153.600 154.325 152.650 143.900 5,188 16,933 Cattle-Live (CME) 40,000 lbs., cents per lb. Oct 121.000 121.650 120.250 120.400 Nov 126.200 126.700 125.000 125.200 Hogs-Lean (CME) 40,000 lbs; cents per lb. Dec 4301.00 4365.75 4260.00 4343.75 June 22 4287.75 4347.00 4244.00 4326.00 Mini S&P Midcap 400 (CME) $100 x index Dec 2632.80 2694.80 2603.60 2675.10 March 22 46.00 2,391,044 45.25 46,503 41.90 41.706 2682.00 2614.70 2684.10 41.90 n.a. 175 -525 20,296 128,877 Oct Dec Lumber (CME)-110,000 bd.ft. $ per 1.000 bd. ft. Nov 91.950 92.650 91.875 92.300 85.525 85.650 84.700 85.175 700 -225 23,314 106,278 Mini Nasdaq 100 (CME) $20 x Index Dec 14702.25 14818.00 14537.00 14761.75 79.25 March 2214710.00 14818.00 14540.75 14763.50 78.25 Mini Russell 2000 (CME) $50 x index 224.978 998 637.10 644.50 607.90 625.10 -2.40 Jan 22 66270 690.00 636.70 673.00 21.30 1.285 426 Dec 2201.00 2248.80 2171.30 2235.60 34.80 March 22 2202.40 2245.30 2169.60 2233.00 34.50 Mini Russell 1000 (CME) $50 x index 434.632 187 Milk (CME)-200,000 lbs; cents per lb. Oct 18.12 18.23 17.96 18.13 Nov 18.28 18.29 17.91 18.20 02 -06 4.526 5,314 Dec 2414.80 2450.60 2402 10 2439.20 U.S. Dollar Index (ICE-US) $1,000 x Index Dec 94.32 94.41 March 22 94.26 94.27 24.90 13,512 94.00 94.05 .19 54,889 93.95 93.99 19 1,580 Cocoa (ICE-US)-10 metric tons; $ per ton. Dec March 22 2,664 2.641 2,723 A 2.633 2.710 58 2.747 2.659 2.734 89,995 57 60,472