Back-Profit CenterFutures QuotesNewsGravimatrix, PlanetaryChartsSeasonalsTechnical TimeRecommendationsQuestionsSoymatrix Cost-

Day End Quotes

$ Month Change Last High Low Open Previous Vol O/I Contract H Contract L Expires in Range  
S@C May 06 2.75 561.5 562.5 556.5 559.25 558.75 52883 172695 741 530.25 36 10 4/5/2006
S@CF Jan 07 1.50 599.25 600 594.5 597.5 597.75 168 4068 650 581 281 6.5 4/5/2006
S@CH Mar 07 2.00 606.5 607 601.5 604.5 604.5 209 1406 652 587 342 7 4/5/2006
S@CK May 06 2.75 561.5 562.5 556.5 559.25 558.75 52883 172695 741 530.25 36 10 4/5/2006
S@CN Jul 06 3.00 576 576.5 570.25 573 573 25469 111020 736 535 99 9.5 4/5/2006
S@CQ Aug 06 1.25 579.5 581 575.5 579 578.25 772 7164 707 568 130 9 4/5/2006
S@CU Sep 06 1.00 583 585 579.5 582.5 582 779 9179 587 571 161 7.5 4/5/2006
S@CX Nov 06 1.75 591.75 592.75 586.5 590 590 7304 68111 660 542 222 7.5 4/5/2006
BO@C May 06 0.07 22.37 22.49 22.25 22.45 22.44 20311 85138 26.35 20 36 0.29 4/5/2006
BO@CF Jan 07 0.07 23.9 23.9 23.85 23.9 23.97 81 1633 24.08 22.75 281 -5 4/5/2006
BO@CH Mar 07 0.02 24.18 24.22 24.15 24.15 24.2 29 617 26.15 22.8 342 -5 4/5/2006
BO@CK May 06 0.07 22.37 22.49 22.25 22.45 22.44 20311 85138 26.35 20 36 0.29 4/5/2006
BO@CN Jul 06 0.06 22.8 22.91 22.65 22.89 22.86 8204 66239 25.55 20.25 99 0.29 4/5/2006
BO@CQ Aug 06 0.07 22.96 23.09 22.88 23.05 23.03 686 5372 23.25 20.3 130 0.25 4/5/2006
BO@CU Sep 06 0.06 23.15 23.28 23.08 23.22 23.21 261 6352 25.6 20.5 161 0.25 4/5/2006
BO@CV Oct 06 0.06 23.34 23.49 23.28 23.42 23.4 157 3999 25.75 20.2 190 0.15 4/5/2006
BO@CZ Dec 06 0.08 23.69 23.82 23.57 23.72 23.77 1525 21698 26.03 20.4 252 0.27 4/5/2006
SM@C May 06 1.30 172.3 172.6 171.2 171.7 171 19695 66392 173.5 164.5 36 3 4/5/2006
SM@CF Jan 07 1.50 180.5 180.5 179 180 179 121 785 203.5 178.5 281 0.7 4/5/2006
SM@CH Mar 07 1.20 182.5 182.5 181.5 182 181.3 226 606 204.5 181 342 2 4/5/2006
SM@CK May 06 1.30 172.3 172.6 171.2 171.7 171 19695 66392 173.5 164.5 36 3 4/5/2006
SM@CN Jul 06 1.00 174.6 175 173.6 174 173.6 9003 49755 175.4 166 99 2.6 4/5/2006
SM@CQ Aug 06 0.90 176.1 176.5 175 175.5 175.2 1406 12000 177 169.5 130 2.5 4/5/2006
SM@CU Sep 06 0.90 177 177.5 176 176.5 176.1 1510 9634 177.8 170.5 161 2.7 4/5/2006
SM@CV Oct 06 0.80 177.5 178 176.3 177 176.7 725 7771 178.2 171 190 2.3 4/5/2006
SM@CZ Dec 06 1.30 179.4 179.5 178 178.7 178.1 3511 22381 179.8 177.9 252 2.4 4/5/2006