INO Exchanges Chicago Mercantile Exchange (CME) Currencies [ View all symbols: CME Currencies ] AUSTRALIAN $ (CME:AD) [ View all contracts: CME:AD ] Market Open High Low Last Change Time AD.Z09 December 2009 0.9251 0.9251 0.9251 0.9121 -0.0048 set 15:03 AD.H10 March 2010 0.9092 0.9092 0.9083 0.9035 -0.0048 set 15:03 AD.M10 June 2010 0.8938 0.8938 0.8938 0.8938 -0.0046 set 15:03 AD.U10 September 2010 0.8280 0.8280 0.8280 0.8839 -0.0044 set 15:03 AUSTRALIAN $ (S.B.S) (CME:6A) [ View all contracts: CME:6A ] Market Open High Low Last Change Time 6A.Z09.E December 2009 0.9175 0.9196 0.9041 0.9121 -0.0048 set 17:03 6A.H10.E March 2010 0.9081 0.9107 0.8958 0.9035 -0.0048 set 17:03 6A.M10.E June 2010 0.9060 0.9060 0.9060 0.8938 -0.0046 set 17:03 6A.U10.E September 2010 0.8924 0.8924 0.8924 0.8839 -0.0044 set 17:03 AUSTRALIAN $/CANADIAN $ (CME:ACD) [ View all contracts: CME:ACD ] Market Open High Low Last Change Time ACD.Z09 December 2009 0.9772 0.9772 0.9772 0.9772 +0.0030 set 16:32 ACD.H10 March 2010 0.9678 0.9678 0.9678 0.9678 +0.0028 set 16:32 ACD.M10 June 2010 0.9577 0.9577 0.9577 0.9577 +0.0030 set 16:32 ACD.U10 September 2010 0.9476 0.9476 0.9476 0.9476 +0.0031 set 16:32 BRAZILIAN REAL (CME:BR) [ View all contracts: CME:BR ] Market Open High Low Last Change Time BR.Z09 December 2009 0.58000 0.58000 0.58000 0.57500 -0.00295 set 15:16 BR.F10 January 2010 0.5727 0.5727 0.5727 0.5727 -0.0014 set 15:16 BR.G10 February 2010 0.5705 0.5705 0.5705 0.5705 -0.0006 set 15:16 BR.H10 March 2010 0.54600 0.54600 0.00000 0.56600 -0.00195 set 15:20 BRITISH POUND (CME:BP) [ View all contracts: CME:BP ] Market Open High Low Last Change Time BP.Z09 December 2009 1.6793 1.6793 1.6793 1.6480 -0.0164 set 15:03 BP.H10 March 2010 1.6348 1.6348 1.6348 1.6470 -0.0164 set 15:03 BP.M10 June 2010 1.6460 1.6460 1.6460 1.6460 -0.0164 set 15:03 BP.U10 September 2010 1.6446 1.6446 1.6446 1.6446 -0.0164 set 15:03 BRITISH POUND (S.B.S) (CME:6B) [ View all contracts: CME:6B ] Market Open High Low Last Change Time 6B.Z09.E December 2009 1.6653 1.6675 1.6457 1.6480 -0.0164 set 17:03 6B.H10.E March 2010 1.6611 1.6657 1.6449 1.6470 -0.0164 set 17:03 6B.M10.E June 2010 1.6613 0.0000 1.6455 1.6460 -0.0164 set 17:03 6B.U10.E September 2010 1.6406 1.6406 0.0000 1.6446 -0.0164 set 17:03 BRITISH POUND/SWISS FRANC (CME:PSF) [ View all contracts: CME:PSF ] Market Open High Low Last Change Time PSF.Z09.E December 2009 1.6838 1.6863 1.6773 1.6777 -0.0086 set 16:32 PSF.H10.E March 2010 1.6758 1.6758 1.6758 1.6758 -0.0086 set 16:32 PSF.M10.E June 2010 1.6737 1.6737 1.6737 1.6737 -0.0087 set 16:32 PSF.U10.E September 2010 1.6710 1.6710 1.6710 1.6710 -0.0086 set 16:32 CANADIAN $ (CME:CD) [ View all contracts: CME:CD ] Market Open High Low Last Change Time CD.Z09 December 2009 0.9389 0.9389 0.9389 0.9334 -0.0078 set 15:03 CD.H10 March 2010 0.9389 0.9389 0.9389 0.9335 -0.0077 set 15:03 CD.M10 June 2010 0.8980 0.8980 0.8980 0.9332 -0.0078 set 15:03 CD.U10 September 2010 0.9331 0.9331 0.9331 0.9327 -0.0077 set 15:03 CANADIAN $ (S.B.S) (CME:6C) [ View all contracts: CME:6C ] Market Open High Low Last Change Time 6C.Z09.E December 2009 0.9408 0.9420 0.9317 0.9334 -0.0078 set 17:03 6C.H10.E March 2010 0.9411 0.9417 0.9319 0.9335 -0.0077 set 17:03 6C.M10.E June 2010 0.9334 0.9414 0.9317 0.9332 -0.0078 set 17:03 6C.U10.E September 2010 0.9345 0.9345 0.9320 0.9327 -0.0077 set 17:03 CHINESE RENMINBI/$ (CME:RMB) [ View all contracts: CME:RMB ] Market Open High Low Last Change Time RMB.X09.E November 2009 0.146640 0.146640 0.146640 0.146475 -0.000005 set 08:14 RMB.Z09.E December 2009 0.14656 0.14656 0.00000 0.14656 +0.00004 set 16:32 RMB.F10.E January 2010 0.14699 0.14699 0.00000 0.14671 0 set 16:32 RMB.G10.E February 2010 0.14685 0.14685 0.00000 0.14691 -0.00002 set 16:32 EURO FX (CME:EC) [ View all contracts: CME:EC ] Market Open High Low Last Change Time EC.Z09 December 2009 1.4848 1.4860 1.4825 1.4855 -0.0062 set 15:03 EC.H10 March 2010 1.4830 1.4850 1.4825 1.4843 -0.0064 set 15:03 EC.M10 June 2010 1.3490 1.3490 1.3490 1.4832 -0.0064 set 15:03 EC.U10 September 2010 1.4815 1.4815 1.4815 1.4815 -0.0066 set 15:03 EURO FX (E-MINI) (CME:E7) [ View all contracts: CME:E7 ] Market Open High Low Last Change Time E7.Z09.E December 2009 1.4917 1.4934 1.4798 1.4855 -0.0062 set 17:03 E7.H10.E March 2010 1.4906 1.4920 1.4793 1.4843 -0.0064 set 17:03 EURO/BRITISH POUND (CME:RP) [ View all contracts: CME:RP ] Market Open High Low Last Change Time RP.Z09.E December 2009 0.89605 0.90180 0.89500 0.90140 +0.00435 set 16:32 RP.H10.E March 2010 0.90120 0.90120 0.90120 0.90120 +0.00505 set 16:32 RP.M10.E June 2010 0.90105 0.90105 0.90105 0.90105 +0.00500 set 16:32 RP.U10.E September 2010 0.9008 0.9008 0.9008 0.9008 +0.0049 set 16:32 EURO/JAPANESE YEN (CME:RY) [ View all contracts: CME:RY ] Market Open High Low Last Change Time RY.Z09.E December 2009 132.57 132.93 131.76 132.14 -0.61 set 16:32 RY.H10.E March 2010 131.97 131.97 131.97 131.97 -0.63 set 16:32 RY.M10.E June 2010 131.80 131.80 131.80 131.80 -0.63 set 16:32 RY.U10.E September 2010 131.50 131.50 131.50 131.50 -0.64 set 16:32 EURO/NORWEGIAN KRONE (CME:ENK) [ View all contracts: CME:ENK ] Market Open High Low Last Change Time ENK.Z09.E December 2009 8.4115 8.4115 8.4115 8.4115 -0.0210 set 16:32 ENK.H10.E March 2010 8.4065 8.4065 8.4065 8.4065 -0.0215 set 16:32 ENK.M10.E June 2010 8.4045 8.4045 8.4045 8.4045 -0.0215 set 16:32 ENK.U10.E September 2010 8.399 8.399 8.399 8.399 -0.023 set 16:32 EURO/POLISH ZLOTY (CME:EPL) [ View all contracts: CME:EPL ] Market Open High Low Last Change Time EPL.Z09 December 2009 0.23530 0.23530 0.23530 0.24060 -0.00116 set 15:07 EPL.H10 March 2010 0.23982 0.23982 0.23982 0.23982 -0.00112 set 15:07 EPL.M10 June 2010 0.23896 0.23896 0.23896 0.23896 -0.00114 set 15:07 EPL.U10 September 2010 0.23812 0.23812 0.23812 0.23812 -0.00110 set 15:07 EURO/SWISS FRANC (CME:RF) [ View all contracts: CME:RF ] Market Open High Low Last Change Time RF.Z09.E December 2009 1.5114 1.5134 1.5111 1.5123 +0.0010 set 16:32 RF.H10.E March 2010 1.5030 0.0000 1.5020 1.5102 +0.0007 set 16:32 RF.M10.E June 2010 1.5082 1.5082 1.5082 1.5082 +0.0007 set 16:32 RF.U10.E September 2010 1.5052 1.5052 1.5052 1.5052 +0.0004 set 16:32 JAPANESE YEN (CME:JY) [ View all contracts: CME:JY ] Market Open High Low Last Change Time JY.Z09 December 2009 0.011235 0.011238 0.011235 0.011242 +0.000005 set 15:03 JY.H10 March 2010 0.011247 0.011247 0.011247 0.011247 +0.000005 set 15:03 JY.M10 June 2010 0.011253 0.011253 0.011253 0.011253 +0.000005 set 15:03 JY.U10 September 2010 0.011266 0.011266 0.011266 0.011266 +0.000005 set 15:03 JAPANESE YEN (E-MINI) (CME:J7) [ View all contracts: CME:J7 ] Market Open High Low Last Change Time J7.Z09.E December 2009 0.011253 0.011277 0.011223 0.011242 +0.000005 set 17:03 J7.H10.E March 2010 0.011253 0.011278 0.011231 0.011247 +0.000005 set 17:03 JAPANESE YEN (S.B.S) (CME:6J) [ View all contracts: CME:6J ] Market Open High Low Last Change Time 6J.Z09.E December 2009 0.011243 0.011277 0.011219 0.011242 +0.000005 set 17:03 6J.H10.E March 2010 0.011277 0.011281 0.011225 0.011247 +0.000005 set 17:03 6J.M10.E June 2010 0.011249 0.011264 0.000000 0.011253 +0.000005 set 17:03 6J.U10.E September 2010 0.011053 0.011053 0.011053 0.011266 +0.000005 set 17:03 MEXICAN PESO (CME:MP) [ View all contracts: CME:MP ] Market Open High Low Last Change Time MP.X09 November 2009 0.07705 0.07705 0.07705 0.07705 +0.00050 set 10:19 MP.Z09 December 2009 0.076475 0.000000 0.076200 0.076175 -0.000250 set 15:03 MP.F10 January 2010 0.075775 0.075775 0.075775 0.075775 -0.000250 set 15:03 MP.G10 February 2010 0.075625 0.075625 0.075625 0.075625 -0.000250 set 15:03 NEW ZEALAND $ (CME:NE) [ View all contracts: CME:NE ] Market Open High Low Last Change Time NE.Z09 December 2009 0.7317 0.7317 0.7317 0.7226 -0.0072 set 15:03 NE.H10 March 2010 0.7178 0.7178 0.7178 0.7178 -0.0072 set 15:03 NE.M10 June 2010 0.7125 0.7125 0.7125 0.7125 -0.0072 set 15:03 NE.U10 September 2010 0.7064 0.7064 0.7064 0.7064 -0.0072 set 15:03 NORWEGIAN KRONE (CME:NOK) [ View all contracts: CME:NOK ] Market Open High Low Last Change Time NOK.Z09.E December 2009 0.17651 0.17660 0.17651 0.17660 -0.00030 set 16:32 NOK.H10.E March 2010 0.17910 0.17910 0.17910 0.17657 -0.00030 set 16:32 NOK.M10.E June 2010 0.17648 0.17648 0.17648 0.17648 -0.00030 set 16:32 NOK.U10.E September 2010 0.17639 0.17639 0.17639 0.17639 -0.00030 set 16:32 POLISH ZLOTY (CME:PLZ) [ View all contracts: CME:PLZ ] Market Open High Low Last Change Time PLZ.Z09 December 2009 0.34490 0.34490 0.34490 0.35742 -0.00320 set 15:07 PLZ.H10 March 2010 0.35596 0.35596 0.35596 0.35596 -0.00320 set 15:07 PLZ.M10 June 2010 0.35444 0.35444 0.35444 0.35444 -0.00320 set 15:07 PLZ.U10 September 2010 0.35278 0.35278 0.35278 0.35278 -0.00320 set 15:07 RUSSIAN RUBLE (CME:RU) [ View all contracts: CME:RU ] Market Open High Low Last Change Time RU.Z09 December 2009 0.03400 0.03400 0.00000 0.03437 -0.00017 set 15:16 RU.H10 March 2010 0.03384 0.03384 0.03384 0.03384 -0.00023 set 15:16 RU.M10 June 2010 0.03327 0.03327 0.03327 0.03327 -0.00028 set 15:16 RU.U10 September 2010 0.03274 0.03274 0.03274 0.03274 -0.00029 set 15:16 SOUTH AFRICAN RAND (CME:RA) [ View all contracts: CME:RA ] Market Open High Low Last Change Time RA.X09 November 2009 0.136100 0.136100 0.136100 0.136100 +0.001325 set 10:19 RA.Z09 December 2009 0.12965 0.12965 0.12965 0.13115 -0.00115 set 15:16 RA.F10 January 2010 0.133850 0.133850 0.133850 0.130250 -0.001275 set 15:16 RA.G10 February 2010 0.129575 0.129575 0.129575 0.129575 -0.001250 set 15:16 SWEDISH KRONA (CME:SEK) [ View all contracts: CME:SEK ] Market Open High Low Last Change Time SEK.Z09.E December 2009 0.14496 0.14510 0.14288 0.14408 -0.00082 set 16:32 SEK.H10.E March 2010 0.14684 0.14698 0.14684 0.14424 -0.00082 set 16:32 SEK.M10.E June 2010 0.14447 0.14447 0.14447 0.14447 -0.00082 set 16:32 SEK.U10.E September 2010 0.14470 0.14470 0.14470 0.14470 -0.00082 set 16:32 SWISS FRANC (CME:SF) [ View all contracts: CME:SF ] Market Open High Low Last Change Time SF.Z09 December 2009 0.9835 0.9820 0.9805 0.9823 -0.0047 set 15:03 SF.H10 March 2010 0.9837 0.9837 0.9837 0.9828 -0.0047 set 15:03 SF.M10 June 2010 0.9834 0.9834 0.9834 0.9834 -0.0047 set 15:03 SF.U10 September 2010 0.9842 0.9842 0.9842 0.9842 -0.0047 set 15:03 SWISS FRANC (S.B.S) (CME:6S) [ View all contracts: CME:6S ] Market Open High Low Last Change Time 6S.Z09.E December 2009 0.9869 0.9881 0.9782 0.9823 -0.0047 set 17:03 6S.H10.E March 2010 0.9863 0.9883 0.9789 0.9828 -0.0047 set 17:03 6S.M10.E June 2010 0.9880 0.0000 0.9829 0.9834 -0.0047 set 17:03 6S.U10.E September 2010 0.9842 0.9842 0.9842 0.9842 -0.0047 set 17:03 Energy [ View all symbols: CME Energy ] Fertilizer [ View all symbols: CME Fertilizer ] Food and Fiber [ View all symbols: CME Food and Fiber ] CASH SETTLED BUTTER (CME:CB) [ View all contracts: CME:CB ] Market Open High Low Last Change Time CB.X09.E November 2009 138.000 138.750 138.000 138.275 +1.325 set 14:21 CB.Z09.E December 2009 151.000 151.225 150.000 150.000 0.000 set 14:21 CB.F10.E January 2010 153.975 154.475 153.750 153.750 0.000 set 14:21 CB.G10.E February 2010 156.50 156.95 156.25 156.50 +0.50 set 14:21 DRY WHEY (CME:DY) [ View all contracts: CME:DY ] Market Open High Low Last Change Time DY.X09.E November 2009 34.75 34.75 34.75 34.75 0.00 set 14:21 DY.Z09.E December 2009 37.250 37.250 36.750 36.525 +0.025 set 14:21 DY.F10.E January 2010 38.000 38.250 36.775 38.000 -0.250 set 14:21 DY.G10.E February 2010 38.0 38.0 37.5 38.0 0.0 set 14:21 LUMBER (RANDOM LENGTH) (CME:LB) [ View all contracts: CME:LB ] Market Open High Low Last Change Time LB.F10 January 2010 229.5 230.0 222.2 222.2 -6.9 set 14:11 LB.H10 March 2010 247.0 248.0 245.5 246.0 -2.9 set 14:11 LB.K10 May 2010 247.0 250.5 247.0 250.0 -1.7 set 14:11 LB.N10 July 2010 256.0 0.0 256.0 254.8 -2.2 set 14:11 MILK CLASS III (CME:DA) [ View all contracts: CME:DA ] Market Open High Low Last Change Time DA.X09 November 2009 13.90 0.00 13.90 14.06 0.00 set 14:35 DA.Z09 December 2009 14.30 0.00 14.30 14.72 +0.52 set 14:35 DA.F10 January 2010 14.80 14.84 14.80 14.86 +0.51 set 14:35 DA.G10 February 2010 14.45 14.72 14.45 14.95 +0.42 set 14:35 NONFAT DRY MILK (CME:NF) [ View all contracts: CME:NF ] Market Open High Low Last Change Time NF.X09 November 2009 114.75 114.75 114.75 114.75 0.00 set 14:35 NF.Z09 December 2009 124.0 124.0 124.0 124.0 -0.5 set 14:35 NF.F10 January 2010 125 125 125 125 0 set 14:35 NF.G10 February 2010 124.5 124.5 124.5 124.5 0.0 set 14:35 Indexes [ View all symbols: CME Indexes ] BXY TRAKRS INDEX (CME:TBX) [ View all contracts: CME:TBX ] Market Open High Low Last Change Time MSCI EAFE INDEX (E-MINI) (CME:EFE) [ View all contracts: CME:EFE ] Market Open High Low Last Change Time EFE.Z09.E December 2009 1559.7 1572.5 1551.0 1561.9 -10.6 set 16:29 EFE.H10.E March 2010 1562.4 0.0 1559.6 1557.4 -10.6 set 16:29 NASDAQ 100 INDEX (CME:ND) [ View all contracts: CME:ND ] Market Open High Low Last Change Time ND.Z09 December 2009 1763.50 1769.00 1756.00 1763.50 -6.75 set 16:21 ND.H10 March 2010 1756.00 1756.00 1756.00 1761.00 -6.75 set 16:21 ND.M10 June 2010 1759.75 0.00 1759.75 1760.00 -6.75 set 16:21 ND.U10 September 2010 1758.75 0.00 1758.75 1759.00 -6.75 set 16:21 NASDAQ 100 INDEX (E-MINI) (CME:NQ) [ View all contracts: CME:NQ ] Market Open High Low Last Change Time NQ.Z09.E December 2009 1770.50 1774.00 1755.00 1763.50 -6.75 set 16:22 NQ.H10.E March 2010 1770.50 1771.25 1753.00 1761.00 -6.75 set 16:22 NQ.M10.E June 2010 1766.50 0.00 1761.75 1760.00 -6.75 set 16:22 NQ.U10.E September 2010 1759.00 1759.00 1759.00 1759.00 -6.75 set 16:22 NIKKEI 225 INDEX (CME:NK) [ View all contracts: CME:NK ] Market Open High Low Last Change Time NK.Z09 December 2009 9450 9480 9425 9480 +20 set 16:21 NK.H10 March 2010 9400 0 9400 9535 +20 set 16:21 NK.M10 June 2010 9400 0 9400 9535 +20 set 16:21 NK.U10 September 2010 9400 0 9400 9535 +20 set 16:21 NIKKEI 225 INDEX YEN (CME:NIY) [ View all contracts: CME:NIY ] Market Open High Low Last Change Time NIY.Z09.E December 2009 9445 9485 9365 9470 +20 set 16:30 NIY.F10.E January 2010 9470 9470 9470 9470 +20 set 16:30 NIY.G10.E February 2010 9470 9470 9470 9470 +20 set 16:30 NIY.H10.E March 2010 9445 0 9425 9470 +20 set 16:30 PIMCO CRR TRAKRS (CME:PCT) [ View all contracts: CME:PCT ] Market Open High Low Last Change Time PIMCO SPTR TRAKRS (CME:PST) [ View all contracts: CME:PST ] Market Open High Low Last Change Time RICI TRAKRS (CME:RCI) [ View all contracts: CME:RCI ] Market Open High Low Last Change Time S&P 500 INDEX (CME:SP) [ View all contracts: CME:SP ] Market Open High Low Last Change Time SP.Z09 December 2009 1087.5 1092.6 1085.2 1090.1 -4.1 set 16:21 SP.H10 March 2010 1081.3 1087.3 1080.3 1085.1 -4.2 set 16:21 SP.M10 June 2010 1079.4 1082.4 1075.4 1080.2 -4.2 set 16:21 SP.U10 September 2010 1075.4 1078.4 1071.4 1076.2 -4.2 set 16:21 S&P 500 INDEX (E-MINI) (CME:ES) [ View all contracts: CME:ES ] Market Open High Low Last Change Time ES.Z09.E December 2009 1094.00 1095.00 1083.50 1090.00 -4.25 set 16:22 ES.H10.E March 2010 1089.00 1090.00 1079.00 1085.00 -4.25 set 16:22 ES.M10.E June 2010 1084.00 1085.00 1076.25 1080.25 -4.25 set 16:22 ES.U10.E September 2010 1074.00 1074.00 1074.00 1076.25 -4.25 set 16:22 S&P GSCI COMMODITY INDEX (CME:GI) [ View all contracts: CME:GI ] Market Open High Low Last Change Time GI.X09 November 2009 498.00 513.00 496.50 509.64 +17.39 set 15:43 GI.Z09 December 2009 506.0 509.5 504.0 508.5 -4.0 set 15:05 GI.F10 January 2010 512.0 513.5 508.5 513.0 -2.9 set 15:05 GI.G10 February 2010 513.0 518.0 513.0 517.5 -3.0 set 15:05 S&P GSCI EXCESS RETURN (CME:GIE) [ View all contracts: CME:GIE ] Market Open High Low Last Change Time S&P MIDCAP 400 INDEX (CME:MD) [ View all contracts: CME:MD ] Market Open High Low Last Change Time MD.Z09 December 2009 687.5 689.0 683.0 686.6 -5.5 set 16:21 MD.H10 March 2010 684.7 0.0 684.7 684.2 -5.5 set 16:21 MD.M10 June 2010 682.7 0.0 682.7 682.2 -5.5 set 16:21 MD.U10 September 2010 680.7 0.0 680.7 680.2 -5.5 set 16:21 S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD) [ View all contracts: CME:EMD ] Market Open High Low Last Change Time EMD.Z09.E December 2009 691.8 692.2 682.8 686.6 -5.5 set 16:22 EMD.H10.E March 2010 684.5 684.5 680.7 684.2 -5.5 set 16:22 EMD.M10.E June 2010 682.2 682.2 682.2 682.2 -5.5 set 16:22 EMD.U10.E September 2010 680.2 680.2 680.2 680.2 -5.5 set 16:22 S&P/BARRA GROWTH INDEX (CME:SG) [ View all contracts: CME:SG ] Market Open High Low Last Change Time SG.Z09.E December 2009 568.4 568.5 566.8 568.6 -1.2 set 16:32 SG.H10.E March 2010 566.5 566.6 564.9 566.7 -2.8 set 16:32 S&P/BARRA VALUE INDEX (CME:SU) [ View all contracts: CME:SU ] Market Open High Low Last Change Time SU.Z09.E December 2009 513.5 514.4 513.4 514.9 0.0 set 16:32 SU.H10.E March 2010 510.5 511.3 510.4 512.0 -1.4 set 16:32 Interest Rates [ View all symbols: CME Interest Rates ] 1 MONTH EURODOLLAR (CME:EM) [ View all contracts: CME:EM ] Market Open High Low Last Change Time EM.X09 November 2009 99.7575 99.7575 99.7575 99.7625 +0.0025 set 07:28 EM.Z09 December 2009 99.735 99.735 99.735 99.765 0.000 set 15:13 EM.F10 January 2010 99.450 99.450 99.450 99.765 +0.010 set 15:13 EM.G10 February 2010 99.5600 99.5600 99.5600 99.7625 +0.0050 set 15:13 1 MONTH EURODOLLAR SIDE BY SIDE (CME:GLB) [ View all contracts: CME:GLB ] Market Open High Low Last Change Time GLB.X09.E November 2009 99.7600 99.7625 99.7600 99.7625 +0.0025 set 17:08 GLB.Z09.E December 2009 99.765 99.765 99.765 99.765 0.000 set 17:03 GLB.F10.E January 2010 99.7650 99.7650 99.7625 99.7650 +0.0100 set 17:03 GLB.G10.E February 2010 99.7600 99.7625 99.7600 99.7625 +0.0050 set 17:03 CDD LITTLE ROCK ADAMS FIELD (CME:AT) [ View all contracts: CME:AT ] Market Open High Low Last Change Time AT.J10.E April 2010 69 69 69 69 0 set 16:51 AT.K10.E May 2010 211 211 211 211 0 set 16:51 AT.M10.E June 2010 391 391 391 391 0 set 16:51 EURODOLLAR (CME:ED) [ View all contracts: CME:ED ] Market Open High Low Last Change Time ED.X09 November 2009 99.7300 99.7300 99.7275 99.7287 -0.0013 set 07:28 ED.Z09 December 2009 99.740 99.740 99.735 99.735 0.000 set 15:09 ED.F10 January 2010 99.695 99.695 99.695 99.720 0.000 set 15:24 ED.G10 February 2010 99.7 99.7 99.7 99.7 0.0 set 15:24 EURODOLLAR (S.B.S) (CME:GE) [ View all contracts: CME:GE ] Market Open High Low Last Change Time GE.X09.E November 2009 99.7275 99.7275 99.7275 99.7287 -0.0013 set 17:08 GE.Z09.E December 2009 99.7350 99.7425 99.7325 99.7350 0.0000 set 17:03 GE.F10.E January 2010 99.720 99.725 99.720 99.720 0.000 set 17:03 GE.G10.E February 2010 99.700 99.700 99.695 99.700 0.000 set 17:03 EUROYEN (CME:EY) [ View all contracts: CME:EY ] Market Open High Low Last Change Time EY.Z09 December 2009 99.505 99.505 99.505 99.495 +0.005 set 15:13 EY.H10 March 2010 99.55 99.55 99.55 99.52 0.00 set 15:13 EY.M10 June 2010 99.565 99.565 99.565 99.535 0.000 set 15:13 EY.U10 September 2010 99.550 99.550 99.550 99.535 0.000 set 15:13 Livestock and Meats [ View all symbols: CME Livestock and Meats ] FEEDER CATTLE (CME:FC) [ View all contracts: CME:FC ] Market Open High Low Last Change Time FC.X09 November 2009 92.975 93.000 92.900 93.110 +0.085 set 15:21 FC.F10 January 2010 92.175 92.850 92.000 92.675 +0.850 set 14:11 FC.H10 March 2010 93.150 93.750 93.000 93.575 +0.725 set 14:11 FC.J10 April 2010 94.300 94.950 94.250 94.925 +0.925 set 14:11 FROZEN PORK BELLIES (CME:PB) [ View all contracts: CME:PB ] Market Open High Low Last Change Time PB.G10 February 2010 87.100 88.750 87.000 87.125 +0.050 set 14:11 PB.H10 March 2010 85.0 86.5 85.3 84.5 0.0 set 14:11 PB.K10 May 2010 87.50 87.50 87.10 86.70 -0.05 set 14:11 PB.N10 July 2010 87 87 0 87 0 set 14:11 LEAN HOGS (CME:LH) [ View all contracts: CME:LH ] Market Open High Low Last Change Time LH.Z09 December 2009 56.650 57.850 56.650 57.600 +1.625 set 14:11 LH.G10 February 2010 63.850 65.000 63.850 64.375 +1.100 set 14:11 LH.J10 April 2010 67.75 68.95 67.75 68.75 +1.40 set 14:11 LH.K10 May 2010 72.325 73.150 72.325 73.125 +0.800 set 14:11 LEAN HOGS (S.B.S) (CME:HE) [ View all contracts: CME:HE ] Market Open High Low Last Change Time HE.Z09.E December 2009 56.175 57.850 56.100 57.600 +1.625 set 17:03 HE.G10.E February 2010 63.425 65.000 63.325 64.375 +1.100 set 17:03 HE.J10.E April 2010 67.425 68.850 67.300 68.750 +1.400 set 17:03 HE.K10.E May 2010 72.600 72.800 72.200 73.125 +0.800 set 17:03 LIVE CATTLE (CME:LC) [ View all contracts: CME:LC ] Market Open High Low Last Change Time LC.Z09 December 2009 83.950 84.150 83.525 83.950 +0.275 set 14:11 LC.G10 February 2010 85.500 85.800 85.100 85.425 +0.050 set 14:11 LC.J10 April 2010 88.100 88.250 87.800 88.050 +0.175 set 14:11 LC.M10 June 2010 85.200 85.225 84.975 85.175 +0.300 set 14:11 LIVE CATTLE (S.B.S) (CME:LE) [ View all contracts: CME:LE ] Market Open High Low Last Change Time LE.Z09.E December 2009 83.725 84.150 83.475 83.950 +0.275 set 17:03 LE.G10.E February 2010 85.500 85.800 85.075 85.425 +0.050 set 17:03 LE.J10.E April 2010 87.900 88.225 87.750 88.050 +0.175 set 17:03 LE.M10.E June 2010 84.900 85.325 84.750 85.175 +0.300 set 17:03 Metals [ View all symbols: CME Metals ] Real Estate [ View all symbols: CME Real Estate ] BOSTON HOME PRICE INDEX (CME:BOS) [ View all contracts: CME:BOS ] Market Open High Low Last Change Time BOS.X09.E November 2009 156.2 156.2 156.2 156.2 0.0 set 15:23 BOS.G10.E February 2010 156 156 156 156 0 set 15:23 BOS.K10.E May 2010 154 154 154 154 0 set 15:23 BOS.Q10.E August 2010 148 148 148 148 0 set 15:23 CHICAGO HOME PRICE INDEX (CME:CHI) [ View all contracts: CME:CHI ] Market Open High Low Last Change Time CHI.X09.E November 2009 131 131 131 131 0 set 15:23 CHI.G10.E February 2010 131.6 131.6 131.2 131.2 0.0 set 15:23 CHI.K10.E May 2010 130 130 0 130 0 set 15:23 CHI.Q10.E August 2010 125.4 125.4 0.0 125.4 0 set 15:23 COMPOSITE HOME PRICE INDEX (CME:CUS) [ View all contracts: CME:CUS ] Market Open High Low Last Change Time CUS.X09.E November 2009 158 158 0 158 0 set 15:23 CUS.G10.E February 2010 155 155 155 155 0 set 15:23 CUS.K10.E May 2010 159 0 159 159 0 set 15:23 CUS.Q10.E August 2010 159 159 0 159 0 set 15:23 DENVER HOME PRICE INDEX (CME:DEN) [ View all contracts: CME:DEN ] Market Open High Low Last Change Time DEN.X09.E November 2009 130 130 0 130 0 set 15:23 DEN.G10.E February 2010 113.8 0.0 113.8 113.8 0.0 set 15:23 DEN.K10.E May 2010 112.8 0.0 112.8 112.8 0.0 set 15:23 DEN.Q10.E August 2010 115 0 115 115 0 set 15:23 LAS VEGAS HOME PRICE INDEX (CME:LAV) [ View all contracts: CME:LAV ] Market Open High Low Last Change Time LAV.X09.E November 2009 106 0 106 106 0 set 15:23 LAV.G10.E February 2010 123 0 117 117 0 set 15:23 LAV.K10.E May 2010 122 0 122 122 0 set 15:23 LAV.Q10.E August 2010 126 0 126 126 0 set 15:23 LOS ANGELES HOME PRICE INDEX (CME:LAX) [ View all contracts: CME:LAX ] Market Open High Low Last Change Time LAX.X09.E November 2009 169.2 0.0 169.2 169.2 0.0 set 15:23 LAX.G10.E February 2010 152 152 0 152 0 set 15:23 LAX.K10.E May 2010 149 0 149 149 0 set 15:23 LAX.Q10.E August 2010 151 0 151 151 0 set 15:23 MIAMI HOME PRICE INDEX (CME:MIA) [ View all contracts: CME:MIA ] Market Open High Low Last Change Time MIA.X09.E November 2009 149.4 149.4 149.4 149.4 0.0 set 15:23 MIA.G10.E February 2010 155 0 150 150 0 set 15:23 MIA.K10.E May 2010 149 0 149 149 0 set 15:23 MIA.Q10.E August 2010 154 154 154 154 0 set 15:23 NY COMMUTER HOME PRICE INDEX (CME:NYM) [ View all contracts: CME:NYM ] Market Open High Low Last Change Time NYM.X09.E November 2009 175.6 175.6 175.6 175.6 0.0 set 15:23 NYM.G10.E February 2010 175 175 0 175 0 set 15:23 NYM.K10.E May 2010 175 0 175 175 0 set 15:23 NYM.Q10.E August 2010 174 174 0 174 0 set 15:23 SAN DIEGO HOME PRICE INDEX (CME:SDG) [ View all contracts: CME:SDG ] Market Open High Low Last Change Time SDG.X09.E November 2009 154 154 0 154 0 set 15:23 SDG.G10.E February 2010 155 155 0 155 0 set 15:23 SDG.K10.E May 2010 151 151 0 151 0 set 15:23 SDG.Q10.E August 2010 145 0 145 145 0 set 15:23 SAN FRANCISCO HOME PRICE INDEX (CME:SFR) [ View all contracts: CME:SFR ] Market Open High Low Last Change Time SFR.X09.E November 2009 133 133 0 133 0 set 15:23 SFR.G10.E February 2010 134 134 0 134 0 set 15:23 SFR.K10.E May 2010 129 129 0 129 0 set 15:23 SFR.Q10.E August 2010 115 118 0 118 0 set 15:23 WASHINGTON D.C. HOME PRICE INDEX (CME:WDC) [ View all contracts: CME:WDC ] Market Open High Low Last Change Time WDC.X09.E November 2009 178 178 0 178 0 set 15:23 WDC.G10.E February 2010 162 0 162 162 0 set 15:23 WDC.K10.E May 2010 163 0 163 163 0 set 15:23 WDC.Q10.E August 2010 167 0 167 167 0 set 15:23 Weather [ View all symbols: CME Weather ] C.A.T.S. CHI -IN-A-BOX (CME:HPA) [ View all contracts: CME:HPA ] Market Open High Low Last Change Time C.D.D. ATLANTA (CME:K1) [ View all contracts: CME:K1 ] Market Open High Low Last Change Time K1.J10.E April 2010 44 44 44 44 0 set 16:48 K1.K10.E May 2010 180 180 180 180 0 set 16:48 K1.M10.E June 2010 353 353 353 353 0 set 16:48 K1.N10.E July 2010 451 451 451 451 0 set 16:48 C.D.D. BOSTON (CME:KW) [ View all contracts: CME:KW ] Market Open High Low Last Change Time KW.J10.E April 2010 5 5 5 5 0 set 16:49 KW.K10.E May 2010 23 23 23 23 0 set 16:49 KW.M10.E June 2010 148 148 148 148 0 set 16:49 KW.N10.E July 2010 261 261 261 261 0 set 16:49 C.D.D. CHICAGO (CME:K2) [ View all contracts: CME:K2 ] Market Open High Low Last Change Time K2.J10.E April 2010 9 9 9 9 0 set 16:48 K2.K10.E May 2010 40 40 40 40 0 set 16:48 K2.M10.E June 2010 167 167 167 167 0 set 16:48 K2.N10.E July 2010 294 294 294 294 0 set 16:48 C.D.D. CINCINNATI (CME:K3) [ View all contracts: CME:K3 ] Market Open High Low Last Change Time K3.J10.E April 2010 22 22 22 22 0 set 16:48 K3.K10.E May 2010 70 70 70 70 0 set 16:48 K3.M10.E June 2010 209 209 209 209 0 set 16:48 K3.N10.E July 2010 324 324 324 324 0 set 16:48 C.D.D. DALLAS (CME:K5) [ View all contracts: CME:K5 ] Market Open High Low Last Change Time K5.J10.E April 2010 16 16 16 16 0 set 16:48 K5.K10.E May 2010 104 104 104 104 0 set 16:48 K5.M10.E June 2010 224 224 224 224 0 set 16:48 K5.N10.E July 2010 328 328 328 328 0 set 16:48 C.D.D. DES MOINES (CME:K9) [ View all contracts: CME:K9 ] Market Open High Low Last Change Time K9.J10.E April 2010 16 16 16 16 0 set 16:48 K9.K10.E May 2010 63 63 63 63 0 set 16:48 K9.M10.E June 2010 216 216 216 216 0 set 16:48 K9.N10.E July 2010 364 364 364 364 0 set 16:48 C.D.D. DETROIT (CME:KK) [ View all contracts: CME:KK ] Market Open High Low Last Change Time KK.J10.E April 2010 8 8 8 8 0 set 16:48 KK.K10.E May 2010 34 34 34 34 0 set 16:48 KK.M10.E June 2010 174 174 174 174 0 set 16:48 KK.N10.E July 2010 275 275 275 275 0 set 16:48 C.D.D. HOUSTON (CME:KR) [ View all contracts: CME:KR ] Market Open High Low Last Change Time KR.J10.E April 2010 177 177 177 177 0 set 16:49 KR.K10.E May 2010 382 382 382 382 0 set 16:49 KR.M10.E June 2010 513 513 513 513 0 set 16:49 KR.N10.E July 2010 586 586 586 586 0 set 16:49 C.D.D. KANSAS CITY (CME:KX) [ View all contracts: CME:KX ] Market Open High Low Last Change Time KX.J10.E April 2010 32 32 32 32 0 set 16:50 KX.K10.E May 2010 103 103 103 103 0 set 16:50 KX.M10.E June 2010 255 255 255 255 0 set 16:50 KX.N10.E July 2010 436 436 436 436 0 set 16:50 C.D.D. LAS VEGAS (CME:K0) [ View all contracts: CME:K0 ] Market Open High Low Last Change Time K0.J10.E April 2010 124 124 124 124 0 set 16:48 K0.K10.E May 2010 451 451 451 451 0 set 16:48 K0.M10.E June 2010 697 697 697 697 0 set 16:48 K0.N10.E July 2010 874 874 874 874 0 set 16:48 C.D.D. MINNEAPOLIS (CME:KQ) [ View all contracts: CME:KQ ] Market Open High Low Last Change Time KQ.J10.E April 2010 7 7 7 7 0 set 16:49 KQ.K10.E May 2010 37 37 37 37 0 set 16:49 KQ.M10.E June 2010 169 169 169 169 0 set 16:49 KQ.N10.E July 2010 329 329 329 329 0 set 16:49 C.D.D. NEW YORK (CME:K4) [ View all contracts: CME:K4 ] Market Open High Low Last Change Time K4.J10.E April 2010 13 13 13 13 0 set 16:48 K4.K10.E May 2010 58 58 58 58 0 set 16:48 K4.M10.E June 2010 259 259 259 259 0 set 16:48 K4.N10.E July 2010 404 404 404 404 0 set 16:48 C.D.D. PHILADELPHIA (CME:K6) [ View all contracts: CME:K6 ] Market Open High Low Last Change Time K6.J10.E April 2010 18 18 18 18 0 set 16:48 K6.K10.E May 2010 74 74 74 74 0 set 16:48 K6.M10.E June 2010 266 266 266 266 0 set 16:48 K6.N10.E July 2010 403 403 403 403 0 set 16:48 C.D.D. PORTLAND (CME:K7) [ View all contracts: CME:K7 ] Market Open High Low Last Change Time K7.J10.E April 2010 1 1 1 1 0 set 16:48 K7.K10.E May 2010 20 20 20 20 0 set 16:48 K7.M10.E June 2010 60 60 60 60 0 set 16:48 K7.N10.E July 2010 152 152 152 152 0 set 16:48 C.D.D. SACRAMENTO (CME:KS) [ View all contracts: CME:KS ] Market Open High Low Last Change Time KS.J10.E April 2010 16 16 16 16 0 set 16:49 KS.K10.E May 2010 104 104 104 104 0 set 16:49 KS.M10.E June 2010 220 220 220 220 0 set 16:49 KS.N10.E July 2010 339 339 339 339 0 set 16:49 C.D.D. SALT LAKE CITY (CME:KU) [ View all contracts: CME:KU ] Market Open High Low Last Change Time KU.J10.E April 2010 3 3 3 3 0 set 16:49 KU.K10.E May 2010 68 68 68 68 0 set 16:49 KU.M10.E June 2010 225 225 225 225 0 set 16:49 KU.N10.E July 2010 502 502 502 502 0 set 16:49 C.D.D. TUCSON (CME:K8) [ View all contracts: CME:K8 ] Market Open High Low Last Change Time K8.J10.E April 2010 135 135 135 135 0 set 16:48 K8.K10.E May 2010 399 399 399 399 0 set 16:48 K8.M10.E June 2010 635 635 635 635 0 set 16:48 K8.N10.E July 2010 694 694 694 694 0 set 16:48 C.D.D.S. ATLANTA (CME:KS1) [ View all contracts: CME:KS1 ] Market Open High Low Last Change Time C.D.D.S. CHICAGO (CME:KS2) [ View all contracts: CME:KS2 ] Market Open High Low Last Change Time CDD COLORADO SPRINGS MUNI AIRPORT (CME:A3) [ View all contracts: CME:A3 ] Market Open High Low Last Change Time A3.J10.E April 2010 1 1 1 1 0 set 16:43 A3.K10.E May 2010 16 16 16 16 0 set 16:43 A3.M10.E June 2010 91 91 91 91 0 set 16:43 A3.N10.E July 2010 236 236 236 236 0 set 16:43 CDD JACKSONVILLE INT AIRPORT (CME:A0) [ View all contracts: CME:A0 ] Market Open High Low Last Change Time A0.J10.E April 2010 107 107 107 107 0 set 16:42 A0.K10.E May 2010 289 289 289 289 0 set 16:42 A0.M10.E June 2010 430 430 430 430 0 set 16:42 CDD-BALTIMORE (CME:KV) [ View all contracts: CME:KV ] Market Open High Low Last Change Time KV.J10.E April 2010 19 19 19 19 0 set 16:49 KV.K10.E May 2010 73 73 73 73 0 set 16:49 KV.M10.E June 2010 249 249 249 249 0 set 16:49 KV.N10.E July 2010 366 366 366 366 0 set 16:49 CHI SEASONAL MAXIMUM (CAT-IN-A-BOX) (CME:HPM) [ View all contracts: CME:HPM ] Market Open High Low Last Change Time H.D.D. ATLANTA (CME:H1) [ View all contracts: CME:H1 ] Market Open High Low Last Change Time H1.X09.E November 2009 330 330 0 339 +19 set 16:44 H1.Z09.E December 2009 604 604 604 604 +2 set 16:44 H1.F10.E January 2010 650 650 650 650 0 set 16:44 H1.G10.E February 2010 509 509 509 509 0 set 16:44 H.D.D. BALTIMORE (CME:HV) [ View all contracts: CME:HV ] Market Open High Low Last Change Time HV.X09.E November 2009 480 0 480 472 -2 set 16:47 HV.Z09.E December 2009 805 805 0 868 +10 set 16:47 HV.F10.E January 2010 963 963 963 963 0 set 16:47 HV.G10.E February 2010 822 822 822 822 0 set 16:47 H.D.D. BOSTON (CME:HW) [ View all contracts: CME:HW ] Market Open High Low Last Change Time HW.X09.E November 2009 530 0 530 497 +4 set 16:47 HW.Z09.E December 2009 895 895 0 925 +3 set 16:47 HW.F10.E January 2010 1108 1108 1108 1108 0 set 16:47 HW.G10.E February 2010 939 939 939 939 0 set 16:47 H.D.D. CHICAGO (CME:H2) [ View all contracts: CME:H2 ] Market Open High Low Last Change Time H2.X09.E November 2009 573 578 0 603 +33 set 16:44 H2.Z09.E December 2009 1110 1110 1110 1110 +14 set 16:44 H2.F10.E January 2010 1242 1242 1242 1242 0 set 16:44 H2.G10.E February 2010 1064 1064 1064 1064 0 set 16:44 H.D.D. CINCINNATI (CME:H3) [ View all contracts: CME:H3 ] Market Open High Low Last Change Time H3.X09.E November 2009 514 519 0 544 +33 set 16:45 H3.Z09.E December 2009 940 940 0 937 +3 set 16:45 H3.F10.E January 2010 1050 1050 1050 1050 0 set 16:45 H3.G10.E February 2010 876 876 876 876 0 set 16:45 H.D.D. COLORADO (CME:V3) [ View all contracts: CME:V3 ] Market Open High Low Last Change Time V3.X09.E November 2009 757 757 0 738 -1 set 16:55 V3.Z09.E December 2009 1091 1091 1091 1091 +13 set 16:55 V3.F10.E January 2010 1057 1057 1057 1057 0 set 16:55 V3.G10.E February 2010 915 915 915 915 0 set 16:55 H.D.D. DALLAS (CME:H5) [ View all contracts: CME:H5 ] Market Open High Low Last Change Time H5.X09.E November 2009 213 0 213 196 +11 set 16:45 H5.Z09.E December 2009 535 545 0 548 +15 set 16:45 H5.F10.E January 2010 559 559 559 559 0 set 16:45 H5.G10.E February 2010 424 424 424 424 0 set 16:45 H.D.D. DES MOINES (CME:H9) [ View all contracts: CME:H9 ] Market Open High Low Last Change Time H9.X09.E November 2009 575 0 575 573 +15 set 16:45 H9.Z09.E December 2009 1107 1107 0 1121 +16 set 16:45 H9.F10.E January 2010 1265 1265 1265 1265 0 set 16:45 H9.G10.E February 2010 1072 1072 1072 1072 0 set 16:45 H.D.D. DETROIT (CME:HK) [ View all contracts: CME:HK ] Market Open High Low Last Change Time HK.X09.E November 2009 556 556 0 597 +9 set 16:46 HK.Z09.E December 2009 1056 1056 1056 1056 +15 set 16:46 HK.F10.E January 2010 1212 1212 1212 1212 0 set 16:46 HK.G10.E February 2010 1046 1046 1046 1046 0 set 16:46 H.D.D. HOUSTON (CME:HR) [ View all contracts: CME:HR ] Market Open High Low Last Change Time HR.X09.E November 2009 107 112 0 132 +10 set 16:46 HR.Z09.E December 2009 360 365 0 378 +19 set 16:46 HR.F10.E January 2010 376 376 376 376 0 set 16:46 HR.G10.E February 2010 260 260 260 260 0 set 16:46 H.D.D. JACKSONVILL IAP (CME:VF) [ View all contracts: CME:VF ] Market Open High Low Last Change Time VF.X09.E November 2009 90 90 90 90 -2 set 16:51 VF.Z09.E December 2009 319 319 319 319 -3 set 16:51 VF.F10.E January 2010 371 371 371 371 0 set 16:51 VF.G10.E February 2010 272 272 272 272 0 set 16:51 H.D.D. KANSAS CITY (CME:HX) [ View all contracts: CME:HX ] Market Open High Low Last Change Time HX.X09.E November 2009 486 500 0 492 +17 set 16:48 HX.Z09.E December 2009 1000 1002 0 1004 +32 set 16:48 HX.F10.E January 2010 1072 1072 1072 1072 0 set 16:48 HX.G10.E February 2010 885 885 885 885 0 set 16:48 H.D.D. L.A. DWNTWN USC CAM (CME:VH) [ View all contracts: CME:VH ] Market Open High Low Last Change Time VH.X09.E November 2009 65 65 65 65 -5 set 16:50 VH.Z09.E December 2009 236 236 236 236 +9 set 16:50 VH.F10.E January 2010 224 224 224 224 0 set 16:50 VH.G10.E February 2010 195 195 195 195 0 set 16:50 H.D.D. LAS VEGAS (CME:H0) [ View all contracts: CME:H0 ] Market Open High Low Last Change Time H0.X09.E November 2009 199 199 199 199 +3 set 16:44 H0.Z09.E December 2009 548 548 548 548 +17 set 16:44 H0.F10.E January 2010 493 493 493 493 0 set 16:44 H0.G10.E February 2010 358 358 358 358 0 set 16:44 H.D.D. LITTLE ROCK AF (CME:VG) [ View all contracts: CME:VG ] Market Open High Low Last Change Time VG.X09.E November 2009 323 0 323 322 +2 set 16:55 VG.Z09.E December 2009 682 682 682 682 0 set 16:55 VG.F10.E January 2010 701 701 701 701 0 set 16:55 VG.G10.E February 2010 559 559 559 559 0 set 16:55 H.D.D. MINNEAPOLIS (CME:HQ) [ View all contracts: CME:HQ ] Market Open High Low Last Change Time HQ.X09.E November 2009 710 710 0 702 +1 set 16:46 HQ.Z09.E December 2009 1300 1300 0 1300 +11 set 16:46 HQ.F10.E January 2010 1480 1480 1480 1480 0 set 16:46 HQ.G10.E February 2010 1261 1261 1261 1261 0 set 16:46 H.D.D. NEW YORK (CME:H4) [ View all contracts: CME:H4 ] Market Open High Low Last Change Time H4.X09.E November 2009 400 405 0 407 -3 set 16:45 H4.Z09.E December 2009 814 814 808 810 +2 set 16:45 H4.F10.E January 2010 970 970 970 970 0 set 16:45 H4.G10.E February 2010 835 835 835 835 0 set 16:45 H.D.D. PHILADELPHIA (CME:H6) [ View all contracts: CME:H6 ] Market Open High Low Last Change Time H6.X09.E November 2009 440 0 440 428 +5 set 16:45 H6.Z09.E December 2009 830 0 830 844 +8 set 16:45 H6.F10.E January 2010 990 990 990 990 0 set 16:45 H6.G10.E February 2010 838 838 838 838 0 set 16:45 H.D.D. PORTLAND (CME:H7) [ View all contracts: CME:H7 ] Market Open High Low Last Change Time H7.X09.E November 2009 573 0 573 529 -3 set 16:45 H7.Z09.E December 2009 720 0 720 733 0 set 16:45 H7.F10.E January 2010 743 743 743 743 0 set 16:45 H7.G10.E February 2010 598 598 598 598 0 set 16:45 H.D.D. RALEIGH DURHAM IAP (CME:VK) [ View all contracts: CME:VK ] Market Open High Low Last Change Time VK.X09.E November 2009 321 321 0 350 -10 set 16:50 VK.Z09.E December 2009 665 665 665 665 +5 set 16:50 VK.F10.E January 2010 728 728 728 728 0 set 16:50 VK.G10.E February 2010 581 581 581 581 0 set 16:50 H.D.D. SACRAMENTO (CME:HS) [ View all contracts: CME:HS ] Market Open High Low Last Change Time HS.X09.E November 2009 342 342 0 369 +9 set 16:47 HS.Z09.E December 2009 561 561 0 563 -2 set 16:47 HS.F10.E January 2010 565 565 565 565 0 set 16:47 HS.G10.E February 2010 404 404 404 404 0 set 16:47 H.D.D. SALT LAKE CITY (CME:HA) [ View all contracts: CME:HA ] Market Open High Low Last Change Time HA.X09.E November 2009 705 705 0 709 +7 set 16:45 HA.Z09.E December 2009 1070 1070 1070 1070 +14 set 16:45 HA.F10.E January 2010 1105 1105 1105 1105 0 set 16:45 HA.G10.E February 2010 875 875 875 875 0 set 16:45 H.D.D. TUCSON (CME:H8) [ View all contracts: CME:H8 ] Market Open High Low Last Change Time H8.X09.E November 2009 137 0 137 97 +2 set 16:45 H8.Z09.E December 2009 411 411 411 411 +14 set 16:45 H8.F10.E January 2010 369 369 369 369 0 set 16:45 H8.G10.E February 2010 277 277 277 277 0 set 16:45 H.D.D. WASH REAGAN NAT AP (CME:VU) [ View all contracts: CME:VU ] Market Open High Low Last Change Time VU.X09.E November 2009 406 0 406 391 +3 set 16:51 VU.Z09.E December 2009 784 784 784 784 +7 set 16:51 VU.F10.E January 2010 882 882 882 882 0 set 16:51 VU.G10.E February 2010 740 740 740 740 0 set 16:51 H.D.D.M. AMSTERDAM (CME:D2) [ View all contracts: CME:D2 ] Market Open High Low Last Change Time D2.X09.E November 2009 300 300 300 300 0 set 16:52 D2.Z09.E December 2009 425 425 425 425 0 set 16:52 D2.F10.E January 2010 431 431 431 431 0 set 16:52 D2.G10.E February 2010 376 376 376 376 0 set 16:52 H.D.D.M. BARCELONA (CME:D8) [ View all contracts: CME:D8 ] Market Open High Low Last Change Time D8.X09.E November 2009 157 157 157 157 0 set 16:52 D8.Z09.E December 2009 255 255 255 255 0 set 16:52 D8.F10.E January 2010 266 266 266 266 0 set 16:52 D8.G10.E February 2010 221 221 221 221 0 set 16:52 H.D.D.M. BERLIN (CME:D3) [ View all contracts: CME:D3 ] Market Open High Low Last Change Time D3.X09.E November 2009 378 378 378 378 0 set 16:52 D3.Z09.E December 2009 495 495 495 495 0 set 16:52 D3.F10.E January 2010 529 529 529 529 0 set 16:52 D3.G10.E February 2010 439 439 439 439 0 set 16:52 H.D.D.M. CALGARY (CME:A2) [ View all contracts: CME:A2 ] Market Open High Low Last Change Time A2.X09.E November 2009 567 567 567 567 0 set 16:43 A2.Z09.E December 2009 732 732 732 732 0 set 16:43 A2.F10.E January 2010 754 754 754 754 0 set 16:43 A2.G10.E February 2010 669 669 669 669 0 set 16:43 H.D.D.M. EDMONTON (CME:A4) [ View all contracts: CME:A4 ] Market Open High Low Last Change Time A4.X09.E November 2009 663 663 663 663 0 set 16:43 A4.Z09.E December 2009 878 878 878 878 0 set 16:43 A4.F10.E January 2010 918 918 918 918 0 set 16:43 A4.G10.E February 2010 792 792 792 792 0 set 16:43 H.D.D.M. ESSEN (CME:D4) [ View all contracts: CME:D4 ] Market Open High Low Last Change Time D4.X09.E November 2009 311 311 311 311 0 set 16:52 D4.Z09.E December 2009 454 454 454 454 0 set 16:52 D4.F10.E January 2010 467 467 467 467 0 set 16:52 D4.G10.E February 2010 396 396 396 396 0 set 16:52 H.D.D.M. LONDON (CME:D0) [ View all contracts: CME:D0 ] Market Open High Low Last Change Time D0.X09.E November 2009 246 0 246 247 0 set 16:52 D0.Z09.E December 2009 362 0 361 354 0 set 16:52 D0.F10.E January 2010 374 0 374 377 0 set 16:52 D0.G10.E February 2010 336 336 336 336 0 set 16:52 H.D.D.M. MADRID (CME:DQ) [ View all contracts: CME:DQ ] Market Open High Low Last Change Time DQ.X09.E November 2009 281 281 281 281 0 set 16:52 DQ.Z09.E December 2009 380 380 380 380 0 set 16:52 DQ.F10.E January 2010 387 387 387 387 0 set 16:52 DQ.G10.E February 2010 305 305 305 305 0 set 16:52 H.D.D.M. MONTREAL (CME:A5) [ View all contracts: CME:A5 ] Market Open High Low Last Change Time A5.X09.E November 2009 455 455 455 455 0 set 16:43 A5.Z09.E December 2009 712 712 712 712 0 set 16:43 A5.F10.E January 2010 845 845 845 845 0 set 16:43 A5.G10.E February 2010 724 724 724 724 0 set 16:43 H.D.D.M. OSLO-BLINDERN NORWAY (CME:D6) [ View all contracts: CME:D6 ] Market Open High Low Last Change Time D6.X09.E November 2009 457 457 457 457 0 set 16:52 D6.Z09.E December 2009 592 592 592 592 0 set 16:52 D6.F10.E January 2010 611 611 611 611 0 set 16:52 D6.G10.E February 2010 553 553 553 553 0 set 16:52 H.D.D.M. PARIS (CME:D1) [ View all contracts: CME:D1 ] Market Open High Low Last Change Time D1.X09.E November 2009 254 0 254 295 0 set 16:52 D1.Z09.E December 2009 406 0 406 408 0 set 16:52 D1.F10.E January 2010 414 414 414 414 0 set 16:52 D1.G10.E February 2010 348 348 348 348 0 set 16:52 H.D.D.M. ROME (CME:D9) [ View all contracts: CME:D9 ] Market Open High Low Last Change Time D9.X09.E November 2009 163 163 163 163 0 set 16:52 D9.Z09.E December 2009 287 287 287 287 0 set 16:52 D9.F10.E January 2010 332 332 332 332 0 set 16:52 D9.G10.E February 2010 279 279 279 279 0 set 16:52 H.D.D.M. STOCKHOLM (CME:D5) [ View all contracts: CME:D5 ] Market Open High Low Last Change Time D5.X09.E November 2009 427 427 427 427 0 set 16:52 D5.Z09.E December 2009 530 530 530 530 0 set 16:52 D5.F10.E January 2010 576 576 576 576 0 set 16:52 D5.G10.E February 2010 534 534 534 534 0 set 16:52 H.D.D.M. WINNIPEG (CME:A9) [ View all contracts: CME:A9 ] Market Open High Low Last Change Time A9.X09.E November 2009 639 639 639 639 0 set 16:44 A9.Z09.E December 2009 951 951 951 951 0 set 16:44 A9.F10.E January 2010 1059 1059 1059 1059 0 set 16:44 A9.G10.E February 2010 922 922 922 922 0 set 16:44 JAPANESE WEATHER INDEXES- OSAKA (CME:G7) [ View all contracts: CME:G7 ] Market Open High Low Last Change Time G7.X09.E November 2009 418 418 418 418 0 set 16:44 G7.G10.E February 2010 190 190 190 190 0 set 16:44 JAPANESE WEATHER INDEXES- TOKYO (CME:G6) [ View all contracts: CME:G6 ] Market Open High Low Last Change Time G6.X09.E November 2009 409 409 409 409 0 set 16:44 G6.G10.E February 2010 196 196 196 196 0 set 16:44 LEAN HOGS (S.B.S) (CME:HE) [ View all contracts: CME:HE ] Market Open High Low Last Change Time HE.Z09.E December 2009 56.175 57.850 56.100 57.600 +1.625 set 17:03 HE.G10.E February 2010 63.425 65.000 63.325 64.375 +1.100 set 17:03 HE.J10.E April 2010 67.425 68.850 67.300 68.750 +1.400 set 17:03 HE.K10.E May 2010 72.600 72.800 72.200 73.125 +0.800 set 17:03