Cclxxvii no. 5 Wsj com Hhhh $ 0 djia 31802. 44 À 306. 14 0% nasdaq

THE WALL STREET JOURNAL.
Metal & Petroleum Futures
Contract
Open
Open
High hi lo
Low
Settle
Chg interest
Copper-High
(CMX)
-25,000 lbs.; $ per lb.
March
4.1035
0.0165
4,176
May
4.1170
4.1705
3.9965
4.0930
0.0175 150,629
Gold
(CMX)
-100 troy oz.; $ per troy oz.
March
1704.70 1705.40
t
1673.70
1677.70
–20.30
919
April
1701.60 1712.00
t
1673.30
1678.00
–20.50 302,732
May
1703.90 1712.90
t
1677.20
1679.60
–20.70
140
June
1703.90 1714.90
t
1676.20
1680.80
–20.80 114,093
Aug
1711.80 1715.70
t
1678.40
1682.90
–20.90
24,176
Oct
1685.00
–20.80
8,998
Palladium
(NYM)
- 50 troy oz.; $ per troy oz.
March
2310.50
–15.20
25
June
2324.00 2352.50
2306.50
2314.20
–14.90
9,264
Platinum
(NYM)
-50 troy oz.; $ per troy oz.
March
1151.10
24.00
81
April
1132.10 1158.30
1118.60
1152.30
24.00
52,977
Silver
(CMX)
-5,000 troy oz.; $ per troy oz.
March
25.520
25.710
25.000
25.240
–0.017
1,759
May
25.400
25.965
24.970
25.269
–0.018 124,327
Crude Oil, Light Sweet
(NYM)
-1,000 bbls.; $ per bbl.
April
66.68
67.98
s
64.57
65.05
–1.04 315,138
May
66.50
67.79
s
64.45
64.93
–0.99 309,331
June
66.00
67.29
s
64.04
64.52
–0.93 318,896
July
65.36
66.61
s
63.45
63.94
–0.87 171,640
Dec
61.67
62.74
s
60.11
60.61
–0.61 317,761
Dec'22
56.70
57.68
s
55.54
55.95
–0.39 130,318
NY Harbor ULSD
(NYM)
-42,000 gal.; $ per gal.
April
1.9540
1.9868
s
1.8988
1.9085
–.0355 114,377
May
1.9503
1.9834
s
1.8989
1.9091
–.0328
73,195
Gasoline-NY RBOB
(NYM)
-42,000 gal.; $ per gal.
April
2.0826
2.1119
s
2.0314
2.0487
–.0160 109,249
May
2.0800
2.1074
s
2.0302
2.0471
–.0145
92,400
Natural Gas
(NYM)
-10,000 MMBtu.; $ per MMBtu.
April
2.691
2.734
2.623
2.664
–.037 157,945
May
2.725
2.770
2.664
2.698
–.041 218,180
June
2.775
2.820
2.721
2.755
–.038
82,196
July
2.826
2.869
2.776
2.808
–.038
76,985
Sept
2.841
2.880
2.791
2.819
–.040
97,075
Oct
2.853
2.890
2.805
2.832
–.039 126,567
Agriculture Futures
Corn
(CBT)
-5,000 bu.; cents per bu.
March
565.25
571.25
557.00
565.00
3.00
5,794
May
549.50
556.25
537.00
547.00
1.50 743,959
Oats
(CBT)
-5,000 bu.; cents per bu.
March
390.00
390.00
381.25
390.00
8.75
7
May
383.00
398.75
s
382.75
392.75
8.75
3,423
Soybeans
(CBT)
-5,000 bu.; cents per bu.
March
1437.75
3.50
704
May
1441.50 1460.00
s
1431.50
1433.75
3.75 356,513
Soybean Meal
(CBT)
-100 tons; $ per ton.
March
423.80
424.00
418.00
418.30
–1.70
1,043
May
421.00
424.40
415.90
416.30
–1.90 184,812
Soybean Oil
(CBT)
-60,000 lbs.; cents per lb.
March
54.22
54.40
s
53.94
54.06
.68
181
May
52.15
53.23
s
52.14
52.46
.66 200,119
Rough Rice
(CBT)
-2,000 cwt.; $ per cwt.
March
12.97
.03
5
May
13.18
13.34
13.16
13.25
.03
8,601
Wheat
(CBT)
-5,000 bu.; cents per bu.
March
659.50
659.50
642.50
646.50
–7.50
507
May
659.75
662.75
639.50
646.50
–6.50 182,791
Wheat
(KC)
-5,000 bu.; cents per bu.
March
613.25
–4.00
32
May
633.50
635.00
613.00
621.75
–4.50 108,965
Cattle-Feeder
(CME)
-50,000 lbs.; cents per lb.
March
134.225 135.775
134.225
135.350
.750
4,181
Futures Contracts
Contract
Open
Open
High hilo
Low
Settle
Chg
interest
Contract
Open
Open
High hilo
Low
Settle
Chg
interest
Contract
Open
Open
High hilo
Low
Settle
Chg
interest
April
139.025 140.500
138.625
139.675
.650
15,062
Cattle-Live
(CME)
-40,000 lbs.; cents per lb.
April
118.975 119.750
118.750
119.350
.325 113,592
June
117.925 119.350
117.875
119.150
1.150 100,240
Hogs-Lean
(CME)
-40,000 lbs.; cents per lb.
April
86.500
87.700
86.200
87.300
.125
81,381
June
94.800
96.275
94.300
95.975
.550
65,439
Lumber
(CME)
-110,000 bd. ft., $ per 1,000 bd. ft.
March
991.00
994.00
976.00
988.90
5.90
257
May
889.00
894.80
867.00
878.90
–1.10
2,004
Milk
(CME)
-200,000 lbs., cents per lb.
March
16.35
16.39
16.29
16.35
.05
3,829
April
17.64
17.79
17.57
17.75
.11
3,350
Cocoa
(ICE-US)
-10 metric tons; $ per ton.
March
2,693
2,693
2,693
2,693
–13
538
May
2,535
2,576
2,526
2,533
–13
97,197
Coffee
(ICE-US)
-37,500 lbs.; cents per lb.
March
129.05
129.05
129.05
129.05
.30
30
May
128.25
130.95
128.00
129.15
.30 111,424
Sugar-World
(ICE-US)
-112,000 lbs.; cents per lb.
May
16.50
16.54
16.15
16.20
–.20 391,814
July
15.95
15.97
15.61
15.71
–.13 198,219
Sugar-Domestic
(ICE-US)
-112,000 lbs.; cents per lb.
May
29.90
29.94
29.90
29.94
–.01
2,185
July
30.00
30.00
30.00
30.00
…
2,535
Cotton
(ICE-US)
-50,000 lbs.; cents per lb.
March
86.77
86.77
86.77
86.77
.56
10
May
88.27
89.34
87.24
88.32
.56 105,391
Orange Juice
(ICE-US)
-15,000 lbs.; cents per lb.
March
110.60
111.00
110.60
110.45
.35
50
May
111.30
113.20
111.30
112.45
.35
10,372
Interest Rate Futures
Ultra Treasury Bonds
(CBT)
- $100,000; pts 32nds of 100%
March
187-100
–27.0
10,109
June
185-030 186-180
184-260
185-200
–27.0 1,157,132
Treasury Bonds
(CBT)
-$100,000; pts 32nds of 100%
March
158-090
–15.0
4,371
June
156-170 157-040
156-080
156-240
–15.0 1,233,963
Treasury Notes
(CBT)
-$100,000; pts 32nds of 100%
March
132-315
–15.0
69,044
June
132-020 132-050
131-250
131-280
–15.0 3,608,668
5 Yr. Treasury Notes
(CBT)
-$100,000; pts 32nds of 100%
March
124-095 124-105
124-035
124-040
–9.7
18,764
June
123-265 123-277
123-192
123-200
–11.0 3,468,335
2 Yr. Treasury Notes
(CBT)
-$200,000; pts 32nds of 100%
March
110-143 110-143
110-123
110-127
–1.7
42,408
June
110-128 110-130
110-110
110-112
–1.9 2,363,999
30 Day Federal Funds
(CBT)
-$5,000,000; 100 - daily avg.
March
99.9325 99.9350
99.9300
99.9300
–.0050 111,815
April
99.9300 99.9350
s
99.9250
99.9300
159,427
10 Yr. Del. Int. Rate Swaps
(CBT)
-$100,000; pts 32nds of 100%
March
91-125
–8.0 170,409
June
90-280
–7.0
2,188
Eurodollar
(CME)
-$1,000,000; pts of 100%
March
99.8200 99.8225
99.8150
99.8150
–.0050 1,052,194
June
99.8350 99.8400
99.8300
99.8350
–.0050 1,096,177
Dec
99.7700 99.7750
t
99.7550
99.7650
–.0100 927,110
March'23
99.4550 99.4700
99.4350
99.4450
–.0300 1,046,601
Currency Futures
Japanese Yen
(CME)
-¥12,500,000; $ per 100¥
March
.9227
.9233
t
.9179
.9186
–.0046 189,074
June
.9234
.9242
t
.9189
.9195
–.0046
10,023
Canadian Dollar
(CME)
-CAD 100,000; $ per CAD
March
.7902
.7922
.7874
.7902
.0006 150,914
June
.7912
.7922
.7875
.7903
.0006
14,359
British Pound
(CME)
-£62,500; $ per £
March
1.3841
1.3866
1.3801
1.3838
–.0005 151,945
June
1.3836
1.3870
1.3806
1.3843
–.0005
12,327
Swiss Franc
(CME)
-CHF 125,000; $ per CHF
March
1.0744
1.0756
t
1.0673
1.0695
–.0050
50,442
June
1.0756
1.0783
t
1.0702
1.0722
–.0050
3,634
Australian Dollar
(CME)
-AUD 100,000; $ per AUD
March
.7697
.7723
.7637
.7663
–.0027 139,142
June
.7703
.7729
.7641
.7667
–.0027
7,453
Mexican Peso
(CME)
-MXN 500,000; $ per MXN
March
.04697
.04710
t
.04618
.04664
–.00034 139,194
June
.04652
.04666
t
.04575
.04619
–.00034
17,119
Euro
(CME)
-€125,000; $ per €
March
1.1919
1.1934
t
1.1846
1.1859
–.0056 648,268
June
1.1943
1.1958
t
1.1870
1.1883
–.0057
53,752
Index Futures
Mini DJ Industrial Average
(CBT)
-$5 x index
March
31562
32114
s
31287
31776
311
81,267
June
31452
31992
s
31173
31661
306
5,928
S&P 500 Index
(CME)
-$250 x index
March
3813.80 3863.20
3797.60
3819.30
–19.70
29,853
June
…
…
…
3809.30
–19.70
44
Mini S&P 500
(CME)
-$50 x index
March
3854.75 3878.75
3796.25
3819.25
–19.75 2,610,871