| Stock | Last | Chng | % Chng |
|---|---|---|---|
| Abacus Prop stp (ABP) | 1.97 |  0.04 |
2.34 |
| Acrux (ACR) | 3.89 | 0.09 |
2.37 |
| Adelaide Brighton (ABC) | 2.86 |  -0.06 |
-2.05 |
| AGL Energy (AGK) | 14.83 | 0.04 |
0.27 |
| Alacer Gold cdi (AQG) | 6.21 | 0.48 |
8.38 |
| Alumina (AWC) | 0.91 | 0.01 |
1.68 |
| Amcor (AMC) | 7.38 | 0.01 |
0.14 |
| AMP (AMP) | 3.90 | 0.02 |
0.52 |
| Ansell (ANN) | 14.45 | -0.08 |
-0.55 |
| ANZ Banking Grp (ANZ) | 20.92 | 0.08 |
0.38 |
| APA Grp stp (APA) | 4.95 | 0.01 |
0.20 |
| APN News & Media (APN) | 0.76 |  0.00 |
0.00 |
| Aquarius Platinum (AQP) | 1.39 | 0.04 |
2.97 |
| Aquila Res (AQA) | 3.10 | -0.04 |
-1.27 |
| Ardent Leisure Grp stp (AAD) | 1.21 | -0.01 |
-0.41 |
| Aristocrat Leisure (ALL) | 2.90 | 0.02 |
0.69 |
| Asciano (AIO) | 4.52 | -0.02 |
-0.44 |
| ASX (ASX) | 29.35 | 0.16 |
0.55 |
| Atlas Iron (AGO) | 2.13 | 0.04 |
1.91 |
| Aurora Oil & Gas (AUT) | 3.32 | 0.02 |
0.61 |
| Ausdrill (ASL) | 3.23 | 0.00 |
0.00 |
| Aust Infrastructure Fd unt (AIX) | 2.18 | -0.02 |
-0.91 |
| Australand Prop stp (ALZ) | 2.57 | -0.02 |
-0.77 |
| AWE (AWE) | 1.56 | -0.03 |
-1.57 |
| Bank of Qld (BOQ) | 6.30 | 0.15 |
2.44 |
| Bathurst Res (BTU) | 0.48 | 0.01 |
1.04 |
| Beach Energy (BPT) | 1.10 | -0.02 |
-1.79 |
| Beadell Resources (BDR) | 0.58 | 0.01 |
2.65 |
| Bendigo & Adelaide Bk (BEN) | 6.90 | 0.05 |
0.73 |
| BHP Billiton (BHP) | 32.10 | 0.64 |
2.03 |
| Billabong Int'l (BBG) | 2.12 | 0.02 |
0.95 |
| BlueScope Steel (BSL) | 0.33 | -0.01 |
-1.49 |
| Boart Longyear (BLY) | 3.11 | 0.04 |
1.30 |
| Boral (BLD) | 3.56 | -0.01 |
-0.28 |
| Bradken (BKN) | 6.05 | -0.10 |
-1.63 |
| Brambles (BXB) | 6.87 | -0.02 |
-0.29 |
| BWP Trust unt (BWP) | 1.80 | -0.01 |
-0.28 |
| Cabcharge Aust (CAB) | 6.10 | 0.05 |
0.83 |
| Caltex Aust (CTX) | 12.32 | 0.02 |
0.16 |
| Campbell Brothers (CPB) | 56.70 | -0.60 |
-1.05 |
| carsales.com (CRZ) | 5.45 | 0.00 |
0.00 |
| Centro Retail Aust stp (CRF) | 1.90 | 0.01 |
0.26 |
| CFS Retail Prop unt (CFX) | 1.87 | 0.01 |
0.81 |
| Challenger (CGF) | 3.47 | -0.03 |
-0.86 |
| Charter Hall Grp forus (CHC) | 2.17 | 0.00 |
0.00 |
| Charter Hall Ret REIT unt (CQR) | 3.30 | 0.08 |
2.48 |
| Coalspur Mines (CPL) | 1.14 | 0.03 |
2.71 |
| Coca-Cola Amatil (CCL) | 12.74 | 0.13 |
1.03 |
| Cochlear (COH) | 62.13 | -1.64 |
-2.57 |
| C'wlth Prop Office ord unt (CPA) | 1.00 | 0.01 |
0.50 |
| C'wlth Bank of Aust (CBA) | 49.64 | 0.24 |
0.49 |
| Computershare (CPU) | 7.94 | -0.17 |
-2.10 |
| Crown (CWN) | 8.70 | 0.00 |
0.00 |
| CSL (CSL) | 36.99 | 0.44 |
1.20 |
| CSR (CSR) | 1.63 | -0.01 |
-0.61 |
| CuDECO (CDU) | 3.24 | -0.01 |
-0.31 |
| Dart Energy (DTE) | 0.19 | -0.01 |
-5.13 |
| David Jones (DJS) | 2.23 | 0.03 |
1.36 |
| DEXUS Prop Grp stp (DXS) | 0.91 | 0.00 |
0.00 |
| Discovery Metals (DML) | 1.34 | 0.02 |
1.52 |
| Downer EDI (DOW) | 3.34 | 0.00 |
0.00 |
| DUET Grp forus (DUE) | 1.87 | 0.01 |
0.54 |
| DuluxGroup (DLX) | 2.89 | -0.09 |
-3.02 |
| Echo Entertainment (EGP) | 4.40 | 0.04 |
0.92 |
| Emeco Hldgs (EHL) | 0.89 | -0.01 |
-0.56 |
| Energy Res (ERA) | 1.40 | 0.04 |
2.95 |
| Energy World Corp (EWC) | 0.42 | 0.01 |
3.66 |
| Envestra (ENV) | 0.80 | 0.01 |
1.27 |
| Evolution Min (EVN) | 1.53 | 0.03 |
1.66 |
| Fairfax Media (FXJ) | 0.64 | 0.00 |
0.00 |
| FKP Prop Grp stp (FKP) | 0.50 | 0.01 |
1.01 |
| Fleetwood Corp (FWD) | 11.97 | -0.03 |
-0.25 |
| Fletcher Bldg (FBU) | 4.85 | 0.03 |
0.62 |
| Flight Centre (FLT) | 18.41 | -0.22 |
-1.18 |
| Fortescue Metals Grp (FMG) | 4.73 | 0.07 |
1.50 |
| Gindalbie Metals (GBG) | 0.44 | 0.03 |
6.10 |
| Gloucester Coal (GCL) | 6.99 | -0.03 |
-0.43 |
| Goodman Fielder (GFF) | 0.59 | 0.00 |
0.00 |
| Goodman Grp forus def (GMG) | 3.41 | 0.09 |
2.71 |
| GPT Grp stp (GPT) | 3.19 | 0.03 |
0.95 |
| GrainCorp (GNC) | 8.89 | 0.12 |
1.37 |
| Gryphon Minerals (GRY) | 0.70 | 0.05 |
7.69 |
| GUD Hldgs (GUD) | 8.07 | 0.06 |
0.75 |
| GWA Grp (GWA) | 1.92 | -0.04 |
-1.79 |
| Harvey Norman (HVN) | 1.94 | 0.01 |
0.52 |
| Hastings Divers stp (HDF) | 2.38 | 0.00 |
0.00 |
| Henderson Grp cdi (HGG) | 1.54 | 0.02 |
1.31 |
| Iluka Res (ILU) | 12.78 | 0.60 |
4.93 |
| Imdex (IMD) | 1.97 | 0.08 |
4.24 |
| Incitec Pivot (IPL) | 2.90 | -0.04 |
-1.36 |
| Independence Grp (IGO) | 3.63 | 0.31 |
9.34 |
| Industrea (IDL) | 1.23 | 0.00 |
0.00 |
| Insurance Aust Grp (IAG) | 3.33 | 0.01 |
0.30 |
| Integra Min (IGR) | 0.45 | 0.01 |
1.12 |
| Intrepid Mines (IAU) | 0.56 | -0.02 |
-3.45 |
| InvoCare (IVC) | 8.00 | 0.05 |
0.63 |
| IOOF Hldgs (IFL) | 5.50 | -0.04 |
-0.72 |
| IRESS Market Tech (IRE) | 6.21 | -0.03 |
-0.48 |
| James Hardie Ind cdi (JHX) | 6.95 | -0.10 |
-1.42 |
| JB Hi-Fi (JBH) | 9.26 | 0.05 |
0.54 |
| Karoon Gas Aust (KAR) | 4.54 | -0.04 |
-0.87 |
| Kingsgate Cons (KCN) | 5.05 | -0.06 |
-1.17 |
| Leighton Hldgs (LEI) | 17.29 | 0.49 |
2.92 |
| Lend Lease Grp stp (LLC) | 7.26 | 0.03 |
0.41 |
| Linc Energy (LNC) | 0.69 | 0.01 |
0.74 |
| Lynas Corp (LYC) | 0.90 | 0.01 |
1.69 |
| Macmahon Hldgs (MAH) | 0.60 | 0.00 |
0.00 |
| Macq Atlas Roads stp (MQA) | 1.50 | -0.01 |
-0.99 |
| Macquarie Grp (MQG) | 25.96 | 0.11 |
0.43 |
| Medusa Min (MML) | 5.06 | -0.07 |
-1.36 |
| Mermaid Marine (MRM) | 2.89 | -0.03 |
-1.03 |
| Mesoblast (MSB) | 6.74 | -0.11 |
-1.61 |
| Metcash (MTS) | 3.92 | -0.01 |
-0.25 |
| Mineral Deposits (MDL) | 4.94 | -0.02 |
-0.40 |
| Mineral Res (MIN) | 9.77 | -0.14 |
-1.41 |
| Mirabela Nickel (MBN) | 0.30 | 0.01 |
1.67 |
| Mirvac Grp stp (MGR) | 1.24 | -0.01 |
-0.80 |
| Monadelphous Grp (MND) | 19.08 | -0.33 |
-1.70 |
| Mount Gibson Iron (MGX) | 0.92 | 0.01 |
1.10 |
| Myer Hldgs (MYR) | 2.14 | -0.01 |
-0.47 |
| National Aust Bank (NAB) | 23.60 | 0.28 |
1.20 |
| Navitas (NVT) | 3.71 | 0.00 |
0.00 |
| Newcrest Min (NCM) | 25.50 | 0.47 |
1.88 |
| News Corp b voting (NWS) | 19.85 | -0.01 |
-0.05 |
| NRW Hldgs (NWH) | 3.13 | -0.07 |
-2.19 |
| Nufarm (NUF) | 4.55 | -0.10 |
-2.15 |
| OceanaGold Corp cdi (OGC) | 1.86 | 0.01 |
0.81 |
| Oil Search (OSH) | 6.72 | 0.13 |
1.97 |
| OneSteel (OST) | 0.95 | 0.05 |
5.56 |
| Orica (ORI) | 25.24 | 0.05 |
0.20 |
| Origin Energy (ORG) | 12.59 | -0.13 |
-1.02 |
| OZ Minerals (OZL) | 8.01 | -0.15 |
-1.84 |
| Pacific Brands (PBG) | 0.56 | 0.01 |
1.83 |
| Paladin Energy (PDN) | 1.21 | 0.01 |
0.41 |
| PanAust (PNA) | 2.76 | 0.05 |
1.85 |
| Panoramic Res (PAN) | 0.81 | -0.01 |
-1.81 |
| Perpetual (PPT) | 22.13 | -0.25 |
-1.12 |
| Perseus Min (PRU) | 2.40 | 0.04 |
1.69 |
| Platinum Asset (PTM) | 3.77 | 0.01 |
0.27 |
| Primary Health Care (PRY) | 2.76 | -0.03 |
-1.08 |
| Qantas Airways (QAN) | 1.43 | 0.00 |
0.00 |
| QBE Insurance Grp (QBE) | 12.30 | -0.16 |
-1.28 |
| QR National (QRN) | 3.30 | 0.01 |
0.30 |
| Qube Logistics (QUB) | 1.53 | -0.01 |
-0.65 |
| Ramelius Res (RMS) | 0.47 | -0.01 |
-3.12 |
| Ramsay Health Care (RHC) | 21.12 | 0.32 |
1.54 |
| Regis Res (RRL) | 3.80 | 0.18 |
4.97 |
| ResMed Inc cdi (RMD) | 3.21 | -0.05 |
-1.53 |
| Resolute Min (RSG) | 1.50 | 0.01 |
0.34 |
| Rio Tinto (RIO) | 55.95 | 0.75 |
1.36 |
| Sandfire Res (SFR) | 7.12 | 0.32 |
4.71 |
| Santos (STO) | 12.00 | 0.04 |
0.33 |
| Saracen Min (SAR) | 0.49 | 0.03 |
6.52 |
| Seek (SEK) | 6.43 | 0.06 |
0.94 |
| Senex Energy (SXY) | 0.84 | 0.04 |
5.00 |
| Seven Grp Hldgs (SVW) | 8.30 | -0.17 |
-2.01 |
| Seven West Media (SWM) | 2.51 | -0.05 |
-1.95 |
| Sigma Pharmaceutical (SIP) | 0.62 | 0.01 |
0.81 |
| Silver Lake Res (SLR) | 2.64 | 0.26 |
10.92 |
| Sims Metal Mgt (SGM) | 12.11 | -0.18 |
-1.46 |
| Singapore Tel cdi (SGT) | 2.50 | 0.00 |
0.00 |
| SMS Management (SMX) | 5.10 | -0.08 |
-1.54 |
| Sonic Healthcare (SHL) | 12.56 | -0.07 |
-0.55 |
| SP AusNet stp (SPN) | 1.08 | 0.01 |
1.42 |
| Spark Infrastructure stp (SKI) | 1.50 | 0.00 |
0.00 |
| Spotless Grp (SPT) | 2.54 | 0.03 |
1.20 |
| St Barbara (SBM) | 1.94 | 0.04 |
1.84 |
| Sthn Cross Media (SXL) | 1.24 | -0.01 |
-0.40 |
| Stockland stp (SGP) | 3.15 | -0.01 |
-0.32 |
| Suncorp Grp (SUN) | 7.72 | -0.02 |
-0.26 |
| Sundance Res (SDL) | 0.41 | 0.01 |
2.53 |
| Super Retail Grp (SUL) | 7.23 | 0.18 |
2.55 |
| Sydney Airport forus (SYD) | 2.83 | 0.00 |
0.00 |
| Tabcorp Hldgs (TAH) | 2.95 | -0.02 |
-0.67 |
| Tatts Grp (TTS) | 2.58 | 0.00 |
0.00 |
| Telecom Corp of NZ (TEL) | 1.96 | 0.01 |
0.77 |
| Telstra Corp (TLS) | 3.55 | 0.03 |
0.85 |
| Ten Network Hldgs (TEN) | 0.69 | -0.01 |
-0.72 |
| The Reject Shop (TRS) | 10.25 | -0.17 |
-1.63 |
| Toll Hldgs (TOL) | 4.27 | -0.04 |
-0.93 |
| TPG Telecom (TPM) | 1.72 | -0.03 |
-1.71 |
| Transfield Services (TSE) | 1.95 | -0.01 |
-0.51 |
| Transpacific Indust (TPI) | 0.81 | 0.01 |
1.25 |
| Transurban Grp stp (TCL) | 5.75 | -0.04 |
-0.69 |
| Treasury Wine Estates (TWE) | 4.35 | -0.09 |
-2.03 |
| UGL (UGL) | 11.89 | 0.16 |
1.36 |
| Virgin Australia (VAH) | 0.42 | 0.00 |
0.00 |
| Wesfarmers (WES) | 29.70 | 0.15 |
0.51 |
| Western Areas (WSA) | 4.42 | 0.04 |
0.91 |
| Westfield Grp stp (WDC) | 9.20 | 0.03 |
0.33 |
| Westfield Retail Tr stp (WRT) | 2.69 | 0.06 |
2.28 |
| Westpac Banking (WBC) | 20.61 | 0.20 |
0.98 |
| Whitehaven Coal (WHC) | 4.20 | 0.03 |
0.72 |
| Woodside Petroleum (WPL) | 30.99 | 0.00 |
0.00 |
| Woolworths (WOW) | 26.82 | 0.14 |
0.52 |
| WorleyParsons (WOR) | 25.00 | -0.06 |
-0.24 |
| Wotif.com Hldgs (WTF) | 4.23 | 0.03 |
0.71 |
ASX 200 data delayed by 20 minutes
| Per A$ | 16 May | 17 May | 18 May | |
| US dollar | 0.9915 | 0.9958 | 0.9818 | |
| PRC renminbi | 6.2682 | 6.2956 | 6.2127 | |
| Japanese yen | 79.68 | 79.97 | 77.80 | |
| EU euro | 0.7792 | 0.7814 | 0.7750 | |
| S.Korean won | 1155.59 | 1158.07 | 1151.46 | |
| UK pound | 0.6209 | 0.6259 | 0.6233 | |
| Singapore $ | 1.2563 | 1.2583 | 1.2527 | |
| Indian rupee | 53.75 | 54.12 | 53.86 | |
| Thai baht | 31.21 | 31.22 | 30.86 | |
| NZ dollar | 1.2920 | 1.2971 | 1.2980 | |
| New Taiwan $ | 29.35 | 29.39 | 29.06 | |
| Malay ringgit | 3.0860 | 3.0940 | 3.0794 | |
| Indon. rupiah | 9201 | 9203 | 9074 | |
| Vietnam dong | 20673 | 20757 | 20471 | |
| UAE dirham | 3.6413 | 3.6571 | 3.6057 | |
| PNG kina | 2.0464 | 2.0553 | 2.0264 | |
| HK dollar | 7.7028 | 7.7354 | 7.6271 | |
| Canadian $ | 1.0013 | 1.0067 | 1.0029 | |
| S.African rand | 8.2569 | 8.2410 | 8.2642 | |
| S.Arabian riyal | 0.9360 | 0.9386 | 0.9308 | |
| Swiss franc | 7.1253 | 7.1046 | 7.0825 | |
| Swedish krona | 74.3 | 74.6 | 73.7 | |
| SDR | 0.6468 | 0.6530 | 0.6444 |
| Commod. | Contract | High | Low | Close | % Chng |
| Currencies | U.S. Dollar Index DXM12 (J | 81.400 | 81.105 | 81.115 | -0.309 |
| Currencies | British Pound B6M12 (J | 1.5834 | 1.5792 | 1.5830 | +0.0029 |
| Currencies | Canadian Dollar D6M12 (J | 0.98090 | 0.97680 | 0.98070 | +0.00230 |
| Currencies | Japanese Yen J6M12 (J | 1.26430 | 1.26250 | 1.26390 | -0.00110 |
| Currencies | Swiss Franc S6M12 (J | 1.06670 | 1.06150 | 1.06640 | +0.00550 |
| Currencies | Euro FX E6M12 (J | 1.28110 | 1.27500 | 1.28070 | +0.00680 |
| Currencies | Australian Dollar A6M12 (J | 0.98460 | 0.97760 | 0.98420 | +0.00550 |
| Currencies | Mexican Peso M6M12 (J | 0.072475 | 0.071950 | 0.072450 | +0.000475 |
| Currencies | New Zealand Dollar N6M12 (J | 0.75930 | 0.75280 | 0.75860 | +0.00700 |
| Currencies | South African Rand T6M12 (J | 0.119575 | 0.119125 | 0.119575 | +0.000450 |
| Currencies | Brazilian Real L6M12 (J | 0.49810 | 0.49060 | 0.49060 | -0.00950 |
| Currencies | British Pound BPM12 (J | 1.5817 | 1.5801 | 1.5801 | -0.0013 |
| Currencies | Canadian Dollar CDM12 (J | 0.98280 | 0.97800 | 0.97840 | -0.00380 |
| Currencies | Japanese Yen JYM12 (J | 1.26500 | 1.26190 | 1.26500 | +0.00310 |
| Currencies | Swiss Franc SFM12 (J | 1.06090 | 1.05900 | 1.06090 | +0.00190 |
| Currencies | Euro FX ECM12 (J | 1.27390 | 1.27150 | 1.27390 | +0.00240 |
| Currencies | Australian Dollar ADM12 (J | 0.98470 | 0.97850 | 0.97870 | -0.01120 |
| Currencies | Mexican Peso MQM12 (J | 0.072225 | 0.071975 | 0.071975 | -0.000250 |
| Currencies | New Zealand Doll. NEM12 (J | 0.76340 | 0.75060 | 0.75160 | -0.01270 |
| Currencies | South African RAM12 (J | 0.119825 | 0.119125 | 0.119125 | -0.000700 |
| Currencies | Brazilian Real BRM12 (J | 0.49810 | 0.48480 | 0.49060 | -0.00950 |
| Energies | Crude Oil WTI CLN12 (J | 92.30 | 91.12 | 92.28 | +0.48 |
| Energies | Heating Oil HOM12 (J | 2.8510 | 2.8255 | 2.8510 | +0.0210 |
| Energies | Gasoline RBOB RBM12 (J | 2.9039 | 2.8820 | 2.9039 | +0.0144 |
| Energies | Natural Gas NGM12 (J | 2.743 | 2.706 | 2.712 | -0.030 |
| Energies | Crude Oil Brent CBN12 (J | 107.76 | 106.75 | 107.70 | +0.56 |
| Energies | Ethanol Futures ZKM12 (J | 2.220 | 2.202 | 2.217 | +0.036 |
| Financials | T-Bond ZBM12 (J | 148-07 | 147-25 | 147-28 | -0-14 |
| Financials | Ultra T-Bond UDM12 (J | 166-25 | 166-05 | 166-10 | -0-26 |
| Financials | 10-Year T-Note ZNM12 (J | 133-240 | 133-175 | 133-180 | -0-080 |
| Financials | 5-Year T-Note ZFM12 (J | 124-025 | 123-310 | 123-310 | -0-037 |
| Financials | 2-Year T-Note ZTM12 (J | 110-065 | 110-060 | 110-060 | -0-005 |
| Financials | 10-Year Swaps SRM12 (J | 119-175 | 119-085 | 119-175 | +0-015 |
| Financials | 5-Year Swaps SAM12 (J | 114-015 | 113-300 | 114-010 | -0-010 |
| Financials | 30-Day Fed Funds ZQM12 (J | 99.8350 | 99.8250 | 99.8350 | unch |
| Financials | Eurodollar GEM12 (J | 99.5050 | 99.5000 | 99.5050 | +0.0050 |
| Financials | T-Bond USM12 (J | 148-12 | 147-21 | 148-10 | -0-02 |
| Financials | Ultra T-Bond ULM12 (J | 167-04 | 167-00 | 167-04 | +0-16 |
| Financials | 10-Year T-Note TYM12 (J | 133-260 | 133-235 | 133-260 | +0-015 |
| Financials | 5-Year T-Note FVM12 (J | 124-027 | 124-027 | 124-027 | -0-005 |
| Financials | 2-Year T-Note TUM12 (J | 111-062 | 110-062 | 110-065 | +0-002 |
| Financials | 10-Year Swaps NIM12 (J | 119-175 | 119-160 | 119-175 | +0-015 |
| Financials | 5-Year Swaps NJM12 (J | 114-020 | 114-010 | 114-010 | -0-010 |
| Financials | 30-Day Fed Funds FFM12 (J | 99.8350 | 99.8350 | 99.8350 | unch |
| Financials | Eurodollar EDM12 (J | 99.5000 | 99.5000 | 99.5000 | -0.0025 |
| Grains | Wheat ZWN12 (J | 722-0 | 698-4 | 720-4 | +25-2 |
| Grains | Corn ZCN12 (J | 643-6 | 637-6 | 643-2 | +7-6 |
| Grains | Soybeans ZSN12 (J | 1422-0 | 1410-0 | 1416-4 | +11-4 |
| Grains | Soybean Meal ZMN12 (J | 422.0 | 418.3 | 420.0 | +2.1 |
| Grains | Soybean Oil ZLN12 (J | 50.85 | 50.25 | 50.69 | +0.37 |
| Grains | Oats ZON12 (J | 341-4 | 338-6 | 341-4 | +1-4 |
| Grains | Rough Rice ZRN12 (J | 15.280 | 15.160 | 15.280 | +0.105 |
| Grains | KCBT Red Wheat KEN12 (J | 730-0 | 708-6 | 730-0 | +25-0 |
| Grains | Spring Wheat MWN12 (J | 809-4 | 792-0 | 808-0 | +16-0 |
| Grains | Canola RSN12 (J | 615.80 | 609.00 | 613.20 | +1.80 |
| Grains | Wheat WN12 (J | 696-4 | 669-0 | 695-2 | +37-4 |
| Grains | Corn CN12 (J | 638-2 | 630-2 | 635-4 | +10-4 |
| Grains | Soybeans SN12 (J | 1437-0 | 1405-0 | 1405-0 | -33-0 |
| Grains | Soybean Meal SMN12 (J | 429.5 | 417.5 | 417.9 | -10.1 |
| Grains | Soybean Oil BON12 (J | 50.78 | 50.25 | 50.32 | -0.40 |
| Grains | Oats ON12 (J | 341-0 | 338-4 | 340-0 | +1-4 |
| Grains | Rough Rice RRN12 (J | 15.250 | 15.175 | 15.175 | -0.090 |
| Grains | KCBT Red Wheat KWN12 (J | 708-0 | 681-0 | 705-0 | +33-0 |
| Indices | E-Mini S&P 500 ESM12 (J | 1299.00 | 1287.25 | 1298.25 | +7.50 |
| Indices | E-Mini Nasdaq 100 NQM12 (J | 2485.75 | 2465.00 | 2484.50 | +16.25 |
| Indices | DJIA mini-sized YMM12 (J | 12403 | 12305 | 12399 | +64 |
| Indices | Russell 2000 Mini RJM12 (J | 750.50 | 742.30 | 750.00 | +5.70 |
| Indices | E-Mini S&P Midcap EWM12 (J | 908.10 | 899.40 | 908.00 | +6.70 |
| Indices | S&P 500 Index SPM12 (J | 1298.50 | 1287.40 | 1298.40 | +7.60 |
| Indices | Nasdaq 100 NDM12 (J | 2480.25 | 2467.25 | 2480.25 | +12.00 |
| Indices | DJIA DJM12 (J | 12465 | 12320 | 12335 | -78 |
| Indices | DJIA (E) ZDM12 (J | 12385 | 12344 | 12385 | +50 |
| Indices | E-Mini S&P Smallcap PCM12 (J | 428.50 | 421.50 | 422.80 | -4.40 |
| Indices | CRB CCI Index CIM12 (J | 532.70 | 530.00 | 530.00 | +3.00 |
| Indices | CBOE S&P 500 VIX VIM12 (J | 28.25 | 25.48 | 28.20 | +2.00 |
| Meats | Live Cattle LEM12 (J | 119.900 | 117.875 | 119.525 | +1.600 |
| Meats | Feeder Cattle GFQ12 (A | 161.250 | 159.700 | 160.700 | +0.775 |
| Meats | Lean Hogs HEM12 (J | 87.950 | 86.750 | 87.425 | unch |
| Meats | Class III Milk DLM12 (J | 15.39 | 15.28 | 15.28 | -0.11 |
| Meats | Live Cattle LCM12 (J | 119.600 | 118.200 | 119.525 | +1.600 |
| Meats | Feeder Cattle FCQ12 (A | 161.200 | 160.100 | 160.700 | +0.775 |
| Meats | Lean Hogs LHM12 (J | 87.600 | 86.750 | 87.425 | unch |
| Meats | Class III Milk DAM12 (J | 15.39 | 15.37 | 15.39 | +0.02 |
| Metals | Gold GCM12 (J | 1597.4 | 1590.0 | 1595.6 | +3.7 |
| Metals | Silver SIN12 (J | 28.855 | 28.550 | 28.680 | -0.035 |
| Metals | High Grade Copper HGN12 (J | 3.4950 | 3.4360 | 3.4940 | +0.0255 |
| Metals | Platinum PLN12 (J | 1467.0 | 1455.5 | 1466.9 | +7.6 |
| Metals | Palladium PAM12 (J | 609.00 | 600.80 | 609.00 | +5.40 |
| Metals | Gold mini-sized YGM12 (J | 1598.3 | 1591.9 | 1596.1 | +3.9 |
| Metals | Silver mini-sized YIN12 (J | 28.836 | 28.570 | 28.629 | -0.060 |
| Softs | Cotton #2 CTN12 (J | 79.05 | 77.98 | 78.85 | +0.86 |
| Softs | Orange Juice OJN12 (J | 107.40 | 97.10 | 102.20 | -3.65 |
| Softs | Coffee KCN12 (J | 181.85 | 177.70 | 179.15 | -0.95 |
| Softs | Sugar #11 SBN12 (J | 20.90 | 20.40 | 20.47 | -0.39 |
| Softs | Cocoa CCN12 (J | 2286 | 2221 | 2273 | +49 |
| Softs | Sugar #16 SDN12 (J | 30.90 | 30.65 | 30.65 | +0.35 |
| Softs | Lumber LSN12 (J | 288.50 | 282.20 | 288.50 | +5.40 |
| Index: 16:54 21/05/2012 | |||
| SPI Futures - Front month | 4071.0 | ||
| Taiwan Weighted Index | 7192.23 | ||
| Topix Index | 725.15 | ||
| Shanghai Comp. Index | 2343.2246 | ||
| Shanghai B Share | 238.8774 | ||
| Shanghai A Share | 2454.0832 | ||
| NZX 50 Gr Index | 3493.388 | ||
| Nikkei 500 Index | 748.25 | ||
| Nikkei 300 Index | 146.66 | ||
| Nikkei 225 Index | 8633.89 | ||
| Kospi 200 Index | 238.62 | ||
| Kospi Index | 1799.13 | ||
| Colombia Index | 14393.4805 | ||
| Dow Jones In. Avg. | 12369.38 | ||
| S&P ASX 100 Index | 3332.2 | ||
| Hang Seng Index | 18858.08 | ||
| S&P 500 Index | 1295.22 | ||
| S&P ASX 200 Index | 4073.6 | ||
| All Ordinaries Index | 4124.4 | ||
| S&P ASX 300 Index | 4066.0 | ||
| Singapore Straits Times Ix | 2779.61 |
| Date | 30d Bills | 60d Bills | 90d Bills | 2y Bonds | 5y Bonds | 10y Bonds |
| 02/09/12 | 4.41 | 4.39 | 4.43 | 3.005 | 3.14 | 3.65 |
| 02/10/12 | 4.39 | 4.36 | 4.385 | 3.005 | 3.16 | 3.67 |
| 02/13/12 | 4.36 | 4.38 | 4.385 | 2.81 | 2.985 | 3.54 |
| 02/14/12 | 4.365 | 4.355 | 4.365 | 2.915 | 3.1 | 3.64 |
| 02/15/12 | 4.35 | 4.35 | 4.37 | 2.865 | 3.035 | 3.57 |
| 02/16/12 | 4.36 | 4.37 | 4.4 | 2.86 | 3.025 | 3.56 |
| 02/17/12 | 4.35 | 4.36 | 4.388 | 2.705 | 2.87 | 3.405 |
| 02/20/12 | 4.33 | 4.36 | 4.427 | 2.745 | 2.905 | 3.415 |
| 02/21/12 | 4.34 | 4.35 | 4.44 | 2.69 | 2.845 | 3.365 |
| 02/22/12 | 4.34 | 4.357 | 4.43 | 2.735 | 2.88 | 3.345 |
| 02/23/12 | 4.35 | 4.38 | 4.433 | 2.695 | 2.82 | 3.29 |
| 02/24/12 | 4.362 | 4.412 | 4.467 | 2.665 | 2.79 | 3.285 |
| 02/27/12 | 4.362 | 4.45 | 4.49 | 2.665 | 2.77 | 3.255 |
| 02/28/12 | 4.362 | 4.45 | 4.468 | 2.62 | 2.73 | 3.23 |
| 02/29/12 | 4.368 | 4.452 | 4.458 | 2.675 | 2.785 | 3.26 |
| 03/01/12 | 4.38 | 4.44 | 4.49 | 2.45 | 2.56 | 3.08 |
