Source: OneChicago Exchange Open High Low Prev Sett Chg Apple Computer Inc. AAPL1C N2-1C 569.81 569.81 569.81 570.82 572.26 1.44 AAPL1C Q2-1C 572.37 572.37 572.37 570.92 572.37 1.45 AAPL1C U2-1C 570.17 570.17 570.17 568.73 570.17 1.44 AAPL1C Z2-1C 568.94 568.94 568.94 567.49 568.94 1.45 Abbott Laboratories ABT1C N2-1C 61.85 61.85 61.85 61.62 61.85 0.23 ABT1C Q2-1C 61.86 61.86 61.86 61.63 61.86 0.23 ABT1C U2-1C 61.91 61.91 61.91 61.68 61.91 0.23 ABT1C Z2-1C 61.56 61.56 61.56 61.33 61.56 0.23 Barrick Gold Corp. ABX1C N2-1C 36.92 36.92 36.92 38.24 36.92 -1.32 ABX1C Q2-1C 36.93 36.93 36.93 38.24 36.93 -1.31 ABX1C U2-1C 36.76 36.76 36.76 38.08 36.76 -1.32 ABX1C Z2-1C 36.65 36.65 36.65 37.98 36.65 -1.33 Ameren Corporation AEE1C N2-1C 33.10 33.10 33.10 32.80 33.10 0.30 AEE1C Q2-1C 33.09 33.09 33.09 32.80 33.09 0.29 AEE1C U2-1C 32.73 32.73 32.73 32.43 32.73 0.30 AEE1C Z2-1C 32.41 32.41 32.41 32.11 32.41 0.30 American Electric Power Co. Inc. AEP1C N2-1C 39.40 39.40 39.40 39.18 39.40 0.22 AEP1C Q2-1C 38.93 38.93 38.93 38.71 38.93 0.22 AEP1C U2-1C 38.96 38.96 38.96 38.75 38.96 0.21 AEP1C Z2-1C 38.59 38.59 38.59 38.37 38.59 0.22 American International Group AIG1C N2-1C 30.80 30.80 30.80 30.63 30.80 0.17 Allstate Corp. ALL1C N2-1C 33.66 33.66 33.66 33.44 33.66 0.22 ALL1C Q2-1C 33.67 33.67 33.67 33.45 33.67 0.22 ALL1C U2-1C 33.48 33.48 33.48 33.26 33.48 0.22 ALL1C Z2-1C 33.34 33.34 33.34 33.12 33.34 0.22 Applied Materials AMAT1C N2-1C 10.98 10.98 10.98 10.92 10.98 0.06 AMAT1C Q2-1C 10.98 10.98 10.98 10.92 10.98 0.06 AMAT1C U2-1C 10.90 10.90 10.90 10.84 10.90 0.06 AMAT1C Z2-1C 10.84 10.84 10.84 10.78 10.84 0.06 Advanced Micro Devices Inc. AMD1C N2-1C 5.44 5.44 5.44 5.41 5.44 0.03 AMD1C Q2-1C 5.44 5.44 5.44 5.41 5.44 0.03 Amgen Inc. AMGN1C N2-1C 71.45 71.45 71.45 71.41 71.45 0.04 AMGN1C Q2-1C 71.10 71.10 71.10 71.07 71.10 0.03 AMGN1C U2-1C 71.16 71.16 71.16 71.12 71.16 0.04 AMGN1C Z2-1C 70.98 70.98 70.98 70.94 70.98 0.04 Amazon.com Inc. AMZN1C N2-1C 225.65 225.65 225.65 220.05 225.65 5.60 AMZN1C Q2-1C 225.69 225.69 225.69 220.09 225.69 5.60 AMZN1C U2-1C 225.87 225.87 225.87 220.26 225.87 5.61 AMZN1C Z2-1C 226.42 226.42 226.42 220.81 226.42 5.61 Archstone Smith Trust PCG1C N2-1C 44.00 44.00 44.00 43.44 44.00 0.56 PCG1C Q2-1C 44.01 44.01 44.01 43.45 44.01 0.56 PCG1C U2-1C 44.05 44.05 44.05 43.49 44.05 0.56 PCG1C Z2-1C 43.70 43.70 43.70 43.14 43.70 0.56 American Express AXP1C N2-1C 55.92 55.92 55.92 55.86 55.92 0.06 AXP1C Q2-1C 55.93 55.93 55.93 55.87 55.93 0.06 AXP1C U2-1C 55.97 55.97 55.97 55.91 55.97 0.06 AXP1C Z2-1C 55.91 55.91 55.91 55.85 55.91 0.06 Boeing Company BA1C N2-1C 70.94 70.94 70.94 71.06 70.94 -0.12 BA1C Q2-1C 70.51 70.51 70.51 70.64 70.51 -0.13 BA1C U2-1C 70.57 70.57 70.57 70.69 70.57 -0.12 BA1C Z2-1C 70.31 70.31 70.31 70.43 70.31 -0.12 Bank of America BAC1C N2-1C 7.57 7.57 7.57 7.60 7.61 0.01 BAC1C Q2-1C 7.61 7.61 7.61 7.60 7.61 0.01 BAC1C U2-1C 7.61 7.61 7.61 7.60 7.61 0.01 BAC1C Z2-1C 7.62 7.62 7.62 7.61 7.62 0.01 Bed Bath and Beyond Inc. BBBY1C N2-1C 59.81 59.81 59.81 59.38 59.77 0.39 BBBY1C Q2-1C 59.78 59.78 59.78 59.39 59.78 0.39 BBBY1C U2-1C 59.83 59.83 59.83 59.44 59.83 0.39 BBBY1C Z2-1C 59.98 59.98 59.98 59.59 59.98 0.39 BB T Corp. BBT1C N2-1C 29.24 29.24 29.24 29.40 29.24 -0.16 BBT1C Q2-1C 29.25 29.25 29.25 29.41 29.25 -0.16 BBT1C U2-1C 29.27 29.27 29.27 29.43 29.27 -0.16 BBT1C Z2-1C 29.15 29.15 29.15 29.31 29.15 -0.16 Best Buy BBY1C N2-1C 19.37 19.37 19.37 18.51 19.37 0.86 BBY1C Q2-1C 19.38 19.38 19.38 18.52 19.38 0.86 BBY1C U2-1C 19.22 19.22 19.22 18.36 19.22 0.86 BBY1C Z2-1C 19.10 19.10 19.10 18.24 19.10 0.86 Brunswick Corporation BC1C N2-1C 20.35 20.35 20.35 20.74 20.35 -0.39 BC1C Q2-1C 20.36 20.36 20.36 20.75 20.36 -0.39 Biogen IDEC Inc. BIIB1C N2-1C 141.99 141.99 141.99 142.05 141.99 -0.06 BIIB1C Q2-1C 142.02 142.02 142.02 142.08 142.02 -0.06 BIIB1C U2-1C 141.92 142.50 141.92 142.19 142.13 -0.06 BIIB1C Z2-1C 142.48 142.48 142.48 142.55 142.48 -0.07 The Bank of New York Company, Inc. BK1C N2-1C 20.85 20.85 20.85 20.75 20.85 0.10 BK1C Q2-1C 20.73 20.73 20.73 20.63 20.73 0.10 BK1C U2-1C 20.74 20.74 20.74 20.64 20.74 0.10 BK1C Z2-1C 20.67 20.67 20.67 20.57 20.67 0.10 Bristol-Myers Squibb Co. BMY1C N2-1C 34.19 34.19 34.19 33.80 34.19 0.39 BMY1C Q2-1C 34.19 34.19 34.19 33.80 34.19 0.39 BMY1C U2-1C 34.22 34.22 34.22 33.83 34.22 0.39 BMY1C Z2-1C 33.96 33.96 33.96 33.57 33.96 0.39 Brocade Communications Sys. BRCD1C N2-1C 4.78 4.78 4.78 4.88 4.78 -0.10 BRCD1C Q2-1C 4.78 4.78 4.78 4.88 4.78 -0.10 BRCD1C U2-1C 4.78 4.78 4.78 4.88 4.78 -0.10 BRCD1C Z2-1C 4.78 4.78 4.78 4.88 4.78 -0.10 Broadcom Corp-CI A BRCM1C N2-1C 32.34 32.34 32.34 32.25 32.34 0.09 BRCM1C Q2-1C 32.34 32.34 32.34 32.25 32.34 0.09 BRCM1C U2-1C 32.37 32.37 32.37 32.28 32.37 0.09 BRCM1C Z2-1C 32.45 32.45 32.45 32.36 32.45 0.09 Boston Scientific Corp. BSX1C N2-1C 5.52 5.52 5.52 5.52 5.52 0.00 BSX1C Q2-1C 5.52 5.52 5.52 5.52 5.52 0.00 BSX1C U2-1C 5.53 5.53 5.53 5.53 5.53 0.00 BSX1C Z2-1C 5.54 5.54 5.54 5.54 5.54 0.00 Citigroup C1C N2-1C 26.73 26.73 26.73 26.75 26.73 -0.02 C1C Q2-1C 26.73 26.73 26.73 26.75 26.73 -0.02 C1C U2-1C 26.73 26.73 26.73 26.75 26.73 -0.02 ConAgra Foods, Inc. CAG1C N2-1C 25.23 25.23 25.23 25.21 25.23 0.02 CAG1C Q2-1C 25.00 25.00 25.00 24.98 25.00 0.02 CAG1C U2-1C 25.02 25.02 25.02 25.00 25.02 0.02 CAG1C Z2-1C 24.84 24.84 24.84 24.82 24.84 0.02 Caterpillar CAT1C N2-1C 82.22 82.22 82.22 82.38 82.22 -0.16 CAT1C Q2-1C 82.24 82.24 82.24 82.40 82.24 -0.16 CAT1C U2-1C 82.07 82.07 82.07 82.47 82.30 -0.17 CAT1C Z2-1C 81.99 81.99 81.99 82.15 81.99 -0.16 Chubb Corporation CB1C N2-1C 70.08 70.08 70.08 70.10 70.08 -0.02 CB1C Q2-1C 70.09 70.09 70.09 70.11 70.09 -0.02 CB1C U2-1C 69.74 69.74 69.74 69.76 69.74 -0.02 CB1C Z2-1C 69.50 69.50 69.50 69.52 69.50 -0.02 Carnival Corp. CCL1C N2-1C 33.73 33.73 33.73 33.50 33.73 0.23 CCL1C Q2-1C 33.74 33.74 33.74 33.51 33.74 0.23 CCL1C U2-1C 33.52 33.52 33.52 33.29 33.52 0.23 CCL1C Z2-1C 33.35 33.35 33.35 33.12 33.35 0.23 Check Point Software Tech CHKP1C N2-1C 49.07 49.07 49.07 48.81 49.07 0.26 CHKP1C Q2-1C 49.07 49.07 49.07 48.83 49.07 0.24 CHKP1C U2-1C 49.07 49.07 49.07 48.87 49.07 0.20 CHKP1C Z2-1C 49.25 49.25 49.25 48.99 49.25 0.26 Colgate Palmolive Company CL1C N2-1C 99.50 99.50 99.50 98.72 99.50 0.78 CL1C Q2-1C 99.51 99.51 99.51 98.74 99.51 0.77 CL1C U2-1C 99.59 99.59 99.59 98.81 99.59 0.78 CL1C Z2-1C 99.22 99.22 99.22 98.44 99.22 0.78 Comcast Corp. CMCS1C N2-1C 30.01 30.01 30.01 29.78 30.01 0.23 CMCS1C Q2-1C 30.02 30.02 30.02 29.79 30.02 0.23 CMCS1C U2-1C 30.04 30.04 30.04 29.81 30.04 0.23 CMCS1C Z2-1C 29.95 29.95 29.95 29.72 29.95 0.23 Chicago Mercantile Holdings Inc. CME1C N2-1C 269.24 269.24 269.24 267.20 269.24 2.04 CME1C Q2-1C 269.29 269.29 269.29 267.25 269.29 2.04 CME1C U2-1C 267.28 267.28 267.28 265.24 267.28 2.04 CME1C Z2-1C 265.71 265.71 265.71 263.67 265.71 2.04 ConocoPhillips COP1C N2-1C 53.65 53.65 53.65 52.97 53.65 0.68 COP1C Q2-1C 53.00 53.00 53.00 52.32 53.00 0.68 COP1C U2-1C 53.04 53.04 53.04 52.36 53.04 0.68 COP1C Z2-1C 52.51 52.51 52.51 51.83 52.51 0.68 Campbell Soup Company CPB1C N2-1C 31.96 31.96 31.96 31.72 31.96 0.24 CPB1C Q2-1C 31.96 31.96 31.96 31.72 31.96 0.24 CPB1C U2-1C 31.99 31.99 31.99 31.75 31.99 0.24 CPB1C Z2-1C 31.78 31.78 31.78 31.54 31.78 0.24 Cisco Systems, Inc. CSCO1C N2-1C 16.73 16.73 16.73 16.84 16.73 -0.11 CSCO1C Q2-1C 16.74 16.74 16.74 16.85 16.74 -0.11 CSCO1C U2-1C 16.75 16.75 16.75 16.86 16.75 -0.11 CSCO1C Z2-1C 16.71 16.71 16.71 16.82 16.71 -0.11 Chevron Texaco Corp. CVX1C N2-1C 100.96 100.96 100.96 99.10 100.96 1.86 CVX1C Q2-1C 100.07 100.07 100.07 98.22 100.07 1.85 CVX1C U2-1C 100.15 100.15 100.15 98.29 100.15 1.86 CVX1C Z2-1C 99.50 99.50 99.50 97.64 99.50 1.86 Dominion Resources Inc. D1C N2-1C 53.37 53.37 53.37 53.35 53.37 0.02 D1C Q2-1C 53.39 53.39 53.39 53.36 53.39 0.03 D1C U2-1C 52.90 52.90 52.90 52.87 52.90 0.03
Corrections & Amplifications
This item was corrected at 5:49 p.m. EDT to show the correct date as June 26. The original incorrectly stated June 27.
(MORE TO FOLLOW) Dow Jones Newswires
June 26, 2012 17:11 ET (21:11 GMT)
No comments:
Post a Comment