| CIERRE | ALTA | BAJA | |||
|---|---|---|---|---|---|
| ORO | |||||
| Comex / NY | 857.80 | 885.50 | 843.50 | ||
| tocom / tokyo | 2,594.00 | 2,624.00 | 2,591.00 | ||
| cbot/ Chicago | 858.00 | 884.10 | 844.60 | ||
| cbot min / Chicago | 858.00 | 883.80 | 844.20 | ||
| PLATA | |||||
| Comex / NY | 11.27 | 11.77 | 10.57 | ||
| tocom / tokyo | 338.40 | 342.70 | 337.60 | ||
| cbot/ Chicago | 11.26 | 11.70 | 10.58 | ||
| cbot min / Chicago | 11.26 | 11.79 | 10.56 | ||
| PLATINO | |||||
| Nymex / NY | 957.60 | 960.00 | 926.10 | ||
| tocom / tokyo | 2,766.00 | 2,824.00 | 2,745.00 | ||
| Shangai | 219.20 | 220.00 | 215.50 | ||
| PALADIO | |||||
| Nymex / NY | 184.95 | 198.90 | 181.10 | ||
| tocom / tokyo | 578.00 | 595.00 | 575.00 | ||
| CIERRE | VAR% | ||||
|---|---|---|---|---|---|
| ALUMINIO DE ALTA CALIDAD | |||||
| efectivo | 1,538.50 | 2.04 | |||
| 3 meses | 1,570.00 | 1.95 | |||
| 15 meses | 1,716.00 | 2.23 | |||
| 27meses | 1,833.00 | 2.00 | |||
| 63 mese | 2,106.00 | 1.57 | |||
| ALEACION DE ALUMINIO | |||||
| efectivo | 1,142.00 | 2.74 | |||
| 3 meses | 1,175.00 | 2.62 | |||
| 15 meses | 1,247.00 | 5.59 | |||
| 27meses | 1,271.00 | 5.39 | |||
| COBRE | |||||
| Jan09 | 144.20 | -.20 | |||
| Feb09 | 145.15 | -.20 | |||
| Mar09 | 145.90 | -.20 | |||
| Apr09 | 146.45 | -.30 | |||
| Jul09 | 147.80 | .00 | |||
| PLOMO | |||||
| efectivo | 1,105.00 | 9.19 | |||
| 3 meses | 1,090.00 | 9.11 | |||
| 15 meses | 1,108.00 | 10.03 | |||
| NIQUEL | |||||
| efectivo | -90.00 | 1.10 | |||
| ESTANO | |||||
| efectivo | 11,775.00 | 7.98 | |||
| 3 meses | 11,625.00 | 8.64 | |||
| 15 meses | 11,255.00 | 8.74 | |||
| ZINC | |||||
| efectivo | 1,251.75 | 6.06 | |||
| 3 meses | 1,280.00 | 5.96 | |||
| 15 meses | 1,355.50 | 6.06 | |||
| 27meses | 1,403.50 | 5.69 | |||
| ACCIÓN | CIERRE | VARIACIÓN | VOLÚMEN | |||
|---|---|---|---|---|---|---|
| AMBEV-ADR | SUBE | US$ | 38.50 | .50 | 6,200.00 | |
| AMBEV-PRF ADR | BAJA | US$ | 45.42 | -.57 | 774,894.00 | |
| AMERICA MO-ADR L | SUBE | US$ | 34.12 | 2.26 | 7,993,288.00 | |
| ARACRUZ CEL-ADR | SUBE | US$ | 11.84 | .32 | 888,206.00 | |
| BANCO CHILE-ADR | SUBE | US$ | 32.90 | .86 | 6,741.00 | |
| BANCO ITAU-ADR | SUBE | US$ | 12.87 | .25 | 5,936,463.00 | |
| BANCO LATINOAM-E | BAJA | US$ | 14.50 | -.25 | 65,353.00 | |
| BANCO MACRO -ADR | BAJA | US$ | 11.48 | -.68 | 45,134.00 | |
| BANCO SANTAN-ADR | SUBE | US$ | 36.14 | .22 | 251,441.00 | |
| BANCOLOMBIA-ADR | BAJA | US$ | 23.69 | -.25 | 480,339.00 | |
| BBVA BANCO F-ADR | BAJA | US$ | 3.19 | -.04 | 19,632.00 | |
| BRADESCO-ADR | SUBE | US$ | 11.03 | .37 | 9,485,697.00 | |
| BRASIL TELEC-ADR | SUBE | US$ | 19.60 | 1.14 | 143,862.00 | |
| BRASIL TELE -ADR | SUBE | US$ | 42.67 | 1.52 | 208,083.00 | |
| BRASKEM SA-ADR | SUBE | US$ | 5.31 | .37 | 225,172.00 | |
| BUENAVENTURA-ADR | SUBE | US$ | 20.24 | .01 | 1,043,418.00 | |
| CEMEX SAB-SP ADR | SUBE | US$ | 10.41 | .42 | 11,431,401.00 | |
| CEMIG SA-ADR | BAJA | US$ | 14.23 | -.09 | 1,050,255.00 | |
| COCA-COLA F-ADR | BAJA | US$ | 44.81 | -.32 | 149,424.00 | |
| COPA HOLDIN-CL A | SUBE | US$ | 29.96 | .21 | 637,727.00 | |
| COPEL-ADR PR B | BAJA | US$ | 11.04 | -.07 | 338,588.00 | |
| CORPBANCA SA-ADR | IGUAL | US$ | 20.00 | .00 | 1,400.00 | |
| CPFL ENERGIA-ADR | SUBE | US$ | 40.88 | .55 | 137,087.00 | |
| CTC-SPONS ADR | BAJA | US$ | 6.23 | -.45 | 7,423.00 | |
| DESARROLLADO-ADR | SUBE | US$ | 24.69 | 1.54 | 660,097.00 | |
| DISTRIBUCION-ADR | SUBE | US$ | 24.29 | .05 | 209,822.00 | |
| EMBOT ANDINA-ADR | SUBE | US$ | 13.39 | .05 | 12,400.00 | |
| EMBRAER-ADR | SUBE | US$ | 18.65 | 1.34 | 1,420,582.00 | |
| EMP ICA-ADR | SUBE | US$ | 7.36 | .39 | 184,621.00 | |
| ENDESA-ADR (CHL) | SUBE | US$ | 34.76 | .36 | 174,974.00 | |
| ENERSIS SA-ADR | BAJA | US$ | 12.98 | -.11 | 535,904.00 | |
| FOMENTO ECON-ADR | BAJA | US$ | 31.72 | -.34 | 614,846.00 | |
| GERDAU SA-ADR | SUBE | US$ | 7.48 | .45 | 6,399,992.00 | |
| GOL-ADR | SUBE | US$ | 4.63 | .23 | 1,441,906.00 | |
| GRUMA SAB-ADR | SUBE | US$ | 2.08 | .08 | 45,495.00 | |
| GRUPO AEROPO-ADR | SUBE | US$ | 39.47 | .20 | 45,636.00 | |
| GRUPO CASA S-ADR | IGUAL | US$ | 20.00 | .00 | 300.00 | |
| GRUPO RADIO-ADR | IGUAL | US$ | 9.65 | .00 | 1,236.00 | |
| GRUPO TELEV-ADR | SUBE | US$ | 16.19 | .51 | 2,295,769.00 | |
| GRUPO TMM-ADR A | BAJA | US$ | .75 | -.03 | 6,100.00 | |
| INDUS BACHOC-ADR | SUBE | US$ | 15.30 | .80 | 9,102.00 | |
| IRSA SA-GDR | BAJA | US$ | 4.40 | -.08 | 75,796.00 | |
| LAN AIRLINES-ADR | SUBE | US$ | 8.75 | .41 | 887,770.00 | |
| MADECO-ADR | IGUAL | US$ | 6.65 | .00 | 2,357.00 | |
| METROGAS-ADR | SUBE | US$ | 1.32 | .01 | 19,224.00 | |
| NORTEL INVER-ADR | IGUAL | US$ | 4.40 | .00 | 7,467.00 | |
| PAO ACUCAR-ADR | BAJA | US$ | 27.54 | -.59 | 593,827.00 | |
| PERDIGAO SA-ADR | SUBE | US$ | 28.17 | .85 | 201,068.00 | |
| PETROBRAS EN-ADR | SUBE | US$ | 7.27 | .20 | 371,396.00 | |
| PETROBRAS-SP ADR | SUBE | US$ | 22.24 | .84 | 10,329,864.00 | |
| PETROBRAS SA-ADR | SUBE | US$ | 26.94 | .98 | 26,178,677.00 | |
| PROVIDA-ADR | SUBE | US$ | 14.13 | .01 | 5,831.00 | |
| QUIMICA Y-SP ADR | BAJA | US$ | 25.30 | -.33 | 1,167,639.00 | |
| SABESP-ADR | SUBE | US$ | 25.12 | .60 | 476,850.00 | |
| SADIA SA-ADR | SUBE | US$ | 4.98 | .07 | 445,460.00 | |
| SID NACIONAL-ADR | SUBE | US$ | 15.14 | 1.41 | 6,030,389.00 | |
| TAM SA-ADR | SUBE | US$ | 9.61 | .96 | 798,481.00 | |
| TELE NORTE L-ADR | SUBE | US$ | 14.33 | .35 | 1,590,158.00 | |
| TELEBRAS-ADR | SUBE | US$ | 11.17 | .17 | 18,506.00 | |
| TELECOM ARGE-ADR | SUBE | US$ | 8.88 | .18 | 367,854.00 | |
| TELEF ARGENT-ADR | IGUAL | US$ | 8.00 | .00 | 4,914.00 | |
| TELEF MEXI-ADR L | SUBE | US$ | 20.93 | .15 | 1,804,547.00 | |
| TELEMIG CEL-ADR | SUBE | US$ | 30.78 | .77 | 23,800.00 | |
| TELESP-ADR | SUBE | US$ | 20.06 | .60 | 121,924.00 | |
| TIM PARTICIP-ADR | SUBE | US$ | 13.88 | .08 | 719,630.00 | |
| TRANSPORT GA-ADR | BAJA | US$ | 1.99 | -.11 | 24,900.00 | |
| ULTRAPAR PA-ADR | SUBE | US$ | 22.96 | .69 | 105,481.00 | |
| UNIBANCO-SP ADR | SUBE | US$ | 71.35 | .84 | 1,076,073.00 | |
| VALE R DOCE-ADR | SUBE | US$ | 14.10 | .91 | 58,188,302.00 | |
| VINA CONCHA-ADR | SUBE | US$ | 30.08 | .32 | 13,590.00 | |
| VITRO SAB-ADR | SUBE | US$ | 1.82 | .11 | 12,700.00 | |
| VIVO-ADR | SUBE | US$ | 13.85 | .66 | 977,076.00 | |
| VOTORANTIM C-ADR | SUBE | US$ | 8.49 | .35 | 427,014.00 | |
| WILLBROS GROUP | SUBE | US$ | 10.37 | 1.11 | 867,108.00 | |
| YPF SA-ADR | BAJA | US$ | 45.00 | -.90 | 4,300.00 |
| COT. FUTURO | COSTO TOTAL EX PUERTO | PRECIO PUESTO BOGOTÁ | |||
|---|---|---|---|---|---|
| FRIJOL SOYA / A PRECIO | |||||
| CHICAGO 1C ENE 09 | US$/Ton | 317.10 | 400.86 | 957,125.30 | |
| CHICAGO 2C MARZ 09 | US$/Ton | 319.30 | 403.17 | 962,113.65 | |
| CHICAGO 3C MAY 09 | US$/Ton | 323.34 | 407.41 | 971,274.10 | |
| TORTA DE SOYA / A PRECIO | |||||
| CHICAGO 1C ENE 09 | US$/Ton | 291.37 | 374.10 | 899,237.66 | |
| CHICAGO 2C MARZ 09 | US$/Ton | 292.03 | 374.80 | 900,734.17 | |
| CHICAGO 3C MAY 09 | US$/Ton | 294.79 | 377.69 | 906,992.29 | |
| ACEITE CRUDO SOYA / A PRECIO | |||||
| CHICAGO 1C ENE 09 | US$/Ton | 675.50 | 919.35 | 2,078,679.48 | |
| CHICAGO 2C MARZ 09 | US$/Ton | 681.67 | 926.62 | 2,094,413.29 | |
| CHICAGO 3C MAY 09 | US$/Ton | 690.05 | 936.50 | 2,115,782.70 | |
| TRIGO / A PRECIO | |||||
| CHICAGO 1C MAR 09 | US$/Ton | 206.50 | 295.07 | 728,280.59 | |
| CHICAGO 2C MAY 09 | US$/Ton | 210.54 | 299.35 | 737,528.86 | |
| CHICAGO 3C JUL 09 | US$/Ton | 215.87 | 304.99 | 749,730.16 | |
| MAIZ / A PRECIO | |||||
| CHICAGO 1C MAR 09 | US$/Ton | 148.32 | 251.96 | 635,031.28 | |
| CHICAGO 2C MAY 09 | US$/Ton | 152.36 | 257.13 | 646,211.76 | |
| CHICAGO 3C JUL 09 | US$/Ton | 156.49 | 262.42 | 657,641.31 | |
| ARROZ / A PRECIO | |||||
| CHICAGO 1C ENE 09 | US$/Ton | 332.44 | 693.39 | 1,589,890.80 | |
| CHICAGO 2C MAR 09 | US$/Ton | 332.44 | 693.39 | 1,589,890.80 | |
| CHICAGO 3C MAY 09 | US$/Ton | 337.72 | 703.06 | 1,610,816.08 | |
| CIERRE | |
|---|---|
| NY Contado ARABICAS | #N/A History |
| BREMEN/HAMBURGO | #N/A History |
| NY Contado | #N/A History |
| LE HAVRE Contado | #N/A History |
| ARABICA Colombia | #N/A History |
| ARABICA Brasil | #N/A History |
| ARABICA Alemana | #N/A History |
| ARABICA promedio | #N/A History |
| OTROS (Promedio)&nbs |