LDTI

:)

MKOS

:)

BUGS

:)

AOOR

:)

KKD

:)

BBI

:)

INSQ

:)

GSHF

:)

WYSK

:)

WHAI

:)

SVMI

:)

T

:)

PEKG

:)

FDCH

:)

WTVN

:)

QBID

:)

NPER

:)

NMCX

:)

MMIC

:)

LFWK


:)

JPHC


:)

ITWJ


:)

IBCSE


:)

spring > Name Close Previous Change
DW Spring Wheat {Dec 05} 324.68 325.76 -1.08 0.33%


:)

:)

GFCI

:)

NAAC

:)

I say it COLD !

:)

19 out @ 9:34 @ the foot of the mountain

:)

UPS > UPS Inc. said its expects to top 100 million online package tracking requests during its upcoming holiday “peak week” of Dec. 19-23.

:)

Survey Says >
The integration of new technology with existing systems is the biggest obstacle preventing the trucking industry from using more wireless applications, a survey found.

:)

Smile

:)

ITWJ

:)

SVMI

:)

WTVN

:)

Canada
Name Close Previous Change
AA Aadco Automotive Inc. 0.0250 0.0300 -0.0050 16.67%
AAD Archangel Diamond Cp 0.8700 0.8700 0.0000 0.00%
AAG Andean American Mining Cp 1.2800 1.3200 -0.0400 3.03%
AAM Atacama Minerals Cp 0.8200 0.8500 -0.0300 3.53%
AAO Arapahoe Energy Cp 0.6100 0.6200 -0.0100 1.61%
AAU American Gold Capital Cp 0.8200 0.8900 -0.0700 7.87%
AAV Aavdex Cp 0.0450 0.0450 0.0000 0.00%
ABA.H Abbastar Holdings Ltd 0.3000 0.3000 0.0000 0.00%
ABB.H Abitibi Mining Cp 0.0250 0.0250 0.0000 0.00%
ABE Abitex Resources Inc 0.2800 0.2700 0.0100 3.70%
ABG Arawak Energy Cp 1.5000 1.4500 0.0500 3.45%
ABI Abcourt Mines Inc 0.2800 0.2700 0.0100 3.70%
ABN Consilidated Abaddon Rsrcs Inc 0.1900 0.1800 0.0100 5.56%
ABS Absolute Resources Cp 0.6500 0.6000 0.0500 8.33%
ABT Absolute Software Cp 3.3800 3.3500 0.0300 0.90%
ABU Abenteuer Resources Cp 0.2500 0.2500 0.0000 0.00%
ABV Abington Ventures Inc 0.1100 0.1200 -0.0100 8.33%
ACR.H Atlas Cromwell Ltd 0.3400 0.3400 0.0000 0.00%
ACT Active Control Technology Inc 0.0300 0.0300 0.0000 0.00%
ACZ.H Alcor Resources Ltd 0.1150 0.1150 0.0000 0.00%
AD Andromed Inc 0.1000 0.1000 0.0000 0.00%
ADA Acadian Gold Cp 0.3050 0.2600 0.0450 17.31%
ADB Admiral Bay Resources Inc 1.0300 0.9600 0.0700 7.29%
ADD Arctic Star Diamond Cp 0.1400 0.1400 0.0000 0.00%
ADK Daignos Inc 0.1900 0.2100 -0.0200 9.52%
ADR.H Arcland Resources Inc 0.1600 0.1600 0.0000 0.00%
ADT Adroit Resources Inc 0.2600 0.2600 0.0000 0.00%
AEI Arsenal Energy Inc 1.2700 1.2800 -0.0100 0.78%
AES Aries Resource Cp 0.1700 0.1500 0.0200 13.33%
AFA Afri-Can Marine Minerals Cp 0.0900 0.0900 0.0000 0.00%
AFC Avenue Financial Cp 0.0150 0.0150 0.0000 0.00%
AFR African Metals Cp 0.6900 0.5900 0.1000 16.95%
AFS Afrasia Mineral Fields Inc 0.2600 0.2600 0.0000 0.00%
AFX Alternative Fuel Systems Inc 0.0800 0.0800 0.0000 0.00%
AGG African Gold Group Inc 1.7500 1.8500 -0.1000 5.41%
AGL Aguila American Resources Ltd 0.1600 0.1600 0.0000 0.00%
AGM Aldrdige Minerals Inc 1.2700 1.2600 0.0100 0.79%
AGO Alegro Health Cp 0.1800 0.1800 0.0000 0.00%
AGS Agau Resources Inc 0.5500 0.5500 0.0000 0.00%
AGT.UN Agtech Income Fund 5.0900 5.0900 0.0000 0.00%
AGX Amador Gold Cp 0.1000 0.1100 -0.0100 9.09%
AHE.H Achieva Development Cp 0.0550 0.0550 0.0000 0.00%
AHL Ameriplas Holdings Ltd 0.1000 0.1100 -0.0100 9.09%
AHP Allied Hotel Properties Inc 0.1600 0.1600 0.0000 0.00%
AHR Amarc Resources Ltd 0.2700 0.2900 -0.0200 6.90%
AHS Alta Natural Herbs & Supplemnt 0.0250 0.0250 0.0000 0.00%
AKV Acrex Ventures Ltd 0.1200 0.1300 -0.0100 7.69%
ALH Alhambra Resources Ltd 0.8000 0.8500 -0.0500 5.88%
ALL.H International Alliance Resrces 0.1000 0.1000 0.0000 0.00%
ALN.H Alinghi Minerals Inc 0.2300 0.1950 0.0350 17.95%
ALQ Alpha Gold Cp 0.3950 0.3500 0.0450 12.86%
ALS Altius Minerals Cp 4.2500 4.3200 -0.0700 1.62%
ALZ Aldershot Resources Ltd 0.2500 0.2750 -0.0250 9.09%
AMA Aeromechanical Services Ltd 0.2350 0.2350 0.0000 0.00%
AMC Alexis Minerals Cp 0.4600 0.4500 0.0100 2.22%
AME Abacus Mining & Exploration Cp 0.3850 0.3700 0.0150 4.05%
AMH Amanta Resources Ltd 0.2500 0.2500 0.0000 0.00%
AML Amadeus International Inc 0.1450 0.1350 0.0100 7.41%
AMN American Manor Enterprises Inc 0.6500 0.6500 0.0000 0.00%
AMS Amera Resources Cp 0.5600 0.5500 0.0100 1.82%
AMU AMI Resources Inc 0.2700 0.2300 0.0400 17.39%
ANC Angoss Software Cp 0.1300 0.1300 0.0000 0.00%
ANG Altacanada Energy Cp 0.7700 0.8000 -0.0300 3.75%
ANL Atlantic Industrial Minerals 0.1000 0.1000 0.0000 0.00%
ANQ Allegiance Equity Cp 0.1850 0.1850 0.0000 0.00%
ANX Anaconda Gold Cp 0.2500 0.2500 0.0000 0.00%
AOE Access International Education 0.0750 0.0750 0.0000 0.00%
AOF Arrow Energy Ltd 0.6600 0.7000 -0.0400 5.71%
AOT Ascot Resources Ltd 0.5500 0.5900 -0.0400 6.78%
AOU Argent Resources Ltd 0.0400 0.0400 0.0000 0.00%
APE Apogee Minerals Ltd 0.5200 0.5100 0.0100 1.96%
APH Alda Pharmaceuticals Cp 0.0600 0.0600 0.0000 0.00%
APK Altek Power Cp 0.1400 0.1700 -0.0300 17.65%
APM Amerix Precious Metals Cp 0.3800 0.3800 0.0000 0.00%
APN Aspire Capital Inc 0.0350 0.0350 0.0000 0.00%
APO Arctos Petroleum Cp 0.0600 0.0700 -0.0100 14.29%
APP Appalaches Resources Inc 0.0650 0.0600 0.0050 8.33%
APS Accelrate Power Systems Inc 0.7800 0.7600 0.0200 2.63%
APT Almo Capital Cp 0.3500 0.3500 0.0000 0.00%
APV Arise Technologies Cp 0.2950 0.2950 0.0000 0.00%
APX Austral Pacific Energy Ltd 1.8500 1.8500 0.0000 0.00%
AQC Aquarius Coatings Inc 0.0350 0.0300 0.0050 16.67%
AQE Aqua-Pure Ventures Inc 0.4300 0.4400 -0.0100 2.27%
AQI Aquiline Resources Inc 1.7000 1.7900 -0.0900 5.03%
ARC.H Astron Resources Cp 0.1600 0.1600 0.0000 0.00%
ARD Armada Data Cp 0.2500 0.2500 0.0000 0.00%
ARH.P Altima Resources Ltd 0.1500 0.1500 0.0000 0.00%
ARI Arius Research Inc 0.9800 0.9000 0.0800 8.89%
ARQ Anooraq Resources Cp 0.8000 0.8100 -0.0100 1.23%
ARR Allyn Resources Inc 0.1500 0.1500 0.0000 0.00%
ARU Aurelian Resources Inc 0.5200 0.5200 0.0000 0.00%
ARY Avery Resources Inc 0.4200 0.4500 -0.0300 6.67%
ASD Acero-Martin Exploration Inc 0.6700 0.6400 0.0300 4.69%
ASG Asia Gold Cp 1.2000 1.1500 0.0500 4.35%
ASM Avino Silver & Gold Mines Ltd 1.5400 1.4900 0.0500 3.36%
ASN Asian Mineral Resources Ltd 0.4000 0.4000 0.0000 0.00%
ASP AOG Air Support Inc 0.1800 0.2200 -0.0400 18.18%
ASW Anglo Swiss Resources Inc 0.0950 0.1050 -0.0100 9.52%
ASX Alberta Star Development Cp 0.7400 0.7500 -0.0100 1.33%
ATC ATAC Resources Ltd 0.1600 0.1400 0.0200 14.29%
ATH Athlone Energy Ltd 0.5900 0.5500 0.0400 7.27%
ATI Altai Resources Inc 0.1300 0.1300 0.0000 0.00%
ATK Atikwa Minerals Cp 0.0400 0.0400 0.0000 0.00%
ATM Action Minerals Inc 0.1500 0.1800 1.7200 955.56%
ATO Autotradecentre Canada Ltd 0.0250 0.0250 0.0000 0.00%
ATR Anterra Cp 0.4800 0.5300 -0.0500 9.43%
ATV Alto Ventures Ltd 0.0700 0.0800 -0.0100 12.50%
AUA Adanac Moly Cp 0.6000 0.6000 0.0000 0.00%
AUE.P Aureus Ventures Inc 0.2700 0.2700 0.0000 0.00%
AUG Augen Capital Cp 0.1550 0.1300 0.0250 19.23%
AUL Austin Developments Cp 0.1050 0.1100 -0.0050 4.55%
AUM Aumega Discoveries Ltd 0.2800 0.3100 -0.0300 9.68%
AUN Aurcana Cp 0.0450 0.0450 0.0000 0.00%
AUQ Aurogin Resources Ltd 0.1100 0.1000 0.0100 10.00%
AUT ABI Capital Cp 0.4050 0.3900 0.0150 3.85%
AUV Augyva Mining Resources Inc 0.0850 0.0800 0.0050 6.25%
AUX Auramex Resource Cp 0.1100 0.0800 0.0300 37.50%
AUZ Ausam Energy Cp 0.4350 0.4750 -0.0400 8.42%
AVC.P Aviator Petroleum Cp 0.2800 0.2800 0.0000 0.00%
AVH Avalanche Networks Cp 0.0450 0.0300 0.0000 0.00%
AVI Advitech Inc 0.0800 0.0800 0.0000 0.00%
AVL Avalon Ventures Ltd 0.4700 0.4050 0.0650 16.05%
AVV Avantec Technologies Inc 0.1050 0.1050 0.0000 0.00%
AVW.H AVC Venture Capital Cp 0.4000 0.4000 0.0000 0.00%
AWB Avalon Works Cp 0.0550 0.0550 0.0000 0.00%
AWI Advent Wireless Inc 0.3200 0.3200 0.0000 0.00%
AWP.A Arrowhead Water Products Ltd 0.3450 0.3300 0.0150 4.55%
AXI.H Advanced Explorations Inc 0.1250 0.1250 0.0000 0.00%
AXM Axmin Inc 0.5700 0.5700 0.0000 0.00%
AYX Yangarra Resources Inc 0.5000 0.5000 0.0000 0.00%
AZM Azimut Exploration Inc 1.3000 1.3500 -0.0500 3.70%
AZN Arcturus Ventures Inc 0.0450 0.0450 0.0000 0.00%
AZS Arizona Star Resource Cp 6.6000 6.5000 0.1000 1.54%
:)

;)

BCAK

;)

>OIL< Name Close Previous Change
CL Crude Oil 60.670 59.220 1.450 2.45%
CL.C Crude Oil Continuation 59.390 60.660 -1.270 2.09%
CLF06 Crude Oil {Jan 06} 59.390 60.660 -1.270 2.09%
CLF07 Crude Oil {Jan 07} 62.840 64.120 -1.280 2.00%
CLF08 Crude Oil {Jan 08} 61.950 63.230 -1.280 2.02%
CLG06 Crude Oil {Feb 06} 60.380 61.610 -1.230 2.00%
CLG07 Crude Oil {Feb 07} 62.860 64.140 -1.280 2.00%
CLG08 Crude Oil {Feb 08} 61.790 63.080 -1.290 2.05%
CLH06 Crude Oil {Mar 06} 61.040 62.290 -1.250 2.01%
CLH07 Crude Oil {Mar 07} 62.880 64.160 -1.280 2.00%
CLH08 Crude Oil {Mar 08} 61.640 62.940 -1.300 2.07%
CLJ06 Crude Oil {Apr 06} 61.440 62.720 -1.280 2.04%
CLJ07 Crude Oil {Apr 07} 62.900 64.180 -1.280 1.99%
CLJ08 Crude Oil {Apr 08} 61.500 62.800 -1.300 2.07%
CLK06 Crude Oil {May 06} 61.750 63.030 -1.280 2.03%
CLK07 Crude Oil {May 07} 62.900 64.180 -1.280 1.99%
CLK08 Crude Oil {May 08} 61.360 62.660 -1.300 2.07%
CLM06 Crude Oil {Jun 06} 62.000 63.280 -1.280 2.02%
CLM07 Crude Oil {Jun 07} 62.880 64.160 -1.280 2.00%
CLM08 Crude Oil {Jun 08} 61.220 62.520 -1.300 2.08%
CLN06 Crude Oil {Jul 06} 62.200 63.480 -1.280 2.02%
CLN07 Crude Oil {Jul 07} 62.810 64.090 -1.280 2.00%
CLQ06 Crude Oil {Aug 06} 62.380 63.660 -1.280 2.01%
CLQ07 Crude Oil {Aug 07} 62.700 63.980 -1.280 2.00%
CLU06 Crude Oil {Sep 06} 62.540 63.820 -1.280 2.01%
CLU07 Crude Oil {Sep 07} 62.580 63.860 -1.280 2.00%
CLV06 Crude Oil {Oct 06} 62.660 63.940 -1.280 2.00%
CLV07 Crude Oil {Oct 07} 62.430 63.710 -1.280 2.01%
CLX06 Crude Oil {Nov 06} 62.760 64.040 -1.280 2.00%
CLX07 Crude Oil {Nov 07} 62.280 63.560 -1.280 2.01%
CLZ05 Crude Oil {Dec 05} 56.140 56.340 -0.200 0.35%
CLZ06 Crude Oil {Dec 06} 62.820 64.100 -1.280 2.00%
CLZ07 Crude Oil {Dec 07} 62.120 63.400 -1.280 2.02%
CLZ08 Crude Oil {Dec 08} 60.330 61.670 -1.340 2.17%
CLZ09 Crude Oil {Dec 09} 58.850 60.220 -1.370 2.27%
CLZ10 Crude Oil {Dec 10} 57.670 59.070 -1.400 2.37%
CLZ11 Crude Oil {Dec 11} 56.970 58.370 -1.400 2.40%
CLZ12 Crude Oil {Dec 12} 56.620 58.020 -1.400 2.41%
:)

:)

IRBL

:)

Name Close Previous Change
WABC Westamerica Bancorporation 54.460 54.630 -0.170 0.31%
WACLY Wacoal Corp. 68.190 66.850 1.340 2.00%
WAIN Wainwright Bank & Trust Company 10.160 10.220 -0.060 0.59%
WASH Washington Trust Bancorp, Inc. 28.160 28.400 -0.240 0.85%
WAUW WAUWATOSA HOLDINGS 11.930 11.750 0.180 1.53%
WAVX Wave Systems Corp. 0.6900 0.7000 -0.0100 1.43%
WAYN Wayne Savings Bancshares Inc. 15.000 15.010 -0.010 0.07%
WBCO Washington Banking Company 17.300 17.330 -0.030 0.17%
WBKC WestBank Corporation 14.950 14.900 0.050 0.34%
WBMD WEBMD HEALTH CORP 30.410 32.020 -1.610 5.03%
WBNK Waccamaw Bankshares Inc 18.420 18.300 0.120 0.66%
WBPRJ W Holding Company Incorporated 49.370 47.630 1.740 3.65%
WBPRK W Holding Company Incorporated 24.500 24.500 0.000 0.00%
WBPRL W Holding Company Incorporated 24.500 24.500 0.000 0.00%
WBPRM W Holding Company Incorporated 25.000 25.000 0.000 0.00%
WBPRN W Holding Company Incorporated 25.000 25.000 0.000 0.00%
WBPRO W Holding Company Incorporated 24.530 24.530 0.000 0.00%
WBPRZ W Holding Company Incorporated 24.760 24.760 0.000 0.00%
WBSN Websense, Inc. 66.110 66.820 -0.710 1.06%
WBSTP Webster Preferred Capital Corp 10.460 10.460 0.000 0.00%
WCAA WCA Waste Corporation 8.1100 8.1100 0.0000 0.00%
WCBO West Coast Bancorp 26.560 26.820 -0.260 0.97%
WDFC WD-40 Company 27.790 27.790 0.000 0.00%
WDHD Woodhead Industries, Inc. 13.740 13.770 -0.030 0.22%
WEBM webMethods, Inc. 7.6900 7.6700 0.0200 0.26%
WEBX WebEx Communications, Inc. 22.570 22.700 -0.130 0.57%
WEDC White Electronic Designs Corporation 5.3200 5.4500 -0.1300 2.39%
WEDX Westaim Corporation (The) 4.0000 3.8500 0.1500 3.90%
WEFN WebFinancial Corporation 12.100 12.100 0.000 0.00%
WERN Werner Enterprises, Inc. 19.640 19.900 -0.260 1.31%
WEYS Weyco Group, Inc. 20.020 19.910 0.110 0.55%
WFII Wireless Facilities, Inc. 5.6100 5.5100 0.1000 1.81%
WFMI Whole Foods Market, Inc. 154.35 154.04 0.31 0.20%
WFSI WFS Financial Inc. 75.880 76.740 -0.860 1.12%
WFSL Washington Federal, Inc. 23.710 23.860 -0.150 0.63%
WGAT Worldgate Communications, Inc. 2.6000 2.6000 0.0000 0.00%
WGATE WORLDGATE COMM INC 2.3300 2.4100 -0.0800 3.32%
WGBC Willow Grove Bancorp, Inc. 15.720 15.600 0.120 0.77%
WGII Washington Group International, Inc. 53.240 51.950 1.290 2.48%
WGNB WGNB Corp. 37.500 37.210 0.290 0.78%
WGNR Wegener Corporation 1.4300 1.3900 0.0400 2.88%
WGOV Woodward Governor Company 85.290 84.520 0.770 0.91%
WGRD WatchGuard Technologies, Inc. 3.8300 3.8600 -0.0300 0.78%
WHRT World Heart Corporation 0.5200 0.5400 -0.0200 3.70%
WIBC Wilshire Bancorp, Inc. 17.110 17.200 -0.090 0.52%
WILCF G. Willi-Food International, Ltd. 3.3700 3.2900 0.0800 2.43%
WINA Winmark Corporation 20.180 20.620 -0.440 2.13%
WIND Wind River Systems, Inc. 14.880 14.760 0.120 0.81%
WINS SM&A 8.0300 8.0800 -0.0500 0.62%
WIRE Encore Wire Corporation 24.520 24.000 0.520 2.17%
WITS Witness Systems, Inc. 21.370 21.370 0.000 0.00%
WJCI WJ Communications, Inc. 1.8600 1.8700 -0.0100 0.53%
WLDAE WORLD AIR HOLDINGS 10.250 10.270 -0.020 0.19%
WLFC Willis Lease Finance Corporation 8.4000 8.4500 -0.0500 0.59%
WLFCE WILLIS LEASE FIN C 8.8000 8.8000 0.0000 0.00%
WLSC WILLIAMS SCOTSMAN 16.030 15.870 0.160 1.01%
WLSN Wilsons The Leather Experts Inc. 3.6500 3.8000 -0.1500 3.95%
WMAR West Marine, Inc. 14.330 14.340 -0.010 0.07%
WMGI Wright Medical Group, Inc. 20.660 20.700 -0.040 0.19%
WMSI Williams Industries, Inc. 1.5700 1.5800 -0.0100 0.63%
WOLF Great Wolf Resorts, Inc. 10.090 10.290 -0.200 1.94%
WOLV NetWolves Corporation 0.2900 0.3000 -0.0100 3.33%
WOOF VCA Antech, Inc. 27.900 28.060 -0.160 0.57%
WPCS WPCS International Incorporated 7.7300 7.6300 0.1000 1.31%
WPPGY WPP Group plc 54.950 54.010 0.940 1.74%
WPSC Wheeling-Pittsburgh Corporation 8.9300 9.1300 -0.2000 2.19%
WPTE WPT Enterprises, Inc. 6.4400 6.6200 -0.1800 2.72%
WQNI WQN, Inc. 1.7400 1.6700 0.0700 4.19%
WRES Warren Resources, Inc. 14.500 15.460 -0.960 6.21%
WRLD World Acceptance Corporation 29.130 28.720 0.410 1.43%
WRLS Telular Corporation 3.3600 3.3000 0.0600 1.82%
WRNC Warnaco Group Inc (The) 24.130 24.400 -0.270 1.11%
WRSP WorldSpace, Inc. 13.340 14.240 -0.900 6.32%
WSBA Western Sierra Bancorp 36.810 36.650 0.160 0.44%
WSBC WesBanco, Inc. 31.370 31.170 0.200 0.64%
WSCC Waterside Capital Corporation 3.8700 3.8500 0.0200 0.52%
WSCI WSI Industries Inc. 3.4700 3.5500 -0.0800 2.25%
WSFS WSFS Financial Corporation 62.620 63.140 -0.520 0.82%
WSII Waste Services, Inc. 3.3200 3.3300 -0.0100 0.30%
WSPI WEBSITE PROS INC. 9.2300 9.1000 0.1300 1.43%
WSSI WebSideStory, Inc. 19.960 19.580 0.380 1.94%
WSTC West Corporation 38.900 38.880 0.020 0.05%
WSTF Westaff Inc. 4.6800 4.8200 -0.1400 2.90%
WSTL Westell Technologies, Inc. 4.7700 4.7800 -0.0100 0.21%
WSTM Workstream Inc. 1.3600 1.3400 0.0200 1.49%
WTBA West Bancorporation 19.740 19.740 0.000 0.00%
WTFC Wintrust Financial Corporation 59.300 58.630 0.670 1.14%
WTFCP Wintrust Financial Corporation 25.590 25.580 0.010 0.04%
WTNY Whitney Holding Corporation 28.560 28.740 -0.180 0.63%
WTSLA Wet Seal, Inc. (The) 5.0200 5.0100 0.0100 0.20%
WVCM Wavecom S.A. 14.960 14.910 0.050 0.34%
WVFC WVS Financial Corp. 16.100 16.100 0.000 0.00%
WVVI Willamette Valley Vineyards, Inc. 5.5100 5.5600 -0.0500 0.90%
WWIN Waste Industries USA, Inc. 14.200 14.150 0.050 0.35%
WWVYE Warwick Valley Telephone Company 23.250 23.250 0.000 0.00%
WYNN Wynn Resorts, 57.400 56.700 0.700 1.23%
WZEN Webzen Inc 9.1900 8.7600 0.4300 4.91%


:)

HBSL

:)