 |
Futures |
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
19'0 |
709'0 |
730'0 |
708'6 |
724'0 |
10:09P |
|
|
|
Sep 12
|
18'4 |
718'0 |
742'4 |
718'0 |
736'0 |
10:11P |
|
|
|
Dec 12
|
21'4 |
739'2 |
762'0 |
739'2 |
760'2 |
10:09P |
|
|
|
Mar 13
|
18'2 |
753'4 |
772'4 |
753'4 |
769'0 |
10:11P |
|
|
|
May 13
|
20'0 |
763'0 |
778'2 |
763'0 |
777'2 |
10:11P |
|
|
|
Jul 13
|
7'6 |
761'0 |
775'0 |
761'0 |
769'4 |
10:11P |
|
|
|
Sep 13
|
10'0 |
775'0 |
780'0 |
775'0 |
780'0 |
10:09P |
|
|
|
Dec 13
|
3'0 |
784'6 |
785'0 |
784'6 |
785'0 |
10:09P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
19'0 |
700'0 |
722'0 |
698'4 |
714'2 |
10:12P |
|
|
|
Sep 12
|
19'0 |
706'2 |
729'2 |
706'2 |
722'0 |
10:09P |
|
|
|
Dec 12
|
18'2 |
722'0 |
745'4 |
722'0 |
738'2 |
10:11P |
|
|
|
Mar 13
|
16'2 |
734'2 |
754'4 |
734'2 |
749'2 |
10:11P |
|
|
|
May 13
|
16'6 |
740'0 |
759'0 |
740'0 |
756'0 |
10:11P |
|
|
|
Jul 13
|
7'6 |
740'2 |
754'0 |
740'2 |
748'0 |
10:11P |
|
|
|
Sep 13
|
11'0 |
750'0 |
760'0 |
750'0 |
760'0 |
10:11P |
|
|
|
Dec 13
|
6'0 |
760'0 |
770'0 |
760'0 |
767'0 |
10:10P |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
15'4 |
792'0 |
810'0 |
792'0 |
807'4 |
10:09P |
|
|
|
Sep 12
|
16'4 |
788'0 |
807'6 |
788'0 |
805'0 |
10:09P |
|
|
|
Dec 12
|
21'0 |
790'0 |
813'6 |
790'0 |
811'0 |
10:09P |
|
|
|
Mar 13
|
23'6 |
800'0 |
816'4 |
800'0 |
816'4 |
10:07P |
|
|
|
May 13
|
18'4 |
|
|
|
796'6s |
|
|
|
|
Jul 13
|
0'0 |
|
|
|
766'2s |
|
|
|
|
Sep 13
|
0'0 |
770'0 |
770'0 |
770'0 |
770'0 |
08:00P |
|
|
|
Dec 13
|
0'2 |
785'0 |
785'0 |
785'0 |
785'0 |
09:40P |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
7'0 |
638'2 |
644'4 |
637'6 |
642'4 |
10:11P |
|
|
|
Sep 12
|
10'2 |
549'6 |
558'4 |
549'6 |
556'6 |
10:11P |
|
|
|
Dec 12
|
9'0 |
543'0 |
549'4 |
542'6 |
546'0 |
10:11P |
|
|
|
Mar 13
|
8'6 |
550'6 |
558'6 |
550'6 |
555'2 |
10:11P |
|
|
|
May 13
|
6'0 |
561'0 |
565'2 |
561'0 |
563'0 |
10:11P |
|
|
|
Jul 13
|
5'0 |
563'6 |
572'0 |
563'6 |
568'4 |
10:11P |
|
|
|
Sep 13
|
10'4 |
550'0 |
558'0 |
550'0 |
557'6 |
10:07P |
|
|
|
Dec 13
|
5'0 |
540'6 |
549'4 |
540'6 |
544'0 |
10:11P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
14'6 |
1413'6 |
1422'0 |
1410'0 |
1419'6 |
10:12P |
|
|
|
Aug 12
|
9'6 |
1387'6 |
1394'0 |
1384'2 |
1390'6 |
10:11P |
|
|
|
Sep 12
|
16'2 |
1334'6 |
1343'6 |
1333'0 |
1343'2 |
10:11P |
|
|
|
Nov 12
|
19'4 |
1300'0 |
1308'4 |
1294'2 |
1307'4 |
10:11P |
|
|
|
Jan 13
|
20'0 |
1292'0 |
1306'2 |
1292'0 |
1306'0 |
10:11P |
|
|
|
Mar 13
|
19'4 |
1273'6 |
1279'0 |
1272'4 |
1279'0 |
10:11P |
|
|
|
May 13
|
20'4 |
1249'6 |
1263'6 |
1249'6 |
1263'2 |
10:10P |
|
|
|
Jul 13
|
19'0 |
1251'6 |
1262'2 |
1251'6 |
1260'0 |
10:10P |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jun 12
|
1.600 |
118.475 |
119.600 |
118.200 |
119.525s |
05/18 |
|
|
|
Aug 12
|
1.875 |
120.400 |
121.950 |
120.250 |
121.925s |
05/18 |
|
|
|
Oct 12
|
1.350 |
125.250 |
126.625 |
125.250 |
126.300s |
05/18 |
|
|
|
Dec 12
|
1.150 |
127.700 |
129.000 |
127.700 |
128.600s |
05/18 |
|
|
|
Feb 13
|
1.350 |
129.250 |
130.250 |
129.250 |
130.025s |
05/18 |
|
|
|
Apr 13
|
0.700 |
130.900 |
132.050 |
130.800 |
131.600s |
05/18 |
|
|
|
Jun 13
|
1.100 |
127.700 |
128.700 |
127.700 |
128.700s |
05/18 |
|
|
|
Aug 13
|
1.200 |
129.000 |
129.000 |
129.000 |
129.000s |
05/18 |
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
May 12
|
0.675 |
151.325 |
151.500 |
151.300 |
151.300s |
05/18 |
|
|
|
Aug 12
|
0.775 |
160.700 |
161.200 |
160.100 |
160.700s |
05/18 |
|
|
|
Sep 12
|
0.550 |
161.750 |
162.300 |
161.725 |
161.725s |
05/18 |
|
|
|
Oct 12
|
0.450 |
162.750 |
163.425 |
162.375 |
162.875s |
05/18 |
|
|
|
Nov 12
|
0.475 |
163.500 |
163.875 |
162.950 |
163.475s |
05/18 |
|
|
|
Jan 13
|
0.400 |
163.500 |
163.650 |
163.350 |
163.350s |
05/18 |
|
|
|
Mar 13
|
0.800 |
0.000 |
163.700 |
0.000 |
163.700s |
05/18 |
|
|
|
Apr 13
|
1.550 |
0.000 |
164.000 |
0.000 |
164.000s |
05/18 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jun 12
|
0.000 |
87.150 |
87.600 |
86.750 |
87.425s |
05/18 |
|
|
|
Jul 12
|
- 0.175 |
88.100 |
88.600 |
87.750 |
88.575s |
05/18 |
|
|
|
Aug 12
|
- 0.600 |
88.700 |
89.250 |
88.600 |
88.900s |
05/18 |
|
|
|
|
PB - FROZEN PORK BELLIES - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
May 12
|
0.000 |
0.000 |
0.000 |
0.000 |
121.500s |
|
|
|
|
| My Custom Markets |
|
Symbol |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Welcome |
|
|
Thank you for choosing our website.
Check back often for continued updates.
|
|
|
|
|
|
|
|
|
