 |
Futures |
|
|
|
KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
28'2 |
659'0 |
678'4 |
654'4 |
674'4s |
07/30 |
|
|
|
Dec 10 |
28'2 |
674'4 |
695'4 |
671'4 |
691'4s |
07/30 |
|
|
|
Mar 11 |
28'4 |
690'0 |
705'0 |
686'2 |
706'4s |
07/30 |
|
|
|
May 11 |
26'0 |
703'0 |
706'4 |
703'0 |
709'4s |
07/30 |
|
|
|
Jul 11 |
22'0 |
696'0 |
710'0 |
694'4 |
710'4s |
07/30 |
|
|
|
Sep 11 |
20'0 |
700'0 |
716'4 |
700'0 |
713'4s |
07/30 |
|
|
|
Dec 11 |
18'0 |
713'0 |
720'2 |
711'4 |
721'4s |
07/30 |
|
|
|
Mar 12 |
14'4 |
|
|
|
721'4s |
07/30 |
|
|
|
|
W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
34'0 |
637'0 |
662'4 |
636'6 |
661'4s |
07/30 |
|
|
|
Dec 10 |
34'2 |
669'0 |
694'4 |
668'4 |
693'6s |
07/30 |
|
|
|
Mar 11 |
30'4 |
692'0 |
712'0 |
692'0 |
713'4s |
07/30 |
|
|
|
May 11 |
26'2 |
715'0 |
715'0 |
714'4 |
714'4s |
07/30 |
|
|
|
Jul 11 |
21'4 |
696'4 |
709'4 |
696'4 |
710'2s |
07/30 |
|
|
|
Sep 11 |
20'0 |
709'2 |
711'0 |
709'2 |
716'6s |
07/30 |
|
|
|
Dec 11 |
19'4 |
719'0 |
724'0 |
719'0 |
729'2s |
07/30 |
|
|
|
Mar 12 |
18'2 |
|
|
|
736'0s |
07/30 |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
29'4 |
658'0 |
689'6 |
658'0 |
687'6s |
07/30 |
|
|
|
Dec 10 |
29'4 |
673'2 |
705'0 |
673'2 |
702'6s |
07/30 |
|
|
|
Mar 11 |
28'4 |
689'0 |
720'2 |
688'4 |
718'4s |
07/30 |
|
|
|
May 11 |
31'0 |
699'0 |
727'6 |
699'0 |
726'4s |
07/30 |
|
|
|
Jul 11 |
22'2 |
703'4 |
725'6 |
700'0 |
722'2s |
07/30 |
|
|
|
Sep 11 |
21'4 |
700'0 |
720'0 |
700'0 |
719'6s |
07/30 |
|
|
|
Dec 11 |
9'6 |
704'0 |
718'0 |
704'0 |
715'0s |
07/30 |
|
|
|
Mar 12 |
1'4 |
713'0 |
720'4 |
712'2 |
717'4s |
07/30 |
|
|
|
|
C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
13'4 |
383'0 |
393'2 |
382'2 |
392'6s |
07/30 |
|
|
|
Dec 10 |
13'0 |
397'0 |
407'0 |
396'6 |
406'6s |
07/30 |
|
|
|
Mar 11 |
12'2 |
409'4 |
418'4 |
409'4 |
418'6s |
07/30 |
|
|
|
May 11 |
11'4 |
419'0 |
425'6 |
419'0 |
425'4s |
07/30 |
|
|
|
Jul 11 |
11'2 |
427'0 |
432'2 |
427'0 |
432'0s |
07/30 |
|
|
|
Sep 11 |
8'6 |
428'2 |
432'2 |
428'2 |
433'0s |
07/30 |
|
|
|
Dec 11 |
7'6 |
427'0 |
434'0 |
427'0 |
433'2s |
07/30 |
|
|
|
Mar 12 |
7'4 |
439'2 |
440'0 |
439'2 |
444'0s |
07/30 |
|
|
|
May 12 |
7'4 |
455'0 |
455'0 |
455'0 |
450'0s |
07/30 |
|
|
|
Jul 12 |
7'4 |
|
|
|
455'0s |
07/30 |
|
|
|
Sep 12 |
6'2 |
|
|
|
445'0s |
07/30 |
|
|
|
Dec 12 |
5'2 |
430'0 |
432'0 |
430'0 |
435'2s |
07/30 |
|
|
|
Mar 13 |
|
|
|
|
|
|
|
|
|
Jul 13 |
6'2 |
|
|
|
455'2s |
07/30 |
|
|
|
Dec 13 |
1'0 |
|
|
|
433'0s |
07/30 |
|
|
|
Jul 14 |
1'0 |
|
|
|
448'0s |
07/30 |
|
|
|
|
S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
25'6 |
1035'0 |
1051'0 |
1033'4 |
1052'4s |
07/30 |
|
|
|
Sep 10 |
19'2 |
998'0 |
1011'4 |
997'0 |
1012'0s |
07/30 |
|
|
|
Nov 10 |
17'0 |
994'0 |
1007'0 |
993'4 |
1005'0s |
07/30 |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
0.800 |
91.875 |
92.725 |
91.800 |
92.650s |
07/30 |
|
|
|
Oct 10 |
1.125 |
93.400 |
94.650 |
93.400 |
94.600s |
07/30 |
|
|
|
Dec 10 |
0.875 |
95.500 |
96.375 |
95.500 |
96.225s |
07/30 |
|
|
|
Feb 11 |
0.800 |
96.650 |
97.625 |
96.650 |
97.525s |
07/30 |
|
|
|
Apr 11 |
0.575 |
99.000 |
99.500 |
98.800 |
99.400s |
07/30 |
|
|
|
Jun 11 |
0.500 |
95.350 |
96.000 |
95.350 |
96.000s |
07/30 |
|
|
|
Aug 11 |
0.550 |
95.400 |
96.200 |
95.400 |
96.100s |
07/30 |
|
|
|
Oct 11 |
0.550 |
97.550 |
98.200 |
97.550 |
98.100s |
07/30 |
|
|
|
Dec 11 |
0.000 |
|
|
|
98.200s |
07/30 |
|
|
|
Feb 12 |
|
|
|
|
|
|
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
0.000 |
113.375 |
113.725 |
113.200 |
113.725s |
07/30 |
|
|
|
Sep 10 |
- 0.075 |
114.200 |
114.300 |
113.800 |
114.200s |
07/30 |
|
|
|
Oct 10 |
0.375 |
114.600 |
115.100 |
114.550 |
115.075s |
07/30 |
|
|
|
Nov 10 |
0.375 |
114.300 |
114.750 |
114.200 |
114.725s |
07/30 |
|
|
|
Jan 11 |
0.175 |
113.100 |
113.100 |
112.875 |
113.075s |
07/30 |
|
|
|
Mar 11 |
0.050 |
111.850 |
111.850 |
111.850 |
111.850s |
07/30 |
|
|
|
Apr 11 |
0.000 |
|
|
|
112.100s |
07/30 |
|
|
|
May 11 |
0.000 |
|
|
|
111.450s |
07/30 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
0.975 |
84.850 |
86.000 |
84.650 |
85.825s |
07/30 |
|
|
|
Oct 10 |
0.950 |
78.000 |
79.100 |
77.950 |
79.025s |
07/30 |
|
|
|
Dec 10 |
0.475 |
75.000 |
75.750 |
75.000 |
75.400s |
07/30 |
|
|
|
|
PB - FROZEN PORK BELLIES - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
0.000 |
|
|
|
103.500s |
07/30 |
|
|
|
Feb 11 |
0.700 |
|
|
|
101.200s |
07/30 |
|
|
|
Mar 11 |
0.000 |
|
|
|
101.000s |
07/30 |
|
|
|
| My Custom Markets |
|
Symbol |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
