 |
Futures |
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Mar 12
|
-9'0 |
706'6 |
709'6 |
700'4 |
700'0s |
02:33P |
|
|
|
May 12
|
-7'6 |
715'0 |
717'0 |
708'4 |
708'6s |
02:34P |
|
|
|
Jul 12
|
-8'2 |
721'6 |
724'4 |
716'4 |
716'2s |
01:36P |
|
|
|
Sep 12
|
-7'6 |
732'0 |
736'0 |
728'6 |
728'6s |
01:36P |
|
|
|
Dec 12
|
-7'0 |
750'0 |
753'6 |
746'4 |
747'4s |
01:36P |
|
|
|
Mar 13
|
-7'0 |
763'4 |
763'4 |
758'4 |
759'4s |
01:36P |
|
|
|
May 13
|
-7'0 |
|
|
|
764'4s |
01:36P |
|
|
|
Jul 13
|
-7'0 |
756'4 |
758'0 |
752'0 |
756'0s |
01:36P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Mar 12
|
-6'2 |
653'2 |
656'4 |
645'0 |
647'2s |
03:12P |
|
|
|
May 12
|
-5'0 |
665'4 |
668'6 |
659'2 |
661'6s |
03:46P |
|
|
|
Jul 12
|
-5'2 |
677'0 |
681'0 |
673'2 |
674'6s |
03:49P |
|
|
|
Sep 12
|
-3'6 |
690'4 |
695'0 |
687'6 |
690'6s |
03:50P |
|
|
|
Dec 12
|
-2'4 |
709'0 |
712'4 |
704'4 |
708'4s |
01:40P |
|
|
|
Mar 13
|
-2'0 |
726'0 |
726'4 |
719'6 |
724'0s |
01:40P |
|
|
|
May 13
|
-2'2 |
|
|
|
734'2s |
02:37P |
|
|
|
Jul 13
|
-4'0 |
739'0 |
741'4 |
734'4 |
738'4s |
02:48P |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Mar 12
|
-1'0 |
827'4 |
833'4 |
823'6 |
826'2s |
03:12P |
|
|
|
May 12
|
-1'6 |
812'6 |
818'0 |
810'4 |
811'2s |
01:44P |
|
|
|
Jul 12
|
-1'4 |
802'0 |
809'0 |
799'2 |
800'6s |
01:35P |
|
|
|
Sep 12
|
-4'4 |
777'0 |
783'6 |
774'0 |
775'2s |
03:15P |
|
|
|
Dec 12
|
-6'4 |
782'0 |
788'4 |
779'2 |
779'6s |
01:44P |
|
|
|
Mar 13
|
-4'6 |
794'4 |
795'0 |
790'0 |
790'0s |
01:35P |
|
|
|
May 13
|
|
|
|
|
|
|
|
|
|
Jul 13
|
|
|
|
|
|
|
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Mar 12
|
7'2 |
633'4 |
642'2 |
631'0 |
641'6s |
03:53P |
|
|
|
May 12
|
7'4 |
639'0 |
648'0 |
636'4 |
647'4s |
03:14P |
|
|
|
Jul 12
|
7'2 |
643'2 |
651'6 |
640'4 |
651'0s |
03:56P |
|
|
|
Sep 12
|
5'2 |
588'0 |
594'4 |
587'0 |
594'0s |
01:40P |
|
|
|
Dec 12
|
5'0 |
566'0 |
571'6 |
564'0 |
571'0s |
02:47P |
|
|
|
Mar 13
|
4'6 |
577'2 |
583'2 |
576'4 |
583'0s |
03:54P |
|
|
|
May 13
|
5'0 |
585'0 |
590'2 |
584'2 |
590'2s |
01:40P |
|
|
|
Jul 13
|
5'2 |
589'2 |
595'0 |
589'0 |
595'4s |
01:40P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Mar 12
|
-3'6 |
1221'6 |
1225'6 |
1215'0 |
1219'0s |
03:21P |
|
|
|
May 12
|
-3'4 |
1231'0 |
1235'0 |
1224'6 |
1228'4s |
03:43P |
|
|
|
Jul 12
|
-3'4 |
1239'6 |
1244'2 |
1234'4 |
1238'2s |
03:36P |
|
|
|
Aug 12
|
-3'2 |
1238'6 |
1238'6 |
1233'4 |
1236'2s |
01:40P |
|
|
|
Sep 12
|
-1'4 |
1231'4 |
1231'6 |
1225'0 |
1228'2s |
01:40P |
|
|
|
Nov 12
|
0'4 |
1219'6 |
1225'0 |
1217'4 |
1222'2s |
03:52P |
|
|
|
Jan 13
|
0'4 |
1228'2 |
1230'0 |
1225'2 |
1229'2s |
01:40P |
|
|
|
Mar 13
|
0'2 |
1234'4 |
1235'0 |
1231'6 |
1234'6s |
03:51P |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Feb 12
|
0.150 |
124.425 |
124.850 |
124.400 |
124.700s |
01:18P |
|
|
|
Apr 12
|
0.400 |
128.150 |
128.525 |
127.925 |
128.450s |
01:18P |
|
|
|
Jun 12
|
0.675 |
126.975 |
127.200 |
126.600 |
127.175s |
01:18P |
|
|
|
Aug 12
|
0.225 |
128.600 |
129.075 |
128.550 |
128.950s |
01:18P |
|
|
|
Oct 12
|
0.600 |
131.425 |
131.750 |
131.425 |
131.725s |
01:18P |
|
|
|
Dec 12
|
0.525 |
131.950 |
132.550 |
131.800 |
132.550s |
01:18P |
|
|
|
Feb 13
|
0.400 |
132.000 |
133.000 |
132.000 |
133.000s |
01:18P |
|
|
|
Apr 13
|
0.150 |
133.000 |
133.350 |
133.000 |
133.350s |
01:18P |
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Mar 12
|
0.975 |
153.650 |
154.700 |
153.650 |
154.600s |
01:18P |
|
|
|
Apr 12
|
0.900 |
156.850 |
156.850 |
156.800 |
156.825s |
01:18P |
|
|
|
May 12
|
0.850 |
157.625 |
157.675 |
157.625 |
157.650s |
01:18P |
|
|
|
Aug 12
|
0.850 |
158.925 |
158.950 |
158.850 |
158.950s |
01:18P |
|
|
|
Sep 12
|
0.800 |
158.900 |
158.900 |
158.900 |
158.900s |
01:18P |
|
|
|
Oct 12
|
0.750 |
158.850 |
158.850 |
158.850 |
158.850s |
01:18P |
|
|
|
Nov 12
|
0.700 |
158.800 |
158.800 |
158.800 |
158.800s |
01:18P |
|
|
|
Jan 13
|
0.700 |
0.000 |
158.800 |
0.000 |
158.800s |
01:18P |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Feb 12
|
0.725 |
86.300 |
86.800 |
86.100 |
86.675s |
01:18P |
|
|
|
Apr 12
|
0.575 |
86.900 |
87.600 |
86.250 |
87.375s |
01:18P |
|
|
|
May 12
|
0.775 |
95.250 |
96.250 |
95.000 |
96.175s |
01:18P |
|
|
|
|
PB - FROZEN PORK BELLIES - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Feb 12
|
0.000 |
0.000 |
0.000 |
0.000 |
120.000s |
|
|
|
|
Mar 12
|
0.000 |
0.000 |
0.000 |
0.000 |
120.500s |
|
|
|
|
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.
|
|
|
|
|
|
|
|
|
