 |
Futures |
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Dec 19 |
0'0 |
|
|
|
416'0 |
427'4s |
12/13 |
|
|
|
Mar 20 |
0'0 |
446'4 |
451'4 |
437'4 |
443'0 |
442'6s |
12/13 |
|
|
|
May 20 |
0'2 |
454'0 |
458'4 |
445'4 |
450'2 |
450'4s |
12/13 |
|
|
|
Jul 20 |
0'2 |
461'2 |
464'6 |
452'0 |
457'2 |
457'2s |
12/13 |
|
|
|
Sep 20 |
0'0 |
469'2 |
473'0 |
460'6 |
465'6 |
465'4s |
12/13 |
|
|
|
Dec 20 |
0'0 |
480'2 |
484'0 |
472'6 |
478'0 |
477'6s |
12/13 |
|
|
|
Mar 21 |
0'0 |
496'2 |
496'2 |
488'6 |
490'6 |
490'2s |
12/13 |
|
|
|
May 21 |
0'0 |
501'2 |
501'2 |
494'6 |
497'4 |
496'4s |
12/13 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Dec 19 |
0'0 |
|
|
|
539'0 |
539'2s |
12/13 |
|
|
|
Mar 20 |
2'2 |
533'0 |
536'2 |
525'6 |
533'0 |
532'4s |
12/13 |
|
|
|
May 20 |
1'6 |
536'0 |
538'4 |
528'6 |
535'0 |
534'6s |
12/13 |
|
|
|
Jul 20 |
1'6 |
538'6 |
540'6 |
531'6 |
538'0 |
537'6s |
12/13 |
|
|
|
Sep 20 |
1'4 |
544'4 |
546'2 |
537'6 |
543'4 |
543'4s |
12/13 |
|
|
|
Dec 20 |
2'0 |
554'6 |
556'0 |
548'0 |
553'4 |
553'6s |
12/13 |
|
|
|
Mar 21 |
2'0 |
563'4 |
564'4 |
557'4 |
561'4 |
563'0s |
12/13 |
|
|
|
May 21 |
2'6 |
561'0 |
563'4 |
561'0 |
563'4 |
563'4s |
12/13 |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Dec 19 |
5'4 |
|
|
|
500'4 |
506'0s |
12/13 |
|
|
|
Mar 20 |
2'6 |
524'6 |
532'4 |
522'0 |
524'0 |
525'6s |
12/13 |
|
|
|
May 20 |
2'6 |
533'2 |
540'4 |
530'4 |
532'0 |
534'0s |
12/13 |
|
|
|
Jul 20 |
2'6 |
542'0 |
549'4 |
540'0 |
541'2 |
542'6s |
12/13 |
|
|
|
Sep 20 |
2'4 |
553'0 |
554'6 |
549'0 |
550'6 |
551'4s |
12/13 |
|
|
|
Dec 20 |
2'4 |
567'0 |
568'6 |
563'0 |
565'0 |
565'4s |
12/13 |
|
|
|
Mar 21 |
2'6 |
579'2 |
579'2 |
576'0 |
576'0 |
579'0s |
12/13 |
|
|
|
May 21 |
2'2 |
|
|
|
575'0 |
584'6s |
12/13 |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Dec 19 |
-0'6 |
373'6 |
374'4 |
366'2 |
366'2 |
366'2s |
12/13 |
|
|
|
Mar 20 |
3'2 |
381'4 |
385'4 |
377'4 |
381'0 |
381'0s |
12/13 |
|
|
|
May 20 |
3'6 |
388'0 |
391'4 |
384'2 |
388'0 |
388'0s |
12/13 |
|
|
|
Jul 20 |
3'6 |
393'4 |
396'6 |
390'0 |
393'2 |
393'6s |
12/13 |
|
|
|
Sep 20 |
2'6 |
392'4 |
394'4 |
390'0 |
393'0 |
393'0s |
12/13 |
|
|
|
Dec 20 |
2'0 |
396'0 |
396'6 |
393'0 |
395'4 |
395'2s |
12/13 |
|
|
|
Mar 21 |
2'0 |
405'0 |
406'0 |
402'6 |
405'2 |
405'0s |
12/13 |
|
|
|
May 21 |
2'0 |
409'4 |
410'2 |
408'0 |
410'2 |
409'6s |
12/13 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jan 20 |
9'2 |
906'0 |
917'0 |
901'4 |
906'6 |
907'4s |
12/13 |
|
|
|
Mar 20 |
9'0 |
920'0 |
931'4 |
916'0 |
921'0 |
921'4s |
12/13 |
|
|
|
May 20 |
9'2 |
933'6 |
944'2 |
929'6 |
935'2 |
935'2s |
12/13 |
|
|
|
Jul 20 |
8'6 |
945'0 |
956'0 |
942'0 |
947'4 |
947'4s |
12/13 |
|
|
|
Aug 20 |
8'4 |
949'4 |
958'4 |
946'6 |
951'4 |
951'6s |
12/13 |
|
|
|
Sep 20 |
8'2 |
946'2 |
956'2 |
944'4 |
948'6 |
948'6s |
12/13 |
|
|
|
Nov 20 |
7'6 |
948'0 |
957'6 |
946'2 |
950'6 |
951'0s |
12/13 |
|
|
|
Jan 21 |
7'0 |
952'6 |
960'4 |
950'4 |
954'6 |
955'0s |
12/13 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Dec 19 |
-0.525 |
60.750 |
60.825 |
60.275 |
60.475 |
60.475s |
12/13 |
|
|
|
Feb 20 |
0.850 |
69.500 |
71.550 |
68.700 |
69.250 |
69.500s |
12/13 |
|
|
|
Apr 20 |
1.600 |
75.650 |
77.450 |
75.150 |
76.075 |
76.225s |
12/13 |
|
|
|
May 20 |
1.875 |
81.950 |
83.275 |
81.625 |
82.925 |
82.700s |
12/13 |
|
|
|
Jun 20 |
1.375 |
87.475 |
89.050 |
87.225 |
87.750 |
87.850s |
12/13 |
|
|
|
Jul 20 |
1.075 |
87.950 |
89.050 |
87.500 |
87.875 |
87.900s |
12/13 |
|
|
|
Aug 20 |
0.750 |
87.050 |
88.375 |
87.000 |
87.200 |
87.250s |
12/13 |
|
|
|
Oct 20 |
0.325 |
74.250 |
74.925 |
73.725 |
74.175 |
73.975s |
12/13 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jan 20 |
3.125 |
142.800 |
146.650 |
142.525 |
146.500 |
145.675s |
12/13 |
|
|
|
Mar 20 |
2.800 |
143.650 |
146.900 |
143.375 |
146.775 |
146.250s |
12/13 |
|
|
|
Apr 20 |
2.475 |
145.975 |
148.675 |
145.375 |
148.450 |
148.050s |
12/13 |
|
|
|
May 20 |
2.075 |
146.525 |
149.225 |
146.275 |
149.050 |
148.600s |
12/13 |
|
|
|
Aug 20 |
1.800 |
151.100 |
153.500 |
150.900 |
153.500 |
152.900s |
12/13 |
|
|
|
Sep 20 |
1.425 |
151.300 |
153.550 |
151.300 |
153.000 |
153.000s |
12/13 |
|
|
|
Oct 20 |
1.500 |
152.275 |
153.300 |
152.275 |
152.850 |
152.850s |
12/13 |
|
|
|
Nov 20 |
1.500 |
151.850 |
153.000 |
151.775 |
152.450 |
152.450s |
12/13 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Dec 19 |
1.950 |
120.725 |
122.625 |
120.475 |
122.500 |
122.375s |
12/13 |
|
|
|
Feb 20 |
2.450 |
125.450 |
127.900 |
125.275 |
127.825 |
127.550s |
12/13 |
|
|
|
Apr 20 |
2.000 |
126.500 |
128.450 |
126.350 |
128.425 |
128.200s |
12/13 |
|
|
|
Jun 20 |
1.575 |
118.000 |
119.650 |
117.975 |
119.600 |
119.425s |
12/13 |
|
|
|
Aug 20 |
1.225 |
115.375 |
116.750 |
115.275 |
116.550 |
116.400s |
12/13 |
|
|
|
Oct 20 |
1.125 |
116.850 |
118.000 |
116.650 |
117.850 |
117.675s |
12/13 |
|
|
|
Dec 20 |
0.700 |
119.400 |
120.250 |
119.100 |
119.950 |
119.900s |
12/13 |
|
|
|
Feb 21 |
0.725 |
121.200 |
121.975 |
120.875 |
121.800 |
121.775s |
12/13 |
|
|
|
| My Custom Markets |
|
Symbol |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Welcome |
|
|
Thank you for choosing our website.
Check back often for continued updates.
|
|
|
|
|
|
|
|
|
