 |
Futures |
|
|
|
KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
15'4 |
646'0 |
649'0 |
640'4 |
646'2s |
07/29 |
|
|
|
Dec 10 |
15'4 |
664'0 |
667'0 |
657'2 |
663'2s |
07/29 |
|
|
|
Mar 11 |
15'0 |
677'0 |
680'0 |
672'2 |
678'0s |
07/29 |
|
|
|
May 11 |
14'0 |
|
|
|
683'4s |
07/29 |
|
|
|
Jul 11 |
12'2 |
687'4 |
691'0 |
683'0 |
688'4s |
07/29 |
|
|
|
Sep 11 |
9'6 |
693'0 |
693'0 |
693'0 |
693'4s |
07/29 |
|
|
|
Dec 11 |
9'6 |
|
|
|
703'4s |
07/29 |
|
|
|
Mar 12 |
9'6 |
|
|
|
707'0s |
07/29 |
|
|
|
|
W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
12'0 |
630'0 |
630'0 |
621'0 |
627'4s |
07/29 |
|
|
|
Dec 10 |
12'4 |
660'4 |
660'4 |
654'4 |
659'4s |
07/29 |
|
|
|
Mar 11 |
12'2 |
685'0 |
685'0 |
679'0 |
683'0s |
07/29 |
|
|
|
May 11 |
11'6 |
|
|
|
688'2s |
07/29 |
|
|
|
Jul 11 |
10'2 |
688'0 |
690'0 |
681'0 |
688'6s |
07/29 |
|
|
|
Sep 11 |
8'0 |
|
|
|
696'6s |
07/29 |
|
|
|
Dec 11 |
7'0 |
|
|
|
709'6s |
07/29 |
|
|
|
Mar 12 |
6'6 |
|
|
|
717'6s |
07/29 |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
8'2 |
658'0 |
666'6 |
658'0 |
666'4 |
12:37A |
|
|
|
Dec 10 |
6'6 |
673'2 |
681'0 |
673'2 |
680'0 |
12:21A |
|
|
|
Mar 11 |
3'4 |
689'0 |
695'0 |
688'4 |
693'4 |
12:34A |
|
|
|
May 11 |
4'4 |
699'0 |
700'0 |
699'0 |
700'0 |
12:26A |
|
|
|
Jul 11 |
4'0 |
703'4 |
707'0 |
700'0 |
704'0 |
12:08A |
|
|
|
Sep 11 |
1'6 |
700'0 |
700'0 |
700'0 |
700'0 |
12:37A |
|
|
|
Dec 11 |
-1'2 |
704'0 |
704'0 |
704'0 |
704'0 |
12:37A |
|
|
|
Mar 12 |
4'0 |
713'0 |
720'0 |
713'0 |
720'0 |
07/29 |
|
|
|
|
C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Sep 10 |
3'0 |
382'6 |
385'0 |
375'4 |
379'2s |
07/29 |
|
|
|
Dec 10 |
3'0 |
396'6 |
399'0 |
390'2 |
393'6s |
07/29 |
|
|
|
Mar 11 |
3'0 |
410'0 |
411'0 |
402'6 |
406'4s |
07/29 |
|
|
|
May 11 |
2'4 |
416'6 |
418'4 |
413'4 |
414'0s |
07/29 |
|
|
|
Jul 11 |
2'2 |
423'2 |
425'4 |
420'4 |
420'6s |
07/29 |
|
|
|
Sep 11 |
0'4 |
425'4 |
425'4 |
424'2 |
424'2s |
07/29 |
|
|
|
Dec 11 |
1'6 |
427'0 |
428'4 |
425'4 |
425'4s |
07/29 |
|
|
|
Mar 12 |
1'6 |
437'4 |
437'4 |
437'4 |
436'4s |
07/29 |
|
|
|
May 12 |
1'2 |
|
|
|
442'4s |
07/29 |
|
|
|
Jul 12 |
1'0 |
450'0 |
450'0 |
446'4 |
447'4s |
07/29 |
|
|
|
Sep 12 |
1'4 |
|
|
|
438'6s |
07/29 |
|
|
|
Dec 12 |
1'6 |
|
|
|
430'0s |
07/29 |
|
|
|
Mar 13 |
|
|
|
|
|
|
|
|
|
Jul 13 |
1'6 |
|
|
|
449'0s |
07/29 |
|
|
|
Dec 13 |
3'6 |
|
|
|
432'0s |
07/29 |
|
|
|
Jul 14 |
3'6 |
|
|
|
447'0s |
07/29 |
|
|
|
|
S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
16'2 |
1020'0 |
1028'4 |
1017'0 |
1026'6s |
07/29 |
|
|
|
Sep 10 |
7'6 |
992'0 |
995'0 |
987'4 |
992'6s |
07/29 |
|
|
|
Nov 10 |
10'0 |
986'0 |
990'0 |
981'0 |
988'0s |
07/29 |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
- 0.925 |
92.950 |
93.250 |
91.800 |
91.850s |
07/29 |
|
|
|
Oct 10 |
- 0.725 |
94.550 |
94.900 |
93.250 |
93.475s |
07/29 |
|
|
|
Dec 10 |
- 0.525 |
96.275 |
96.500 |
95.250 |
95.350s |
07/29 |
|
|
|
Feb 11 |
- 0.400 |
97.350 |
97.650 |
96.550 |
96.725s |
07/29 |
|
|
|
Apr 11 |
- 0.275 |
99.300 |
99.500 |
98.500 |
98.825s |
07/29 |
|
|
|
Jun 11 |
- 0.200 |
95.900 |
96.000 |
95.200 |
95.500s |
07/29 |
|
|
|
Aug 11 |
- 0.150 |
95.650 |
95.900 |
95.250 |
95.550s |
07/29 |
|
|
|
Oct 11 |
- 0.150 |
97.400 |
97.800 |
97.300 |
97.550s |
07/29 |
|
|
|
Dec 11 |
0.000 |
|
|
97.900 |
98.200s |
07/29 |
|
|
|
Feb 12 |
|
|
|
|
|
|
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
- 0.800 |
114.375 |
114.575 |
113.500 |
113.725s |
07/29 |
|
|
|
Sep 10 |
- 0.575 |
115.175 |
115.300 |
114.150 |
114.275s |
07/29 |
|
|
|
Oct 10 |
- 0.625 |
115.400 |
115.500 |
114.300 |
114.700s |
07/29 |
|
|
|
Nov 10 |
- 0.650 |
115.025 |
115.050 |
114.000 |
114.350s |
07/29 |
|
|
|
Jan 11 |
- 0.425 |
112.900 |
113.500 |
112.500 |
112.900s |
07/29 |
|
|
|
Mar 11 |
- 0.300 |
111.800 |
111.800 |
111.800 |
111.800s |
07/29 |
|
|
|
Apr 11 |
0.000 |
|
|
|
112.100s |
07/29 |
|
|
|
May 11 |
0.000 |
|
|
|
111.450s |
07/29 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
1.475 |
84.450 |
84.900 |
84.200 |
84.850s |
07/29 |
|
|
|
Oct 10 |
1.125 |
77.900 |
78.400 |
77.650 |
78.075s |
07/29 |
|
|
|
Dec 10 |
0.425 |
74.950 |
75.250 |
74.750 |
74.925s |
07/29 |
|
|
|
|
PB - FROZEN PORK BELLIES - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Aug 10 |
0.750 |
|
103.500 |
|
103.500s |
07/29 |
|
|
|
Feb 11 |
0.000 |
|
|
|
100.500s |
07/29 |
|
|
|
Mar 11 |
0.000 |
|
|
|
101.000s |
07/29 |
|
|
|
| My Custom Markets |
|
Symbol |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
