 |
Futures |
 |
 |
 |
KW - WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
-6'2 |
|
|
|
484'0s |
01:25P |
|
 |
 |
May 10 |
-6'4 |
496'0 |
500'4 |
490'0 |
491'0s |
01:25P |
|
 |
 |
Jul 10 |
-6'4 |
505'0 |
511'4 |
501'0 |
501'6s |
01:25P |
|
 |
 |
Sep 10 |
-6'6 |
516'0 |
520'4 |
513'4 |
513'2s |
01:25P |
|
 |
 |
Dec 10 |
-7'0 |
530'4 |
530'4 |
530'4 |
531'0s |
01:25P |
|
 |
 |
Mar 11 |
-7'0 |
|
|
|
548'2s |
01:25P |
|
 |
 |
May 11 |
-7'0 |
|
|
|
559'0s |
01:25P |
|
 |
 |
Jul 11 |
-7'0 |
|
|
|
569'2s |
01:25P |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
-7'6 |
471'4 |
471'4 |
471'4 |
470'6s |
01:42P |
|
 |
 |
May 10 |
-8'0 |
483'4 |
491'0 |
479'2 |
481'4s |
01:42P |
|
 |
 |
Jul 10 |
-7'6 |
497'2 |
497'2 |
493'0 |
494'4s |
01:42P |
|
 |
 |
Sep 10 |
-7'2 |
518'0 |
518'0 |
508'4 |
511'0s |
01:42P |
|
 |
 |
Dec 10 |
-7'2 |
539'0 |
539'0 |
537'0 |
538'0s |
01:42P |
|
 |
 |
Mar 11 |
-7'6 |
|
|
|
562'2s |
01:42P |
|
 |
 |
May 11 |
-7'6 |
|
|
|
574'6s |
01:42P |
|
 |
 |
Jul 11 |
-7'6 |
|
|
|
586'2s |
01:42P |
|
 |
 |
 |
@MW - WHEAT - SPRING - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
-2'4 |
|
|
|
499'4s |
01:31P |
|
 |
 |
May 10 |
-4'6 |
|
|
|
506'4s |
04:51P |
|
 |
 |
Jul 10 |
-5'0 |
522'0 |
526'2 |
515'0 |
517'4s |
01:31P |
|
 |
 |
Sep 10 |
-5'2 |
534'0 |
537'4 |
527'0 |
529'4s |
01:31P |
|
 |
 |
Dec 10 |
-5'2 |
551'6 |
555'4 |
544'4 |
546'4s |
01:31P |
|
 |
 |
Mar 11 |
-5'6 |
564'6 |
571'4 |
561'6 |
562'6s |
01:31P |
|
 |
 |
May 11 |
-5'4 |
578'0 |
578'6 |
572'0 |
572'4s |
01:31P |
|
 |
 |
Jul 11 |
-5'2 |
585'6 |
588'6 |
580'4 |
582'0s |
01:31P |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
-3'2 |
355'0 |
360'4 |
353'4 |
355'4s |
01:42P |
|
 |
 |
May 10 |
-3'4 |
365'0 |
370'4 |
362'4 |
365'4s |
01:42P |
|
 |
 |
Jul 10 |
-3'4 |
375'0 |
379'6 |
374'4 |
376'4s |
01:42P |
|
 |
 |
Sep 10 |
-3'2 |
384'2 |
388'6 |
384'2 |
385'4s |
01:42P |
|
 |
 |
Dec 10 |
-2'2 |
392'4 |
398'4 |
392'0 |
394'6s |
01:42P |
|
 |
 |
Mar 11 |
-2'0 |
402'4 |
408'0 |
402'4 |
405'6s |
01:42P |
|
 |
 |
May 11 |
-1'6 |
413'2 |
413'2 |
413'2 |
412'6s |
01:42P |
|
 |
 |
Jul 11 |
-1'6 |
419'4 |
419'4 |
419'4 |
417'4s |
01:42P |
|
 |
 |
Sep 11 |
1'2 |
|
|
|
414'4s |
01:42P |
|
 |
 |
Dec 11 |
1'2 |
408'0 |
408'0 |
408'0 |
409'4s |
01:42P |
|
 |
 |
Mar 12 |
1'2 |
|
|
|
417'0s |
01:42P |
|
 |
 |
May 12 |
1'2 |
|
|
|
423'0s |
01:42P |
|
 |
 |
Jul 12 |
0'6 |
|
|
|
427'4s |
01:42P |
|
 |
 |
Sep 12 |
2'0 |
|
|
|
418'4s |
01:42P |
|
 |
 |
Dec 12 |
3'2 |
|
|
|
409'4s |
01:42P |
|
 |
 |
Jul 13 |
3'2 |
|
|
|
427'4s |
01:42P |
|
 |
 |
Dec 13 |
3'2 |
|
|
|
419'4s |
01:42P |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
10'4 |
955'0 |
955'0 |
948'0 |
952'0s |
01:42P |
|
 |
 |
May 10 |
10'4 |
945'0 |
964'0 |
942'0 |
958'0s |
01:42P |
|
 |
 |
Jul 10 |
9'4 |
952'0 |
971'0 |
950'0 |
965'4s |
01:42P |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Apr 10 |
- 0.525 |
94.400 |
94.600 |
93.800 |
93.875s |
01:12P |
|
 |
 |
Jun 10 |
- 0.600 |
92.050 |
92.125 |
91.450 |
91.725s |
01:12P |
|
 |
 |
Aug 10 |
- 0.925 |
90.550 |
90.550 |
89.750 |
89.825s |
01:12P |
|
 |
 |
Oct 10 |
- 0.600 |
92.800 |
92.800 |
92.225 |
92.550s |
01:12P |
|
 |
 |
Dec 10 |
- 0.625 |
94.500 |
94.550 |
94.000 |
94.300s |
01:12P |
|
 |
 |
Feb 11 |
- 0.575 |
95.600 |
95.600 |
95.000 |
95.400s |
01:12P |
|
 |
 |
Apr 11 |
- 0.675 |
96.100 |
96.150 |
95.500 |
96.150s |
01:12P |
|
 |
 |
Jun 11 |
- 0.450 |
92.200 |
92.200 |
92.200 |
92.200s |
01:12P |
|
 |
 |
Aug 11 |
0.050 |
|
91.550 |
|
91.550s |
01:12P |
|
 |
 |
 |
FC - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
- 0.350 |
102.300 |
102.325 |
101.700 |
102.000s |
01:12P |
|
 |
 |
Apr 10 |
- 1.000 |
105.800 |
105.800 |
104.850 |
105.025s |
01:12P |
|
 |
 |
May 10 |
- 1.175 |
106.400 |
106.500 |
105.300 |
105.425s |
01:12P |
|
 |
 |
Aug 10 |
- 1.225 |
108.750 |
108.750 |
107.450 |
107.650s |
01:12P |
|
 |
 |
Sep 10 |
- 1.450 |
107.050 |
107.050 |
106.625 |
106.650s |
01:12P |
|
 |
 |
Oct 10 |
- 1.025 |
107.450 |
107.450 |
106.400 |
106.875s |
01:12P |
|
 |
 |
Nov 10 |
- 0.900 |
106.775 |
106.900 |
106.750 |
106.875s |
01:12P |
|
 |
 |
Jan 11 |
- 0.500 |
|
|
105.300 |
105.300s |
01:12P |
|
 |
 |
Mar 11 |
|
|
|
|
|
|
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Apr 10 |
0.150 |
72.300 |
73.000 |
72.250 |
72.550s |
01:12P |
|
 |
 |
May 10 |
0.125 |
77.550 |
78.100 |
77.000 |
78.050s |
01:12P |
|
 |
 |
Jun 10 |
0.175 |
80.100 |
81.000 |
79.975 |
80.650s |
01:12P |
|
 |
 |
 |
PB - PORK BELLIES - FROZEN - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Mar 10 |
0.000 |
|
|
91.500 |
93.000s |
01:12P |
|
 |
 |
May 10 |
0.200 |
92.950 |
94.000 |
92.550 |
93.000s |
01:12P |
|
 |
 |
Jul 10 |
0.000 |
|
|
|
95.500s |
01:12P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
|
|