 |
Futures |
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
1'0 |
670'2 |
673'0 |
669'2 |
673'0 |
07:00P |
|
|
|
Sep 12
|
0'2 |
685'2 |
686'6 |
685'0 |
686'6 |
06:59P |
|
|
|
Dec 12
|
-1'4 |
707'2 |
708'2 |
707'0 |
707'0 |
06:59P |
|
|
|
Mar 13
|
0'0 |
721'4 |
721'4 |
721'4 |
721'4 |
06:59P |
|
|
|
May 13
|
14'0 |
|
|
|
728'0s |
06:54P |
|
|
|
Jul 13
|
1'4 |
733'0 |
733'0 |
733'0 |
733'0 |
06:56P |
|
|
|
Sep 13
|
13'4 |
|
|
|
740'0s |
06:59P |
|
|
|
Dec 13
|
11'0 |
|
|
|
753'0s |
06:59P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
0'2 |
656'6 |
658'2 |
655'0 |
658'0 |
07:01P |
|
|
|
Sep 12
|
0'2 |
668'0 |
670'0 |
667'6 |
669'6 |
07:01P |
|
|
|
Dec 12
|
0'2 |
687'0 |
689'4 |
686'4 |
689'0 |
07:01P |
|
|
|
Mar 13
|
0'0 |
702'0 |
703'4 |
702'0 |
703'4 |
07:01P |
|
|
|
May 13
|
16'2 |
|
|
|
712'0s |
07:01P |
|
|
|
Jul 13
|
|
|
|
|
|
|
|
|
|
Sep 13
|
15'4 |
|
|
|
722'2s |
05:59P |
|
|
|
Dec 13
|
12'6 |
724'0 |
735'6 |
722'0 |
737'6s |
03:39P |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
-0'4 |
767'0 |
768'6 |
766'2 |
766'6 |
06:59P |
|
|
|
Sep 12
|
0'2 |
764'6 |
766'4 |
764'0 |
764'6 |
06:56P |
|
|
|
Dec 12
|
0'4 |
768'0 |
769'0 |
768'0 |
769'0 |
06:59P |
|
|
|
Mar 13
|
2'0 |
775'4 |
775'4 |
775'4 |
775'4 |
06:59P |
|
|
|
May 13
|
4'4 |
782'6 |
782'6 |
782'6 |
782'6 |
06:59P |
|
|
|
Jul 13
|
0'0 |
|
|
|
766'2s |
05:59P |
|
|
|
Sep 13
|
5'0 |
|
|
|
760'0s |
05:59P |
|
|
|
Dec 13
|
5'0 |
|
|
|
775'0s |
05:59P |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
-2'6 |
622'6 |
624'0 |
621'6 |
622'2 |
07:00P |
|
|
|
Sep 12
|
-3'0 |
537'2 |
537'2 |
535'4 |
535'4 |
07:01P |
|
|
|
Dec 12
|
-3'0 |
527'2 |
527'2 |
524'4 |
525'2 |
07:00P |
|
|
|
Mar 13
|
-3'2 |
535'0 |
536'0 |
535'0 |
536'0 |
07:00P |
|
|
|
May 13
|
-3'4 |
543'6 |
543'6 |
543'6 |
543'6 |
07:00P |
|
|
|
Jul 13
|
-3'4 |
551'2 |
551'2 |
550'6 |
551'2 |
07:00P |
|
|
|
Sep 13
|
1'0 |
|
|
|
543'2s |
06:12P |
|
|
|
Dec 13
|
-4'0 |
534'0 |
534'0 |
534'0 |
534'0 |
06:58P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jul 12
|
-5'4 |
1435'0 |
1436'0 |
1432'0 |
1432'4 |
07:01P |
|
|
|
Aug 12
|
-6'2 |
1400'6 |
1402'0 |
1399'0 |
1399'0 |
07:01P |
|
|
|
Sep 12
|
-2'2 |
1345'2 |
1345'2 |
1345'2 |
1345'2 |
07:00P |
|
|
|
Nov 12
|
-3'0 |
1304'0 |
1307'0 |
1302'6 |
1303'4 |
07:01P |
|
|
|
Jan 13
|
-2'0 |
1302'0 |
1302'4 |
1301'2 |
1302'0 |
06:59P |
|
|
|
Mar 13
|
0'0 |
1275'4 |
1276'2 |
1275'4 |
1275'4 |
07:00P |
|
|
|
May 13
|
|
|
|
|
|
|
|
|
|
Jul 13
|
-0'2 |
1258'6 |
1260'6 |
1258'6 |
1259'0 |
06:59P |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jun 12
|
1.050 |
117.750 |
117.975 |
117.450 |
117.925s |
01:15P |
|
|
|
Aug 12
|
1.100 |
119.750 |
120.100 |
119.300 |
120.050s |
01:15P |
|
|
|
Oct 12
|
0.775 |
124.950 |
125.000 |
124.600 |
124.950s |
01:15P |
|
|
|
Dec 12
|
0.625 |
127.500 |
127.550 |
127.250 |
127.450s |
01:15P |
|
|
|
Feb 13
|
0.625 |
128.750 |
128.900 |
128.675 |
128.675s |
01:15P |
|
|
|
Apr 13
|
0.750 |
130.750 |
130.900 |
130.450 |
130.900s |
01:15P |
|
|
|
Jun 13
|
0.450 |
127.600 |
127.600 |
127.600 |
127.600s |
01:15P |
|
|
|
Aug 13
|
0.600 |
127.400 |
127.800 |
127.400 |
127.800s |
01:15P |
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
May 12
|
0.775 |
150.650 |
150.650 |
150.625 |
150.625s |
01:15P |
|
|
|
Aug 12
|
1.600 |
159.450 |
159.950 |
159.400 |
159.925s |
01:15P |
|
|
|
Sep 12
|
1.375 |
160.750 |
161.200 |
160.750 |
161.175s |
01:15P |
|
|
|
Oct 12
|
1.025 |
162.050 |
162.450 |
162.050 |
162.425s |
01:15P |
|
|
|
Nov 12
|
0.950 |
163.000 |
163.000 |
163.000 |
163.000s |
01:15P |
|
|
|
Jan 13
|
0.900 |
162.950 |
162.950 |
162.950 |
162.950s |
01:15P |
|
|
|
Mar 13
|
0.550 |
0.000 |
162.900 |
0.000 |
162.900s |
01:15P |
|
|
|
Apr 13
|
0.000 |
0.000 |
0.000 |
0.000 |
162.450s |
01:15P |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
Jun 12
|
0.925 |
87.000 |
87.800 |
86.850 |
87.425s |
01:15P |
|
|
|
Jul 12
|
1.125 |
88.200 |
88.850 |
87.850 |
88.750s |
01:15P |
|
|
|
Aug 12
|
1.150 |
88.750 |
89.500 |
88.500 |
89.500s |
01:15P |
|
|
|
|
PB - FROZEN PORK BELLIES - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
|
|
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.
|
|
|
|
|
|
|
|
|
