 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
638'2 |
644'4 |
637'6 |
642'0 |
6'4 |
02:36A |
|
|
|
Sep 12
|
549'6 |
558'4 |
549'6 |
557'0 |
10'4 |
02:37A |
|
|
|
Dec 12
|
543'0 |
549'4 |
542'6 |
545'6 |
8'6 |
02:36A |
|
|
|
Mar 13
|
550'6 |
558'6 |
550'6 |
554'4 |
8'0 |
02:36A |
|
|
|
May 13
|
561'0 |
565'2 |
561'0 |
562'0 |
5'0 |
02:36A |
|
|
|
Jul 13
|
563'6 |
572'0 |
563'6 |
568'0 |
4'4 |
02:36A |
|
|
|
Sep 13
|
550'0 |
558'0 |
550'0 |
557'6 |
10'4 |
02:36A |
|
|
|
Dec 13
|
540'6 |
549'4 |
540'6 |
540'6 |
1'6 |
02:36A |
|
|
|
Mar 14
|
549'6 |
559'4 |
549'6 |
559'4 |
11'2 |
02:31A |
|
|
|
May 14
|
562'0 |
562'0 |
562'0 |
562'0 |
7'6 |
02:31A |
|
|
|
Jul 14
|
|
|
|
|
|
|
|
|
|
Sep 14
|
|
|
|
526'4s |
0'4 |
|
|
|
|
Dec 14
|
523'2 |
527'6 |
523'2 |
527'6 |
8'2 |
02:36A |
|
|
|
Jul 15
|
|
|
|
536'6s |
-0'2 |
|
|
|
|
Dec 15
|
|
|
|
513'4s |
-0'4 |
|
|
|
|
Dec 16
|
|
|
|
|
|
|
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
709'0 |
730'0 |
708'6 |
722'2 |
17'2 |
02:36A |
|
|
|
Sep 12
|
718'0 |
742'4 |
718'0 |
734'4 |
17'0 |
02:36A |
|
|
|
Dec 12
|
739'2 |
762'0 |
739'2 |
756'4 |
17'6 |
02:36A |
|
|
|
Mar 13
|
753'4 |
772'4 |
753'4 |
767'4 |
16'6 |
02:36A |
|
|
|
May 13
|
763'0 |
778'2 |
763'0 |
772'2 |
15'0 |
02:36A |
|
|
|
Jul 13
|
761'0 |
775'0 |
761'0 |
770'2 |
8'4 |
02:36A |
|
|
|
Sep 13
|
775'0 |
780'0 |
775'0 |
780'0 |
10'0 |
02:24A |
|
|
|
Dec 13
|
784'6 |
785'0 |
784'6 |
785'0 |
3'0 |
02:24A |
|
|
|
Mar 14
|
779'0 |
779'0 |
779'0 |
779'0 |
-8'0 |
02:15A |
|
|
|
May 14
|
|
|
|
792'0s |
29'0 |
|
|
|
|
Jul 14
|
|
|
|
777'0s |
29'0 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
1413'6 |
1422'0 |
1410'0 |
1418'2 |
13'2 |
02:37A |
|
|
|
Aug 12
|
1387'6 |
1394'0 |
1384'2 |
1392'2 |
11'2 |
02:36A |
|
|
|
Sep 12
|
1334'6 |
1346'4 |
1333'0 |
1345'6 |
18'6 |
02:36A |
|
|
|
Nov 12
|
1300'0 |
1310'2 |
1294'2 |
1306'2 |
18'2 |
02:36A |
|
|
|
Jan 13
|
1292'0 |
1307'0 |
1292'0 |
1306'4 |
20'4 |
02:36A |
|
|
|
Mar 13
|
1273'6 |
1279'6 |
1272'4 |
1279'6 |
20'2 |
02:36A |
|
|
|
May 13
|
1249'6 |
1265'4 |
1249'6 |
1265'4 |
22'6 |
02:36A |
|
|
|
Jul 13
|
1251'6 |
1263'2 |
1251'6 |
1263'2 |
22'2 |
02:36A |
|
|
|
Aug 13
|
|
|
|
1234'4s |
-16'2 |
|
|
|
|
Sep 13
|
|
|
|
1194'4s |
-12'2 |
|
|
|
|
Nov 13
|
1166'4 |
1175'0 |
1166'2 |
1175'0 |
18'0 |
02:36A |
|
|
|
Jan 14
|
|
|
|
1162'0s |
-9'2 |
|
|
|
|
Mar 14
|
|
|
|
1160'0s |
-9'2 |
|
|
|
|
May 14
|
|
|
|
1160'0s |
-9'2 |
|
|
|
|
Jul 14
|
|
|
|
1165'2s |
-9'2 |
|
|
|
|
Aug 14
|
|
|
|
1160'0s |
-9'2 |
|
|
|
|
Sep 14
|
|
|
|
1150'2s |
-9'2 |
|
|
|
|
Nov 14
|
|
|
|
1149'2s |
-9'2 |
|
|
|
|
Jan 15
|
|
|
|
|
|
|
|
|
|
Mar 15
|
|
|
|
|
|
|
|
|
|
Jul 15
|
|
|
|
1161'2s |
-9'2 |
|
|
|
|
Nov 15
|
|
|
|
1139'0s |
-9'2 |
|
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
87.150 |
87.600 |
86.750 |
87.425s |
0.000 |
05/18 |
|
|
|
Jul 12
|
88.100 |
88.600 |
87.750 |
88.575s |
- 0.175 |
05/18 |
|
|
|
Aug 12
|
88.700 |
89.250 |
88.600 |
88.900s |
- 0.600 |
05/18 |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
118.475 |
119.600 |
118.200 |
119.525s |
1.600 |
05/18 |
|
|
|
Aug 12
|
120.400 |
121.950 |
120.250 |
121.925s |
1.875 |
05/18 |
|
|
|
Oct 12
|
125.250 |
126.625 |
125.250 |
126.300s |
1.350 |
05/18 |
|
|
|
|
W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
669'0 |
696'4 |
669'0 |
695'2s |
37'4 |
05/18 |
|
|
|
Sep 12
|
|
|
|
703'0s |
33'4 |
05/18 |
|
|
|
Dec 12
|
713'0 |
720'6 |
713'0 |
720'0s |
31'2 |
05/18 |
|
|
|
Mar 13
|
|
|
|
733'0s |
29'4 |
05/18 |
|
|
|
May 13
|
|
|
|
739'2s |
27'2 |
05/18 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
