| |
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
622'6 |
638'4 |
619'4 |
633'4 |
8'4 |
11:53A |
|
|
|
Sep 12
|
537'2 |
551'6 |
532'4 |
550'6 |
12'2 |
11:53A |
|
|
|
Dec 12
|
527'2 |
541'4 |
522'0 |
540'0 |
11'6 |
11:53A |
|
|
|
Mar 13
|
535'0 |
552'0 |
533'4 |
550'4 |
11'2 |
11:53A |
|
|
|
May 13
|
543'6 |
560'0 |
541'6 |
559'0 |
11'6 |
11:53A |
|
|
|
Jul 13
|
551'2 |
567'0 |
550'4 |
566'0 |
11'2 |
11:53A |
|
|
|
Sep 13
|
542'0 |
551'4 |
542'0 |
550'0 |
6'6 |
11:53A |
|
|
|
Dec 13
|
534'0 |
545'0 |
532'0 |
542'0 |
4'0 |
11:53A |
|
|
|
Mar 14
|
550'0 |
553'0 |
550'0 |
552'6 |
4'6 |
11:53A |
|
|
|
May 14
|
560'0 |
560'0 |
557'2 |
557'2 |
1'6 |
11:53A |
|
|
|
Jul 14
|
560'0 |
564'0 |
560'0 |
560'0 |
0'0 |
11:53A |
|
|
|
Sep 14
|
|
|
|
526'0s |
1'4 |
11:32A |
|
|
|
Dec 14
|
516'6 |
524'6 |
516'6 |
521'0 |
2'0 |
11:53A |
|
|
|
Jul 15
|
540'0 |
540'0 |
540'0 |
540'0 |
3'0 |
11:32A |
|
|
|
Dec 15
|
514'0 |
514'2 |
514'0 |
514'0 |
0'0 |
11:53A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
1435'0 |
1438'6 |
1420'2 |
1422'2 |
-15'6 |
11:53A |
|
|
|
Aug 12
|
1400'6 |
1409'6 |
1391'4 |
1396'6 |
-8'4 |
11:53A |
|
|
|
Sep 12
|
1345'2 |
1355'0 |
1338'4 |
1342'2 |
-5'2 |
11:53A |
|
|
|
Nov 12
|
1304'0 |
1317'4 |
1293'4 |
1303'0 |
-3'4 |
11:53A |
|
|
|
Jan 13
|
1302'0 |
1314'2 |
1292'0 |
1302'4 |
-1'4 |
11:53A |
|
|
|
Mar 13
|
1275'4 |
1287'0 |
1265'0 |
1273'2 |
-2'2 |
11:53A |
|
|
|
May 13
|
1252'0 |
1272'6 |
1252'0 |
1257'4 |
-3'2 |
11:53A |
|
|
|
Jul 13
|
1258'6 |
1270'4 |
1250'4 |
1255'4 |
-3'6 |
11:53A |
|
|
|
Aug 13
|
|
|
|
|
|
|
|
|
|
Sep 13
|
|
|
|
|
|
|
|
|
|
Nov 13
|
1167'0 |
1173'6 |
1160'0 |
1170'0 |
3'4 |
11:53A |
|
|
|
Jan 14
|
|
|
|
1171'2s |
4'2 |
11:53A |
|
|
|
Mar 14
|
|
|
|
1169'2s |
4'2 |
11:53A |
|
|
|
May 14
|
|
|
|
1169'2s |
4'2 |
11:53A |
|
|
|
Jul 14
|
|
|
|
1174'4s |
4'2 |
11:53A |
|
|
|
Aug 14
|
|
|
|
1169'2s |
4'2 |
05/17 |
|
|
|
Sep 14
|
|
|
|
1159'4s |
4'2 |
09:34A |
|
|
|
Nov 14
|
1161'0 |
1161'0 |
1161'0 |
1161'0 |
2'4 |
11:53A |
|
|
|
Jan 15
|
|
|
|
|
|
|
|
|
|
Jul 15
|
|
|
|
1170'4s |
4'2 |
09:34A |
|
|
|
Nov 15
|
|
|
|
1148'2s |
4'2 |
09:34A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jul 12
|
4278 |
4308 |
4241 |
4248 |
- 32 |
11:53A |
|
|
|
Aug 12
|
4094 |
4147 |
4087 |
4101 |
- 2 |
11:53A |
|
|
|
Sep 12
|
3914 |
3972 |
3899 |
3930 |
16 |
11:53A |
|
|
|
Oct 12
|
3727 |
3784 |
3705 |
3745 |
17 |
11:53A |
|
|
|
Dec 12
|
3697 |
3752 |
3669 |
3714 |
24 |
11:53A |
|
|
|
Jan 13
|
3660 |
3695 |
3632 |
3668 |
30 |
11:53A |
|
|
|
Mar 13
|
3479 |
3557 |
3473 |
3521 |
21 |
11:53A |
|
|
|
May 13
|
3412 |
3485 |
3412 |
3448 |
6 |
11:53A |
|
|
|
Jul 13
|
3431 |
3474 |
3419 |
3436 |
- 1 |
11:53A |
|
|
|
Aug 13
|
0 |
0 |
0 |
3376s |
- 23 |
11:53A |
|
|
|
Sep 13
|
0 |
0 |
0 |
3272s |
- 23 |
11:53A |
|
|
|
Oct 13
|
3111 |
3130 |
3111 |
3122 |
- 10 |
11:53A |
|
|
|
Dec 13
|
3110 |
3115 |
3110 |
3115 |
- 2 |
11:53A |
|
|
|
Jan 14
|
0 |
0 |
0 |
3132s |
- 23 |
11:53A |
|
|
|
Mar 14
|
0 |
0 |
0 |
3172s |
- 23 |
11:53A |
|
|
|
May 14
|
0 |
0 |
0 |
3182s |
- 23 |
11:53A |
|
|
|
Jul 14
|
0 |
0 |
0 |
3207s |
- 23 |
11:53A |
|
|
|
Aug 14
|
0 |
0 |
0 |
3207s |
- 23 |
11:53A |
|
|
|
Sep 14
|
0 |
0 |
0 |
3207s |
- 23 |
11:53A |
|
|
|
Oct 14
|
0 |
0 |
0 |
3207s |
- 23 |
11:53A |
|
|
|
Dec 14
|
0 |
0 |
0 |
2964s |
- 23 |
11:53A |
|
|
|
Jan 15
|
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
|
|
|
Jul 15
|
0 |
0 |
0 |
3207s |
- 23 |
05/17 |
|
|
|
Oct 15
|
0 |
0 |
0 |
3207s |
- 23 |
05/17 |
|
|
|
Dec 15
|
0 |
0 |
0 |
3207s |
- 23 |
05/17 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
117.875 |
119.700 |
117.875 |
119.500 |
1.575 |
11:54A |
|
|
|
Aug 12
|
119.875 |
121.950 |
119.775 |
121.875 |
1.825 |
11:54A |
|
|
|
Oct 12
|
124.950 |
126.650 |
124.775 |
126.600 |
1.650 |
11:54A |
|
|
|
Dec 12
|
127.375 |
128.975 |
127.200 |
128.875 |
1.425 |
11:54A |
|
|
|
Feb 13
|
128.550 |
130.075 |
128.550 |
130.025 |
1.350 |
11:54A |
|
|
|
Apr 13
|
130.900 |
131.850 |
130.700 |
131.850 |
0.950 |
11:53A |
|
|
|
Jun 13
|
127.500 |
128.075 |
127.500 |
128.075 |
0.475 |
11:53A |
|
|
|
Aug 13
|
128.075 |
128.325 |
128.075 |
128.075 |
0.275 |
11:54A |
|
|
|
Oct 13
|
130.000 |
130.000 |
129.850 |
130.000 |
0.500 |
11:53A |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun 12
|
87.675 |
87.950 |
86.800 |
87.250 |
- 0.175 |
11:53A |
|
|
|
Jul 12
|
88.950 |
89.125 |
87.700 |
88.250 |
- 0.500 |
11:53A |
|
|
|
Aug 12
|
89.650 |
89.750 |
88.550 |
89.000 |
- 0.500 |
11:53A |
|
|
|
Oct 12
|
81.675 |
81.875 |
80.900 |
81.600 |
0.250 |
11:53A |
|
|
|
Dec 12
|
78.975 |
79.425 |
78.275 |
79.225 |
0.300 |
11:53A |
|
|
|
Feb 13
|
80.600 |
81.000 |
80.000 |
80.850 |
0.400 |
11:53A |
|
|
|
Apr 13
|
82.000 |
82.250 |
81.450 |
82.250 |
0.450 |
11:53A |
|
|
|
May 13
|
86.575 |
86.575 |
86.575 |
86.575 |
0.625 |
11:53A |
|
|
|
Jun 13
|
88.150 |
88.275 |
87.950 |
88.275 |
0.525 |
11:52A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
7488 |
 |
7 |
| Value Line |
2777 |
|
1 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
