 |
Futures |
 |
 |
 |
KW - WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Dec |
-16'4 |
516'0 |
516'0 |
500'4 |
501'0s |
11/06 |
|
 |
 |
Mar |
-16'6 |
533'0 |
533'0 |
518'0 |
517'2s |
11/06 |
|
 |
 |
May |
-16'6 |
532'0 |
532'0 |
532'0 |
529'0s |
11/06 |
|
 |
 |
Jul |
-16'4 |
551'0 |
552'0 |
544'6 |
540'6s |
11/06 |
|
 |
 |
Sep |
-16'4 |
|
|
|
552'6s |
11/06 |
|
 |
 |
Dec |
-16'4 |
|
|
|
570'4s |
11/06 |
|
 |
 |
Mar |
-15'4 |
|
|
|
584'4s |
11/06 |
|
 |
 |
May |
-15'4 |
|
|
|
591'4s |
11/06 |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Dec |
-15'0 |
511'4 |
511'4 |
496'4 |
497'2s |
11/06 |
|
 |
 |
Mar |
-15'0 |
527'4 |
528'2 |
516'4 |
517'2s |
11/06 |
|
 |
 |
May |
-14'6 |
531'4 |
531'4 |
531'4 |
530'4s |
11/06 |
|
 |
 |
Jul |
-14'4 |
550'0 |
550'4 |
541'0 |
541'6s |
11/06 |
|
 |
 |
Sep |
-13'4 |
|
|
|
558'6s |
11/06 |
|
 |
 |
Dec |
-13'4 |
|
|
|
576'4s |
11/06 |
|
 |
 |
Mar |
-12'6 |
|
|
|
591'0s |
11/06 |
|
 |
 |
May |
-12'6 |
|
|
|
600'4s |
11/06 |
|
 |
 |
 |
@MW - WHEAT - SPRING - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Dec |
-10'2 |
527'0 |
531'0 |
517'6 |
518'2s |
11/06 |
|
 |
 |
Mar |
-10'6 |
542'4 |
544'6 |
533'0 |
533'6s |
11/06 |
|
 |
 |
May |
-11'2 |
556'0 |
556'0 |
545'0 |
545'2s |
11/06 |
|
 |
 |
Jul |
-11'6 |
570'2 |
570'2 |
556'0 |
556'4s |
11/06 |
|
 |
 |
Sep |
-11'6 |
577'0 |
577'0 |
568'0 |
568'2s |
11/06 |
|
 |
 |
Dec |
-12'0 |
595'0 |
595'0 |
584'4 |
584'6s |
11/06 |
|
 |
 |
Mar |
-13'4 |
601'6 |
601'6 |
599'0 |
599'0s |
11/06 |
|
 |
 |
May |
-14'6 |
|
|
|
609'0s |
11/06 |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Dec |
-9'4 |
372'4 |
372'4 |
366'0 |
367'0s |
11/06 |
|
 |
 |
Mar |
-9'2 |
386'4 |
386'4 |
380'0 |
381'0s |
11/06 |
|
 |
 |
May |
-9'0 |
395'0 |
395'0 |
391'4 |
391'0s |
11/06 |
|
 |
 |
Jul |
-9'0 |
402'2 |
402'2 |
399'4 |
399'4s |
11/06 |
|
 |
 |
Sep |
-7'6 |
|
|
|
407'6s |
11/06 |
|
 |
 |
Dec |
-6'4 |
420'2 |
420'2 |
416'4 |
417'4s |
11/06 |
|
 |
 |
Mar |
-6'0 |
|
|
|
428'4s |
11/06 |
|
 |
 |
May |
-5'6 |
436'0 |
436'0 |
434'6 |
434'2s |
11/06 |
|
 |
 |
Jul |
-5'6 |
|
|
|
441'2s |
11/06 |
|
 |
 |
Sep |
-7'4 |
|
|
|
431'4s |
11/06 |
|
 |
 |
Dec |
-6'4 |
|
|
|
426'4s |
11/06 |
|
 |
 |
Jul |
-6'4 |
|
|
|
446'4s |
11/06 |
|
 |
 |
Dec |
-9'0 |
|
|
|
439'0s |
11/06 |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Nov |
-19'0 |
966'0 |
966'0 |
948'4 |
948'0s |
11/06 |
|
 |
 |
Jan |
-17'0 |
970'0 |
971'0 |
955'0 |
955'0s |
11/06 |
|
 |
 |
Mar |
-16'4 |
974'0 |
975'0 |
960'0 |
960'2s |
11/06 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Dec |
- 1.350 |
86.000 |
86.000 |
84.900 |
85.000s |
11/06 |
|
 |
 |
Feb |
- 0.950 |
86.850 |
86.850 |
85.950 |
86.275s |
11/06 |
|
 |
 |
Apr |
- 0.725 |
89.300 |
89.300 |
88.600 |
89.000s |
11/06 |
|
 |
 |
Jun |
- 0.550 |
85.900 |
85.925 |
85.400 |
85.850s |
11/06 |
|
 |
 |
Aug |
- 0.400 |
85.400 |
85.775 |
85.250 |
85.750s |
11/06 |
|
 |
 |
Oct |
- 0.300 |
88.750 |
88.750 |
88.275 |
88.650s |
11/06 |
|
 |
 |
Dec |
- 0.350 |
89.100 |
89.100 |
88.900 |
89.050s |
11/06 |
|
 |
 |
Feb |
- 0.100 |
|
|
89.900 |
89.900s |
11/06 |
|
 |
 |
Apr |
0.000 |
|
|
|
92.000s |
11/06 |
|
 |
 |
 |
FC - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Nov |
- 0.950 |
95.300 |
95.300 |
94.475 |
94.650s |
11/06 |
|
 |
 |
Jan |
- 1.100 |
97.000 |
97.000 |
95.800 |
96.075s |
11/06 |
|
 |
 |
Mar |
- 0.800 |
96.900 |
96.900 |
96.100 |
96.500s |
11/06 |
|
 |
 |
Apr |
- 0.675 |
96.300 |
96.800 |
96.275 |
96.775s |
11/06 |
|
 |
 |
May |
- 0.450 |
98.100 |
98.100 |
97.350 |
98.000s |
11/06 |
|
 |
 |
Aug |
- 0.400 |
99.000 |
99.100 |
98.875 |
99.100s |
11/06 |
|
 |
 |
Sep |
- 0.050 |
|
|
99.150 |
99.150s |
11/06 |
|
 |
 |
Oct |
0.000 |
|
|
|
99.100s |
11/06 |
|
 |
 |
Nov |
|
|
|
|
|
|
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Dec |
- 0.900 |
56.650 |
56.650 |
55.650 |
55.700s |
11/06 |
|
 |
 |
Feb |
- 0.625 |
63.300 |
63.300 |
62.650 |
62.850s |
11/06 |
|
 |
 |
Apr |
- 0.150 |
67.350 |
67.500 |
66.900 |
67.400s |
11/06 |
|
 |
 |
 |
PB - PORK BELLIES - FROZEN - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
 |
Feb |
1.300 |
85.600 |
86.600 |
85.400 |
86.100s |
11/06 |
|
 |
 |
Mar |
1.300 |
|
84.000 |
|
84.000s |
11/06 |
|
 |
 |
May |
0.800 |
|
85.500 |
|
85.500s |
11/06 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
|
|