 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
633'4 |
642'2 |
631'0 |
641'6s |
7'2 |
01/27 |
|
|
|
May 12
|
639'0 |
648'0 |
636'4 |
647'4s |
7'4 |
01/27 |
|
|
|
Jul 12
|
643'2 |
651'6 |
640'4 |
651'0s |
7'2 |
01/27 |
|
|
|
Sep 12
|
588'0 |
594'4 |
587'0 |
594'0s |
5'2 |
01/27 |
|
|
|
Dec 12
|
566'0 |
571'6 |
564'0 |
571'0s |
5'0 |
01/27 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
1221'6 |
1225'6 |
1215'0 |
1219'0s |
-3'6 |
01/27 |
|
|
|
May 12
|
1231'0 |
1235'0 |
1224'6 |
1228'4s |
-3'4 |
01/27 |
|
|
|
Jul 12
|
1239'6 |
1244'2 |
1234'4 |
1238'2s |
-3'4 |
01/27 |
|
|
|
Aug 12
|
1238'6 |
1238'6 |
1233'4 |
1236'2s |
-3'2 |
01/27 |
|
|
|
Sep 12
|
1231'4 |
1231'6 |
1225'0 |
1228'2s |
-1'4 |
01/27 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
3226 |
3243 |
3205 |
3222s |
- 14 |
01/27 |
|
|
|
May 12
|
3246 |
3261 |
3224 |
3239s |
- 15 |
01/27 |
|
|
|
Jul 12
|
3271 |
3284 |
3247 |
3264s |
- 14 |
01/27 |
|
|
|
Aug 12
|
3267 |
3270 |
3250 |
3260s |
- 12 |
01/27 |
|
|
|
Sep 12
|
3264 |
3264 |
3242 |
3246s |
- 12 |
01/27 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
653'2 |
656'4 |
645'0 |
647'2s |
-6'2 |
01/27 |
|
|
|
May 12
|
665'4 |
668'6 |
659'2 |
661'6s |
-5'0 |
01/27 |
|
|
|
Jul 12
|
677'0 |
681'0 |
673'2 |
674'6s |
-5'2 |
01/27 |
|
|
|
Sep 12
|
690'4 |
695'0 |
687'6 |
690'6s |
-3'6 |
01/27 |
|
|
|
Dec 12
|
709'0 |
712'4 |
704'4 |
708'4s |
-2'4 |
01/27 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
706'6 |
709'6 |
700'4 |
700'0s |
-9'0 |
01/27 |
|
|
|
May 12
|
715'0 |
717'0 |
708'4 |
708'6s |
-7'6 |
01/27 |
|
|
|
Jul 12
|
721'6 |
724'4 |
716'4 |
716'2s |
-8'2 |
01/27 |
|
|
|
Sep 12
|
732'0 |
736'0 |
728'6 |
728'6s |
-7'6 |
01/27 |
|
|
|
Dec 12
|
750'0 |
753'6 |
746'4 |
747'4s |
-7'0 |
01/27 |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
51.82 |
51.88 |
51.58 |
51.59s |
- 0.35 |
01/27 |
|
|
|
May 12
|
52.24 |
52.29 |
52.02 |
52.02s |
- 0.35 |
01/27 |
|
|
|
Jul 12
|
52.62 |
52.68 |
52.42 |
52.41s |
- 0.37 |
01/27 |
|
|
|
Aug 12
|
52.76 |
52.76 |
52.60 |
52.53s |
- 0.35 |
01/27 |
|
|
|
Sep 12
|
52.88 |
52.89 |
52.71 |
52.63s |
- 0.35 |
01/27 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
124.550 |
124.925 |
124.350 |
124.700s |
0.150 |
01/27 |
|
|
|
Apr 12
|
127.950 |
128.600 |
127.750 |
128.450s |
0.400 |
01/27 |
|
|
|
Jun 12
|
126.575 |
127.300 |
126.275 |
127.175s |
0.675 |
01/27 |
|
|
|
Aug 12
|
128.550 |
129.100 |
128.150 |
128.950s |
0.225 |
01/27 |
|
|
|
Oct 12
|
131.050 |
131.725 |
130.700 |
131.725s |
0.600 |
01/27 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Mar 12
|
153.800 |
154.900 |
153.425 |
154.600s |
0.975 |
01/27 |
|
|
|
Apr 12
|
156.000 |
156.950 |
155.500 |
156.825s |
0.900 |
01/27 |
|
|
|
May 12
|
156.750 |
157.700 |
156.500 |
157.650s |
0.850 |
01/27 |
|
|
|
Aug 12
|
158.150 |
159.050 |
157.850 |
158.950s |
0.850 |
01/27 |
|
|
|
Sep 12
|
158.100 |
158.800 |
158.075 |
158.900s |
0.800 |
01/27 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
86.350 |
86.750 |
85.825 |
86.675s |
0.725 |
01/27 |
|
|
|
Apr 12
|
87.150 |
87.550 |
86.225 |
87.375s |
0.575 |
01/27 |
|
|
|
May 12
|
94.800 |
95.950 |
94.600 |
96.175s |
0.775 |
01/27 |
|
|
|
Jun 12
|
97.275 |
97.525 |
96.500 |
97.350s |
0.500 |
01/27 |
|
|
|
Jul 12
|
96.925 |
97.600 |
96.575 |
97.625s |
0.825 |
01/27 |
|
|
|
|
PB - FROZEN PORK BELLIES - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Feb 12
|
0.000 |
0.000 |
0.000 |
120.000s |
0.000 |
|
|
|
|
Mar 12
|
0.000 |
0.000 |
0.000 |
120.500s |
0.000 |
|
|
|
|
May 12
|
0.000 |
0.000 |
0.000 |
121.500s |
0.000 |
|
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
