| |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
622'6 |
638'4 |
619'4 |
635'4s |
10'4 |
|
|
 |
 |
Sep 12
|
537'2 |
551'6 |
532'4 |
546'4s |
8'0 |
|
|
 |
 |
Dec 12
|
527'2 |
542'4 |
522'0 |
537'0s |
8'6 |
|
|
 |
 |
Mar 13
|
535'0 |
552'2 |
533'4 |
546'4s |
7'2 |
|
|
 |
 |
May 13
|
543'6 |
560'0 |
541'6 |
557'0s |
9'6 |
|
|
 |
 |
Jul 13
|
551'2 |
567'0 |
550'4 |
563'4s |
8'6 |
|
|
 |
 |
Sep 13
|
542'0 |
553'0 |
542'0 |
547'2s |
4'0 |
|
|
 |
 |
Dec 13
|
534'0 |
546'0 |
532'0 |
539'0s |
1'0 |
|
|
 |
 |
Mar 14
|
550'0 |
553'0 |
550'0 |
548'2s |
0'2 |
|
|
 |
 |
May 14
|
560'0 |
560'0 |
557'2 |
554'2s |
-1'2 |
|
|
 |
 |
Jul 14
|
560'0 |
564'0 |
560'0 |
557'0s |
-3'0 |
|
|
 |
 |
Sep 14
|
|
|
|
526'4s |
0'4 |
|
|
 |
 |
Dec 14
|
516'6 |
525'0 |
516'6 |
519'4s |
0'4 |
|
|
 |
 |
Jul 15
|
540'0 |
540'0 |
540'0 |
536'6s |
-0'2 |
|
|
 |
 |
Dec 15
|
514'0 |
514'2 |
514'0 |
513'4s |
-0'4 |
|
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
1435'0 |
1438'6 |
1405'0 |
1405'0s |
-33'0 |
|
|
 |
 |
Aug 12
|
1400'6 |
1409'6 |
1379'4 |
1381'0s |
-24'2 |
|
|
 |
 |
Sep 12
|
1345'2 |
1355'0 |
1326'4 |
1327'0s |
-20'4 |
|
|
 |
 |
Nov 12
|
1304'0 |
1317'4 |
1288'2 |
1288'0s |
-18'4 |
|
|
 |
 |
Jan 13
|
1302'0 |
1314'2 |
1286'6 |
1286'0s |
-18'0 |
|
|
 |
 |
Mar 13
|
1275'4 |
1287'0 |
1260'0 |
1259'4s |
-16'0 |
|
|
 |
 |
May 13
|
1252'0 |
1272'6 |
1245'2 |
1242'6s |
-18'0 |
|
|
 |
 |
Jul 13
|
1258'6 |
1270'4 |
1244'0 |
1241'0s |
-18'2 |
|
|
 |
 |
Aug 13
|
|
|
|
1234'4s |
-16'2 |
|
|
 |
 |
Sep 13
|
|
|
|
1194'4s |
-12'2 |
|
|
 |
 |
Nov 13
|
1167'0 |
1173'6 |
1157'2 |
1157'0s |
-9'4 |
|
|
 |
 |
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
|
1161'0 |
1161'0 |
1161'0 |
1149'2s |
-9'2 |
|
|
 |
 |
Jan 15
|
|
|
|
|
|
|
|
 |
 |
Jul 15
|
|
|
|
1161'2s |
-9'2 |
|
|
 |
 |
Nov 15
|
|
|
|
1139'0s |
-9'2 |
|
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
4278 |
4308 |
4170 |
4179s |
- 101 |
|
|
 |
 |
Aug 12
|
4094 |
4147 |
4032 |
4034s |
- 69 |
|
|
 |
 |
Sep 12
|
3914 |
3972 |
3861 |
3864s |
- 50 |
|
|
 |
 |
Oct 12
|
3727 |
3784 |
3689 |
3687s |
- 41 |
|
|
 |
 |
Dec 12
|
3697 |
3752 |
3651 |
3654s |
- 36 |
|
|
 |
 |
Jan 13
|
3660 |
3695 |
3608 |
3610s |
- 28 |
|
|
 |
 |
Mar 13
|
3479 |
3557 |
3464 |
3466s |
- 34 |
|
|
 |
 |
May 13
|
3412 |
3485 |
3391 |
3394s |
- 48 |
|
|
 |
 |
Jul 13
|
3431 |
3474 |
3383 |
3383s |
- 54 |
|
|
 |
 |
Aug 13
|
3391 |
3391 |
3391 |
3322s |
- 54 |
|
|
 |
 |
Sep 13
|
0 |
0 |
0 |
3218s |
- 54 |
|
|
 |
 |
Oct 13
|
3111 |
3130 |
3075 |
3078s |
- 54 |
|
|
 |
 |
Dec 13
|
3110 |
3116 |
3070 |
3063s |
- 54 |
|
|
 |
 |
Jan 14
|
0 |
0 |
0 |
3078s |
- 54 |
|
|
 |
 |
Mar 14
|
0 |
0 |
0 |
3118s |
- 54 |
|
|
 |
 |
May 14
|
0 |
0 |
0 |
3128s |
- 54 |
|
|
 |
 |
Jul 14
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
Aug 14
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
Sep 14
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
Oct 14
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
Dec 14
|
0 |
0 |
0 |
2910s |
- 54 |
|
|
 |
 |
Jan 15
|
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
|
|
 |
 |
Jul 15
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
Oct 15
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
Dec 15
|
0 |
0 |
0 |
3153s |
- 54 |
|
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
117.875 |
119.900 |
117.875 |
119.525s |
1.600 |
05/18 |
|
 |
 |
Aug 12
|
119.875 |
122.100 |
119.775 |
121.925s |
1.875 |
05/18 |
|
 |
 |
Oct 12
|
124.950 |
126.675 |
124.775 |
126.300s |
1.350 |
05/18 |
|
 |
 |
Dec 12
|
127.375 |
129.050 |
127.200 |
128.600s |
1.150 |
05/18 |
|
 |
 |
Feb 13
|
128.550 |
130.300 |
128.550 |
130.025s |
1.350 |
05/18 |
|
 |
 |
Apr 13
|
130.900 |
132.150 |
130.700 |
131.600s |
0.700 |
05/18 |
|
 |
 |
Jun 13
|
127.500 |
128.650 |
127.500 |
128.700s |
1.100 |
05/18 |
|
 |
 |
Aug 13
|
128.075 |
128.425 |
128.075 |
129.000s |
1.200 |
05/18 |
|
 |
 |
Oct 13
|
130.000 |
130.000 |
129.850 |
130.250s |
0.750 |
05/18 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
87.675 |
87.950 |
86.800 |
87.425s |
0.000 |
05/18 |
|
 |
 |
Jul 12
|
88.950 |
89.125 |
87.700 |
88.575s |
- 0.175 |
05/18 |
|
 |
 |
Aug 12
|
89.650 |
89.750 |
88.550 |
88.900s |
- 0.600 |
05/18 |
|
 |
 |
Oct 12
|
81.675 |
81.875 |
80.900 |
81.400s |
0.050 |
05/18 |
|
 |
 |
Dec 12
|
78.975 |
79.425 |
78.275 |
79.175s |
0.250 |
05/18 |
|
 |
 |
Feb 13
|
80.600 |
81.000 |
80.000 |
80.900s |
0.450 |
05/18 |
|
 |
 |
Apr 13
|
82.000 |
82.425 |
81.450 |
82.500s |
0.700 |
05/18 |
|
 |
 |
May 13
|
86.575 |
86.750 |
86.575 |
86.500s |
0.550 |
05/18 |
|
 |
 |
Jun 13
|
88.150 |
88.550 |
87.950 |
88.650s |
0.900 |
05/18 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
7428 |
 |
- 53 |
| Value Line |
2748 |
 |
- 28 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
|
|