| |
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep 10 |
432'4 |
452'0 |
430'6 |
450'0 |
17'0 |
12:21P |
|
|
|
Dec 10 |
446'6 |
467'0 |
445'4 |
464'0 |
16'4 |
12:21P |
|
|
|
Mar 11 |
459'6 |
479'0 |
459'0 |
476'4 |
15'6 |
12:21P |
|
|
|
May 11 |
465'6 |
483'2 |
465'4 |
481'0 |
13'6 |
12:21P |
|
|
|
Jul 11 |
471'6 |
487'6 |
471'0 |
485'0 |
12'2 |
12:21P |
|
|
|
Sep 11 |
461'0 |
471'0 |
459'6 |
469'0 |
7'4 |
12:21P |
|
|
|
Dec 11 |
451'0 |
456'0 |
448'0 |
454'6 |
3'0 |
12:21P |
|
|
|
Mar 12 |
461'0 |
464'2 |
458'2 |
462'6 |
0'4 |
12:21P |
|
|
|
May 12 |
468'0 |
468'0 |
464'0 |
465'0 |
-3'0 |
12:18P |
|
|
|
Jul 12 |
471'0 |
472'4 |
466'6 |
472'4 |
-0'2 |
12:21P |
|
|
|
Sep 12 |
|
|
|
458'4s |
1'4 |
12:21P |
|
|
|
Dec 12 |
442'4 |
447'0 |
438'0 |
446'0 |
2'2 |
12:21P |
|
|
|
Jul 13 |
465'0 |
465'0 |
465'0 |
465'0 |
1'2 |
11:31A |
|
|
|
Dec 13 |
440'0 |
440'0 |
440'0 |
440'0 |
-0'6 |
12:14P |
|
|
|
Jul 14 |
|
|
|
455'6s |
1'0 |
09/02 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep 10 |
1008'4 |
1030'0 |
1008'0 |
1030'0 |
22'4 |
12:21P |
|
|
|
Nov 10 |
1010'0 |
1041'2 |
1009'0 |
1033'0 |
24'0 |
12:21P |
|
|
|
Jan 11 |
1019'2 |
1049'6 |
1018'4 |
1041'6 |
23'2 |
12:21P |
|
|
|
Mar 11 |
1025'2 |
1054'6 |
1025'2 |
1048'0 |
23'0 |
12:21P |
|
|
|
May 11 |
1030'0 |
1058'0 |
1030'0 |
1050'2 |
21'0 |
12:21P |
|
|
|
Jul 11 |
1040'0 |
1065'6 |
1038'0 |
1058'0 |
20'4 |
12:21P |
|
|
|
Aug 11 |
1037'0 |
1057'0 |
1037'0 |
1057'0 |
27'2 |
12:21P |
|
|
|
Sep 11 |
1028'0 |
1037'4 |
1028'0 |
1037'4 |
22'0 |
12:21P |
|
|
|
Nov 11 |
1003'4 |
1028'0 |
1003'4 |
1022'4 |
17'0 |
12:20P |
|
|
|
Jan 12 |
1020'0 |
1020'0 |
1020'0 |
1020'0 |
9'4 |
12:20P |
|
|
|
Mar 12 |
|
|
|
1012'4s |
4'2 |
12:20P |
|
|
|
May 12 |
1017'0 |
1032'0 |
1017'0 |
1032'0 |
19'4 |
12:20P |
|
|
|
Jul 12 |
|
|
|
1021'2s |
4'2 |
12:20P |
|
|
|
Aug 12 |
|
|
|
1015'2s |
4'2 |
12:20P |
|
|
|
Sep 12 |
|
|
|
1004'0s |
4'2 |
12:20P |
|
|
|
Nov 12 |
1000'2 |
1024'2 |
1000'2 |
1014'2 |
11'2 |
12:20P |
|
|
|
Jul 13 |
|
|
|
1015'4s |
5'6 |
12:14P |
|
|
|
Nov 13 |
1000'4 |
1020'0 |
1000'4 |
1020'0 |
19'4 |
12:14P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep 10 |
3022 |
3062 |
3019 |
3062 |
40 |
12:20P |
|
|
|
Oct 10 |
2948 |
3038 |
2939 |
3006 |
58 |
12:20P |
|
|
|
Dec 10 |
2961 |
3057 |
2951 |
3025 |
64 |
12:20P |
|
|
|
Jan 11 |
2958 |
3054 |
2952 |
3024 |
63 |
12:20P |
|
|
|
Mar 11 |
2973 |
3060 |
2960 |
3032 |
63 |
12:20P |
|
|
|
May 11 |
2975 |
3058 |
2969 |
3030 |
58 |
12:20P |
|
|
|
Jul 11 |
2994 |
3069 |
2993 |
3043 |
53 |
12:20P |
|
|
|
Aug 11 |
3012 |
3032 |
3012 |
3012 |
40 |
12:20P |
|
|
|
Sep 11 |
2977 |
2990 |
2977 |
2977 |
40 |
12:20P |
|
|
|
Oct 11 |
2875 |
2923 |
2867 |
2867 |
2 |
12:20P |
|
|
|
Dec 11 |
2865 |
2916 |
2863 |
2893 |
30 |
12:20P |
|
|
|
Jan 12 |
|
|
|
2877s |
23 |
12:20P |
|
|
|
Mar 12 |
|
|
|
2924s |
23 |
12:20P |
|
|
|
May 12 |
|
|
|
2924s |
23 |
12:20P |
|
|
|
Jul 12 |
|
|
|
2901s |
23 |
12:20P |
|
|
|
Aug 12 |
|
|
|
2901s |
23 |
12:20P |
|
|
|
Sep 12 |
|
|
|
2901s |
23 |
12:20P |
|
|
|
Oct 12 |
|
|
|
2901s |
23 |
12:20P |
|
|
|
Dec 12 |
|
|
|
2904s |
23 |
12:20P |
|
|
|
Jul 13 |
|
|
|
2904s |
23 |
09/02 |
|
|
|
Oct 13 |
|
|
|
2904s |
23 |
09/02 |
|
|
|
Dec 13 |
|
|
|
2904s |
23 |
09/02 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Oct 10 |
98.800 |
99.550 |
97.250 |
99.250 |
0.800 |
12:20P |
|
|
|
Dec 10 |
101.325 |
101.850 |
99.825 |
101.500 |
0.175 |
12:20P |
|
|
|
Feb 11 |
101.850 |
102.475 |
100.300 |
102.175 |
0.325 |
12:20P |
|
|
|
Apr 11 |
102.900 |
103.675 |
101.650 |
103.400 |
0.300 |
12:20P |
|
|
|
Jun 11 |
98.800 |
99.700 |
97.700 |
99.550 |
0.450 |
12:20P |
|
|
|
Aug 11 |
98.350 |
99.050 |
97.350 |
98.950 |
0.075 |
12:20P |
|
|
|
Oct 11 |
100.050 |
101.150 |
99.500 |
101.150 |
0.150 |
12:19P |
|
|
|
Dec 11 |
101.200 |
101.500 |
101.200 |
101.500 |
0.200 |
12:13P |
|
|
|
Feb 12 |
|
|
|
101.500s |
0.000 |
09/02 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Oct 10 |
76.900 |
77.650 |
76.750 |
77.275 |
0.850 |
12:20P |
|
|
|
Dec 10 |
74.500 |
74.925 |
74.075 |
74.700 |
0.550 |
12:20P |
|
|
|
Feb 11 |
77.075 |
77.500 |
76.900 |
77.400 |
0.425 |
12:19P |
|
|
|
Apr 11 |
77.900 |
78.500 |
77.550 |
78.500 |
0.725 |
12:19P |
|
|
|
May 11 |
81.500 |
81.800 |
81.400 |
81.800 |
0.475 |
12:19P |
|
|
|
Jun 11 |
83.600 |
83.950 |
83.200 |
83.825 |
0.175 |
12:18P |
|
|
|
Jul 11 |
81.900 |
82.075 |
81.550 |
82.075 |
0.200 |
12:18P |
|
|
|
Aug 11 |
79.900 |
80.000 |
79.550 |
80.000 |
0.125 |
12:18P |
|
|
|
Oct 11 |
70.600 |
71.000 |
70.600 |
71.000 |
0.500 |
12:18P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
7037 |
 |
71 |
| R2000 |
639 |
|
7 |
| S & P |
1101 |
|
11 |
| Value Line |
2380 |
|
26 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
