 |
@C - CORN - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
433'0s |
0'6 |
428'4 |
433'2 |
432'2 |
01:40P |
|
|
|
Dec 10 |
447'4s |
0'6 |
443'0 |
447'6 |
446'6 |
01:40P |
|
|
|
Mar 11 |
460'6s |
1'0 |
456'2 |
460'6 |
459'4 |
01:40P |
|
|
|
May 11 |
467'2s |
1'0 |
462'6 |
467'2 |
465'2 |
01:40P |
|
|
|
Jul 11 |
472'6s |
1'0 |
468'4 |
472'6 |
471'2 |
01:40P |
|
|
|
Sep 11 |
461'4s |
0'6 |
457'0 |
461'4 |
458'6 |
01:40P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
1007'4s |
3'0 |
999'4 |
1007'4 |
1005'6 |
01:40P |
|
|
|
Nov 10 |
1009'0s |
3'4 |
1000'6 |
1010'2 |
1007'2 |
01:40P |
|
|
|
Jan 11 |
1018'4s |
3'4 |
1010'6 |
1019'4 |
1016'2 |
01:40P |
|
|
|
Mar 11 |
1025'0s |
4'2 |
1017'0 |
1025'4 |
1022'6 |
01:40P |
|
|
|
May 11 |
1029'2s |
4'6 |
1022'0 |
1029'6 |
1026'6 |
01:40P |
|
|
|
Jul 11 |
1037'4s |
5'0 |
1030'0 |
1037'4 |
1035'2 |
01:40P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
680'6s |
5'2 |
680'4 |
688'6 |
680'6 |
01:40P |
|
|
|
Dec 10 |
713'6s |
5'0 |
706'0 |
723'0 |
708'4 |
01:40P |
|
|
|
Mar 11 |
737'6s |
4'6 |
732'0 |
746'0 |
732'0 |
01:40P |
|
|
|
May 11 |
734'6s |
3'6 |
729'2 |
740'6 |
729'6 |
01:40P |
|
|
|
Jul 11 |
715'0s |
-0'6 |
713'6 |
723'6 |
714'0 |
01:40P |
|
|
|
Sep 11 |
720'0s |
-0'6 |
720'0 |
728'6 |
720'6 |
01:40P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
718'0s |
5'6 |
717'0 |
725'0 |
725'0 |
01:34P |
|
|
|
Dec 10 |
732'2s |
5'4 |
725'0 |
739'4 |
725'6 |
01:34P |
|
|
|
Mar 11 |
743'4s |
5'2 |
737'0 |
751'4 |
737'0 |
01:34P |
|
|
|
May 11 |
736'2s |
4'4 |
733'4 |
743'0 |
733'4 |
01:34P |
|
|
|
Jul 11 |
718'2s |
-0'4 |
716'4 |
728'0 |
717'4 |
01:34P |
|
|
|
Sep 11 |
722'0s |
0'4 |
721'0 |
730'0 |
721'0 |
01:34P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
3022s |
3 |
2996 |
3037 |
3029 |
01:40P |
|
|
|
Oct 10 |
2948s |
22 |
2917 |
2946 |
2936 |
01:40P |
|
|
|
Dec 10 |
2961s |
25 |
2926 |
2960 |
2948 |
01:40P |
|
|
|
Jan 11 |
2961s |
26 |
2926 |
2959 |
2949 |
01:40P |
|
|
|
Mar 11 |
2969s |
27 |
2936 |
2962 |
2958 |
01:40P |
|
|
|
May 11 |
2972s |
29 |
2940 |
2965 |
2958 |
01:40P |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
39.66s |
0.11 |
39.31 |
39.68 |
39.42 |
01:40P |
|
|
|
Oct 10 |
39.82s |
0.09 |
39.45 |
39.89 |
39.75 |
01:40P |
|
|
|
Dec 10 |
40.20s |
0.08 |
39.82 |
40.29 |
40.05 |
01:40P |
|
|
|
Jan 11 |
40.49s |
0.09 |
40.12 |
40.55 |
40.41 |
01:40P |
|
|
|
Mar 11 |
40.75s |
0.08 |
40.40 |
40.77 |
40.77 |
01:40P |
|
|
|
May 11 |
40.98s |
0.10 |
40.67 |
40.95 |
40.91 |
01:40P |
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
114.750s |
0.875 |
114.000 |
114.900 |
114.000 |
01:12P |
|
|
|
Oct 10 |
115.500s |
0.650 |
114.825 |
115.800 |
114.900 |
01:12P |
|
|
|
Nov 10 |
116.275s |
1.000 |
115.200 |
116.300 |
116.000 |
01:12P |
|
|
|
Jan 11 |
115.775s |
0.975 |
114.700 |
115.800 |
115.650 |
01:12P |
|
|
|
Mar 11 |
114.925s |
0.675 |
114.100 |
114.925 |
114.750 |
01:12P |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Oct 10 |
98.450s |
0.700 |
97.750 |
98.900 |
97.750 |
01:12P |
|
|
|
Dec 10 |
101.325s |
0.725 |
100.600 |
101.600 |
100.600 |
01:12P |
|
|
|
Feb 11 |
101.850s |
0.775 |
101.250 |
102.000 |
101.250 |
01:12P |
|
|
|
Apr 11 |
103.100s |
0.675 |
102.500 |
103.100 |
102.500 |
01:12P |
|
|
|
Jun 11 |
99.100s |
0.550 |
98.600 |
99.100 |
98.600 |
01:12P |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Oct 10 |
76.425s |
1.475 |
75.400 |
76.600 |
75.450 |
01:12P |
|
|
|
Dec 10 |
74.150s |
1.275 |
73.300 |
74.200 |
73.350 |
01:12P |
|
|
|
Feb 11 |
76.975s |
1.050 |
76.300 |
77.050 |
76.350 |
01:12P |
|
|
|
Apr 11 |
77.775s |
0.850 |
77.250 |
77.900 |
77.250 |
01:12P |
|
|
|
May 11 |
81.325s |
1.225 |
|
81.325 |
|
01:12P |
|
|
|
|
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
10260 |
- 12 |
10245 |
10292 |
10275 |
01:34P |
|
|
|
Dec 10 |
|
|
|
|
|
|
|
|
|
|
ND - NASDAQ 100 INDEX - CME |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
1833.00 |
13.00 |
1817.50 |
1836.50 |
1821.00 |
01:43P |
|
|
|
Dec 10 |
1827.00 |
9.50 |
1819.00 |
1832.00 |
1819.00 |
01:14P |
|
|
|
|
@DX - U.S. DOLLAR INDEX - ICEFU |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
82.490 |
- 0.059 |
82.305 |
82.635 |
82.545 |
01:50P |
|
|
|
Dec 10 |
82.770 |
- 0.110 |
82.660 |
82.945 |
82.875 |
01:50P |
|
|
|
|
@ZG - GOLD 100 OZ - NYSEL |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Sep 10 |
1251.500 |
5.200 |
|
|
|
01:49P |
|
|
|
Oct 10 |
1252.000 |
5.200 |
1246.900 |
1252.500 |
1246.900 |
01:49P |
|
|
|
|
EB - ICEFE BRENT CRUDE - IPE |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Oct 10 |
77.00 |
0.65 |
75.21 |
77.14 |
76.18 |
01:50P |
|
|
|
Nov 10 |
77.26 |
0.54 |
75.56 |
77.40 |
76.50 |
01:50P |
|
|
|
|
FN - ICEFE NATURAL GAS BALANCING POINT - IPE |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
|
Oct 10 |
42.470s |
0.540 |
41.750 |
42.750 |
42.000 |
11:51A |
|
|
|
Nov 10 |
46.620s |
0.540 |
46.200 |
46.550 |
46.200 |
11:51A |
|
|
|
| My Custom Markets |
|
Symbol |
Last |
Change |
Low |
High |
Open |
Time |
More |
|
