 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
436'6 |
440'0 |
432'4 |
437'4 |
0'4 |
435'2s |
02:32P |
|
 |
 |
Mar 26 |
444'0 |
448'0 |
443'4 |
446'6 |
2'2 |
446'4s |
05:53P |
|
 |
 |
May 26 |
451'6 |
455'2 |
451'4 |
454'2 |
2'4 |
454'2s |
05:23P |
|
 |
 |
Jul 26 |
457'2 |
460'4 |
456'6 |
459'6 |
2'0 |
459'4s |
03:31P |
|
 |
 |
Sep 26 |
452'2 |
453'6 |
451'2 |
453'2 |
1'0 |
453'2s |
01:30P |
|
 |
 |
Dec 26 |
463'2 |
465'4 |
462'6 |
464'6 |
1'2 |
465'0s |
05:31P |
|
 |
 |
Mar 27 |
476'4 |
478'0 |
475'6 |
477'4 |
1'2 |
478'0s |
01:20P |
|
 |
 |
May 27 |
482'6 |
485'0 |
482'6 |
484'0 |
1'4 |
484'6s |
01:24P |
|
 |
 |
Jul 27 |
487'0 |
487'2 |
486'4 |
487'0 |
1'4 |
487'6s |
01:24P |
|
 |
 |
Sep 27 |
468'0 |
469'2 |
468'0 |
469'2 |
0'6 |
469'0s |
01:30P |
|
 |
 |
Dec 27 |
471'6 |
473'4 |
471'6 |
473'0 |
0'4 |
473'0s |
04:56P |
|
 |
 |
Jul 28 |
489'2 |
489'2 |
489'2 |
489'2 |
0'4 |
491'2s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'2 |
469'6s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1091'0 |
1096'0 |
1086'2 |
1093'6 |
2'2 |
1093'4s |
05:58P |
|
 |
 |
Mar 26 |
1100'0 |
1105'2 |
1095'0 |
1103'0 |
1'6 |
1102'6s |
05:56P |
|
 |
 |
May 26 |
1110'0 |
1114'6 |
1104'6 |
1113'0 |
1'6 |
1112'2s |
05:16P |
|
 |
 |
Jul 26 |
1119'0 |
1123'4 |
1113'6 |
1121'6 |
1'6 |
1121'2s |
04:45P |
|
 |
 |
Aug 26 |
1114'4 |
1116'2 |
1107'2 |
1114'2 |
1'4 |
1114'0s |
01:24P |
|
 |
 |
Sep 26 |
1095'4 |
1096'6 |
1088'6 |
1095'2 |
2'0 |
1094'6s |
01:30P |
|
 |
 |
Nov 26 |
1095'2 |
1099'4 |
1092'2 |
1099'0 |
2'6 |
1098'2s |
05:31P |
|
 |
 |
Jan 27 |
1105'0 |
1108'2 |
1101'6 |
1108'2 |
3'0 |
1107'6s |
01:24P |
|
 |
 |
Mar 27 |
1103'2 |
1107'0 |
1100'6 |
1107'0 |
3'2 |
1107'0s |
01:24P |
|
 |
 |
May 27 |
1109'0 |
1110'0 |
1109'0 |
1110'0 |
2'6 |
1110'0s |
01:24P |
|
 |
 |
Jul 27 |
1114'6 |
1116'0 |
1111'2 |
1116'0 |
2'6 |
1115'4s |
01:24P |
|
 |
 |
Aug 27 |
|
|
|
1107'6 |
2'2 |
1108'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1085'6 |
2'4 |
1086'2s |
01:20P |
|
 |
 |
Nov 27 |
1082'0 |
1082'4 |
1079'4 |
1082'4 |
3'4 |
1083'2s |
05:31P |
|
 |
 |
Jan 28 |
|
|
|
1092'2 |
3'4 |
1092'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1090'2 |
3'4 |
1090'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1093'2 |
3'4 |
1093'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1101'0 |
3'4 |
1101'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1093'6 |
3'4 |
1093'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1073'6 |
3'4 |
1073'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
3'4 |
1074'6s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1094'0 |
3'4 |
1094'0s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1079'6 |
3'4 |
1079'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
530'2 |
3'2 |
534'4s |
01:20P |
|
 |
 |
Mar 26 |
529'6 |
534'6 |
529'2 |
534'4 |
4'0 |
533'4s |
05:35P |
|
 |
 |
May 26 |
538'0 |
542'4 |
537'2 |
542'2 |
3'2 |
541'0s |
04:55P |
|
 |
 |
Jul 26 |
546'4 |
550'4 |
545'2 |
549'4 |
3'0 |
549'0s |
01:30P |
|
 |
 |
Sep 26 |
558'6 |
562'6 |
557'6 |
561'4 |
2'4 |
561'0s |
05:47P |
|
 |
 |
Dec 26 |
575'6 |
578'6 |
573'6 |
577'4 |
2'2 |
577'0s |
01:30P |
|
 |
 |
Mar 27 |
589'0 |
590'4 |
588'2 |
590'2 |
2'4 |
590'4s |
01:24P |
|
 |
 |
May 27 |
594'2 |
595'2 |
594'2 |
595'2 |
2'4 |
595'2s |
01:24P |
|
 |
 |
Jul 27 |
|
|
|
584'6 |
2'4 |
591'2s |
01:30P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
3'4 |
598'2s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
611'6 |
3'2 |
611'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
623'4 |
3'2 |
623'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
626'6 |
3'2 |
626'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
621'0 |
0'6 |
621'0s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
341.000 |
345.250 |
341.000 |
343.275 |
5.025 |
343.400s |
03:21P |
|
 |
 |
Mar 26 |
334.875 |
338.825 |
334.875 |
337.525 |
4.850 |
337.675s |
01:05P |
|
 |
 |
Apr 26 |
333.725 |
337.525 |
333.675 |
336.450 |
4.675 |
336.575s |
01:05P |
|
 |
 |
May 26 |
331.700 |
335.125 |
331.675 |
334.250 |
4.650 |
334.525s |
01:05P |
|
 |
 |
Aug 26 |
332.000 |
335.450 |
332.000 |
334.675 |
4.650 |
334.825s |
01:05P |
|
 |
 |
Sep 26 |
330.000 |
333.200 |
330.000 |
332.775 |
4.775 |
332.775s |
03:21P |
|
 |
 |
Oct 26 |
330.000 |
330.225 |
327.500 |
329.550 |
4.775 |
329.950s |
01:05P |
|
 |
 |
Nov 26 |
326.000 |
326.200 |
325.200 |
326.200 |
4.750 |
326.200s |
01:05P |
|
 |
 |
Jan 27 |
|
|
|
314.000 |
4.825 |
319.500s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
228.900 |
231.350 |
228.900 |
230.450 |
3.575 |
230.375s |
01:05P |
|
 |
 |
Feb 26 |
229.850 |
231.775 |
229.850 |
230.950 |
2.425 |
230.950s |
01:05P |
|
 |
 |
Apr 26 |
229.400 |
231.175 |
229.225 |
230.675 |
2.300 |
230.675s |
01:05P |
|
 |
 |
Jun 26 |
222.775 |
224.550 |
222.525 |
224.150 |
2.075 |
224.175s |
01:05P |
|
 |
 |
Aug 26 |
219.025 |
220.725 |
218.775 |
220.300 |
1.950 |
220.300s |
01:05P |
|
 |
 |
Oct 26 |
218.025 |
219.500 |
217.975 |
219.000 |
1.925 |
219.050s |
01:05P |
|
 |
 |
Dec 26 |
218.050 |
219.725 |
217.800 |
218.950 |
1.975 |
219.100s |
01:05P |
|
 |
 |
Feb 27 |
218.000 |
218.850 |
217.600 |
218.450 |
1.850 |
218.500s |
01:05P |
|
 |
 |
Apr 27 |
216.625 |
218.000 |
216.625 |
217.675 |
1.775 |
217.675s |
01:05P |
|
 |
 |
Jun 27 |
210.125 |
211.150 |
210.125 |
210.750 |
1.600 |
210.750s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|