 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'0 |
425'0 |
419'4 |
422'2 |
2'2 |
422'0s |
02:47P |
|
 |
 |
May 26 |
428'0 |
432'6 |
427'4 |
430'0 |
2'0 |
429'6s |
02:30P |
|
 |
 |
Jul 26 |
434'6 |
439'0 |
434'0 |
435'6 |
1'4 |
436'0s |
02:32P |
|
 |
 |
Sep 26 |
433'2 |
437'0 |
432'6 |
434'6 |
1'2 |
434'4s |
02:32P |
|
 |
 |
Dec 26 |
445'4 |
449'2 |
445'2 |
447'4 |
2'0 |
447'6s |
02:55P |
|
 |
 |
Mar 27 |
459'2 |
462'4 |
459'2 |
460'6 |
1'6 |
461'0s |
01:30P |
|
 |
 |
May 27 |
466'4 |
469'4 |
466'0 |
467'4 |
1'4 |
467'6s |
01:30P |
|
 |
 |
Jul 27 |
470'0 |
473'0 |
470'0 |
471'2 |
1'2 |
471'4s |
01:30P |
|
 |
 |
Sep 27 |
457'0 |
458'2 |
456'0 |
457'2 |
1'0 |
457'0s |
01:30P |
|
 |
 |
Dec 27 |
461'0 |
463'0 |
460'0 |
461'6 |
1'0 |
461'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'6 |
473'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
478'6 |
0'6 |
478'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
480'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
460'4 |
0'0 |
460'4s |
01:20P |
|
 |
 |
Dec 28 |
469'4 |
469'4 |
469'4 |
469'4 |
-1'2 |
467'0s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
485'2 |
-1'2 |
485'2s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
465'2 |
-0'2 |
465'2s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1027'2 |
1033'2 |
1027'2 |
1033'2 |
7'2 |
1030'4s |
01:20P |
|
 |
 |
Mar 26 |
1039'4 |
1049'2 |
1039'0 |
1042'4 |
3'6 |
1042'4s |
02:59P |
|
 |
 |
May 26 |
1052'0 |
1061'6 |
1052'0 |
1055'0 |
3'0 |
1055'0s |
01:20P |
|
 |
 |
Jul 26 |
1066'4 |
1074'6 |
1066'0 |
1068'0 |
2'2 |
1068'2s |
02:30P |
|
 |
 |
Aug 26 |
1064'4 |
1072'4 |
1064'2 |
1065'2 |
1'0 |
1065'4s |
01:30P |
|
 |
 |
Sep 26 |
1053'4 |
1058'6 |
1051'0 |
1052'0 |
0'2 |
1052'2s |
01:30P |
|
 |
 |
Nov 26 |
1058'2 |
1065'0 |
1056'6 |
1058'0 |
-0'2 |
1058'0s |
02:30P |
|
 |
 |
Jan 27 |
1071'2 |
1076'0 |
1068'2 |
1069'0 |
-0'2 |
1069'6s |
01:29P |
|
 |
 |
Mar 27 |
1072'6 |
1079'0 |
1071'0 |
1071'4 |
-1'2 |
1072'0s |
01:30P |
|
 |
 |
May 27 |
1079'2 |
1083'6 |
1077'2 |
1077'2 |
-1'6 |
1078'0s |
01:29P |
|
 |
 |
Jul 27 |
1091'2 |
1091'6 |
1084'4 |
1084'4 |
-1'6 |
1085'4s |
01:29P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
-1'6 |
1079'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
-1'6 |
1061'6s |
01:20P |
|
 |
 |
Nov 27 |
1066'4 |
1066'4 |
1062'0 |
1063'0 |
-0'6 |
1062'0s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
-0'6 |
1071'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1069'0 |
-0'6 |
1069'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1072'0 |
-0'6 |
1072'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1081'2 |
0'0 |
1081'2s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1074'0 |
0'0 |
1074'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1054'0 |
0'0 |
1054'0s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
0'0 |
1052'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1071'2 |
0'0 |
1071'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1057'0 |
0'0 |
1057'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
512'0 |
514'4 |
508'0 |
512'6 |
2'0 |
512'4s |
01:30P |
|
 |
 |
May 26 |
522'4 |
525'4 |
519'4 |
523'6 |
2'0 |
523'6s |
01:30P |
|
 |
 |
Jul 26 |
534'6 |
537'6 |
532'2 |
536'2 |
1'6 |
536'2s |
01:30P |
|
 |
 |
Sep 26 |
549'4 |
552'4 |
546'6 |
550'4 |
1'4 |
550'4s |
01:30P |
|
 |
 |
Dec 26 |
568'6 |
570'2 |
565'6 |
569'2 |
1'2 |
569'2s |
01:30P |
|
 |
 |
Mar 27 |
584'4 |
585'0 |
582'4 |
585'0 |
1'2 |
585'2s |
01:29P |
|
 |
 |
May 27 |
591'4 |
593'4 |
591'4 |
593'4 |
1'0 |
593'6s |
01:29P |
|
 |
 |
Jul 27 |
591'6 |
591'6 |
591'6 |
591'6 |
0'6 |
592'4s |
01:29P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'4 |
602'0s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
618'6 |
0'4 |
617'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
630'6 |
0'4 |
630'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
636'4 |
0'4 |
636'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'4 |
625'4s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
366.975 |
367.000 |
362.650 |
365.050 |
- 1.525 |
364.750s |
01:05P |
|
 |
 |
Mar 26 |
362.900 |
362.900 |
358.125 |
359.775 |
- 2.425 |
359.700s |
02:30P |
|
 |
 |
Apr 26 |
361.000 |
361.000 |
356.850 |
358.075 |
- 2.425 |
358.175s |
01:05P |
|
 |
 |
May 26 |
358.050 |
358.125 |
354.150 |
355.200 |
- 2.350 |
355.400s |
01:05P |
|
 |
 |
Aug 26 |
357.050 |
357.250 |
353.225 |
354.175 |
- 2.250 |
354.350s |
01:05P |
|
 |
 |
Sep 26 |
353.725 |
354.775 |
350.900 |
351.775 |
- 2.200 |
351.950s |
02:33P |
|
 |
 |
Oct 26 |
351.550 |
351.825 |
348.000 |
348.975 |
- 2.050 |
349.150s |
01:05P |
|
 |
 |
Nov 26 |
348.250 |
348.350 |
345.150 |
345.750 |
- 1.875 |
345.750s |
01:05P |
|
 |
 |
Jan 27 |
342.000 |
342.000 |
338.750 |
339.600 |
- 1.950 |
339.600s |
02:35P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
237.225 |
237.300 |
234.625 |
235.075 |
- 2.100 |
235.150s |
01:05P |
|
 |
 |
Apr 26 |
238.800 |
239.025 |
236.750 |
237.325 |
- 1.650 |
237.325s |
02:52P |
|
 |
 |
Jun 26 |
233.000 |
233.525 |
231.525 |
232.300 |
- 1.075 |
232.325s |
01:05P |
|
 |
 |
Aug 26 |
230.000 |
230.250 |
228.450 |
229.150 |
- 1.025 |
229.275s |
01:05P |
|
 |
 |
Oct 26 |
229.425 |
229.500 |
227.625 |
228.400 |
- 1.200 |
228.450s |
02:32P |
|
 |
 |
Dec 26 |
229.750 |
230.000 |
228.175 |
228.775 |
- 1.200 |
228.900s |
01:05P |
|
 |
 |
Feb 27 |
229.400 |
229.775 |
228.125 |
228.600 |
- 1.125 |
228.750s |
01:05P |
|
 |
 |
Apr 27 |
228.875 |
229.125 |
227.700 |
228.150 |
- 0.875 |
228.225s |
01:05P |
|
 |
 |
Jun 27 |
221.725 |
222.000 |
220.725 |
221.250 |
- 0.650 |
221.250s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
218.300 |
- 0.650 |
217.875s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|