 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
422'4 |
425'0 |
420'0 |
420'2 |
-1'6 |
420'2s |
03:57P |
|
 |
 |
May 26 |
430'0 |
432'6 |
427'2 |
427'6 |
-2'0 |
427'6s |
03:43P |
|
 |
 |
Jul 26 |
436'0 |
438'6 |
433'4 |
434'0 |
-2'0 |
434'0s |
02:31P |
|
 |
 |
Sep 26 |
434'4 |
436'6 |
432'6 |
433'2 |
-1'2 |
433'2s |
02:31P |
|
 |
 |
Dec 26 |
447'6 |
449'6 |
446'4 |
446'6 |
-1'0 |
446'6s |
03:48P |
|
 |
 |
Mar 27 |
460'4 |
463'2 |
460'0 |
460'0 |
-0'6 |
460'2s |
03:47P |
|
 |
 |
May 27 |
467'4 |
470'0 |
467'0 |
467'0 |
-0'4 |
467'2s |
01:30P |
|
 |
 |
Jul 27 |
472'6 |
473'6 |
470'6 |
471'0 |
-0'4 |
471'0s |
01:30P |
|
 |
 |
Sep 27 |
458'2 |
460'4 |
457'4 |
459'0 |
2'2 |
459'2s |
03:17P |
|
 |
 |
Dec 27 |
462'6 |
466'0 |
462'6 |
465'0 |
3'6 |
465'4s |
01:20P |
|
 |
 |
Mar 28 |
475'6 |
477'6 |
475'6 |
477'6 |
3'6 |
477'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
484'2 |
5'4 |
484'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
4'6 |
485'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
465'2 |
4'6 |
465'2s |
01:20P |
|
 |
 |
Dec 28 |
468'0 |
472'0 |
468'0 |
472'0 |
4'6 |
471'6s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
490'0 |
4'6 |
490'0s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
470'2 |
5'0 |
470'2s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1043'4 |
1058'2 |
1041'4 |
1052'4 |
10'4 |
1053'0s |
03:57P |
|
 |
 |
May 26 |
1056'2 |
1070'0 |
1054'2 |
1063'6 |
9'2 |
1064'2s |
03:12P |
|
 |
 |
Jul 26 |
1068'4 |
1082'4 |
1067'6 |
1075'2 |
8'0 |
1076'2s |
02:42P |
|
 |
 |
Aug 26 |
1066'0 |
1079'2 |
1065'2 |
1072'4 |
7'6 |
1073'2s |
01:20P |
|
 |
 |
Sep 26 |
1053'0 |
1064'6 |
1052'2 |
1058'6 |
6'4 |
1058'6s |
01:30P |
|
 |
 |
Nov 26 |
1058'2 |
1070'4 |
1058'0 |
1063'6 |
6'2 |
1064'2s |
02:30P |
|
 |
 |
Jan 27 |
1069'4 |
1081'2 |
1069'2 |
1075'2 |
5'6 |
1075'4s |
01:20P |
|
 |
 |
Mar 27 |
1072'0 |
1081'6 |
1071'6 |
1077'0 |
6'0 |
1078'0s |
01:30P |
|
 |
 |
May 27 |
1078'0 |
1088'0 |
1078'0 |
1083'2 |
5'2 |
1083'2s |
01:20P |
|
 |
 |
Jul 27 |
1088'0 |
1088'2 |
1088'0 |
1088'2 |
4'4 |
1090'0s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
4'2 |
1083'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
4'2 |
1066'0s |
01:20P |
|
 |
 |
Nov 27 |
1067'4 |
1068'4 |
1065'0 |
1066'6 |
3'4 |
1065'4s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
6'6 |
1077'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
6'6 |
1075'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1080'6 |
8'6 |
1080'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1088'0 |
6'6 |
1088'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1080'6 |
6'6 |
1080'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1062'4 |
8'4 |
1062'4s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
8'2 |
1060'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1079'4 |
8'2 |
1079'4s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1065'2 |
8'2 |
1065'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
512'4 |
517'2 |
509'6 |
510'0 |
-2'0 |
510'4s |
03:57P |
|
 |
 |
May 26 |
523'6 |
528'4 |
521'0 |
521'0 |
-2'2 |
521'4s |
03:58P |
|
 |
 |
Jul 26 |
536'4 |
541'0 |
533'0 |
533'0 |
-2'6 |
533'4s |
01:30P |
|
 |
 |
Sep 26 |
551'4 |
554'6 |
547'4 |
547'6 |
-2'4 |
548'0s |
01:30P |
|
 |
 |
Dec 26 |
569'4 |
573'2 |
566'4 |
566'4 |
-2'2 |
567'0s |
01:20P |
|
 |
 |
Mar 27 |
585'2 |
586'2 |
583'0 |
583'0 |
-2'2 |
583'0s |
01:20P |
|
 |
 |
May 27 |
594'2 |
596'6 |
592'0 |
592'0 |
-2'2 |
591'4s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
591'6 |
-1'6 |
590'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
-2'2 |
599'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
618'6 |
-2'0 |
615'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
628'6 |
-2'0 |
628'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
634'4 |
-2'0 |
634'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'4 |
626'0s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
365.025 |
368.525 |
365.025 |
368.525 |
3.675 |
368.425s |
01:05P |
|
 |
 |
Mar 26 |
360.250 |
364.675 |
359.325 |
364.575 |
4.850 |
364.550s |
02:30P |
|
 |
 |
Apr 26 |
358.500 |
363.050 |
357.775 |
362.875 |
4.750 |
362.925s |
01:05P |
|
 |
 |
May 26 |
355.500 |
360.100 |
355.500 |
359.875 |
4.625 |
360.025s |
01:05P |
|
 |
 |
Aug 26 |
354.500 |
358.650 |
354.350 |
358.375 |
4.175 |
358.525s |
01:05P |
|
 |
 |
Sep 26 |
352.200 |
355.775 |
352.200 |
355.525 |
3.750 |
355.700s |
01:05P |
|
 |
 |
Oct 26 |
351.000 |
352.550 |
350.900 |
352.275 |
3.300 |
352.450s |
01:05P |
|
 |
 |
Nov 26 |
347.025 |
348.825 |
347.025 |
348.600 |
3.050 |
348.800s |
01:05P |
|
 |
 |
Jan 27 |
340.000 |
342.000 |
340.000 |
342.000 |
2.475 |
342.075s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
235.300 |
236.200 |
234.950 |
236.075 |
0.900 |
236.050s |
02:36P |
|
 |
 |
Apr 26 |
237.475 |
238.550 |
237.225 |
238.400 |
1.100 |
238.425s |
02:30P |
|
 |
 |
Jun 26 |
232.500 |
233.975 |
232.200 |
233.825 |
1.575 |
233.900s |
01:05P |
|
 |
 |
Aug 26 |
229.350 |
231.175 |
229.125 |
231.050 |
1.825 |
231.100s |
01:05P |
|
 |
 |
Oct 26 |
228.500 |
230.475 |
228.325 |
230.350 |
1.950 |
230.400s |
01:05P |
|
 |
 |
Dec 26 |
228.925 |
230.925 |
228.925 |
230.850 |
1.975 |
230.875s |
02:30P |
|
 |
 |
Feb 27 |
229.000 |
230.650 |
229.000 |
230.600 |
1.850 |
230.600s |
02:30P |
|
 |
 |
Apr 27 |
228.200 |
229.925 |
228.125 |
229.875 |
1.675 |
229.900s |
01:05P |
|
 |
 |
Jun 27 |
222.150 |
222.750 |
221.650 |
222.675 |
1.500 |
222.750s |
01:05P |
|
 |
 |
Aug 27 |
219.550 |
219.975 |
219.550 |
219.975 |
2.100 |
219.975s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|