 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
430'0 |
431'4 |
427'2 |
428'4 |
-2'2 |
428'2s |
05:45P |
|
 |
 |
May 26 |
437'6 |
439'2 |
435'2 |
436'2 |
-2'0 |
436'0s |
05:33P |
|
 |
 |
Jul 26 |
443'4 |
444'6 |
441'2 |
442'4 |
-1'6 |
442'0s |
05:02P |
|
 |
 |
Sep 26 |
441'6 |
443'0 |
440'2 |
441'4 |
-0'6 |
441'2s |
02:44P |
|
 |
 |
Dec 26 |
455'0 |
456'2 |
453'6 |
455'2 |
-0'2 |
455'0s |
05:50P |
|
 |
 |
Mar 27 |
467'6 |
468'4 |
466'4 |
467'6 |
-0'2 |
467'4s |
04:45P |
|
 |
 |
May 27 |
473'6 |
475'0 |
473'0 |
474'0 |
-0'4 |
473'4s |
04:45P |
|
 |
 |
Jul 27 |
477'2 |
478'4 |
476'6 |
477'2 |
-0'2 |
477'2s |
04:45P |
|
 |
 |
Sep 27 |
462'4 |
463'0 |
461'6 |
462'0 |
0'0 |
462'0s |
01:23P |
|
 |
 |
Dec 27 |
469'0 |
469'0 |
467'4 |
468'2 |
0'0 |
468'2s |
02:30P |
|
 |
 |
Mar 28 |
479'4 |
479'4 |
478'6 |
479'2 |
0'0 |
479'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
485'6 |
0'0 |
485'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
487'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
467'6 |
0'0 |
467'6s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
470'0 |
0'4 |
470'6s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
486'6 |
0'0 |
486'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
0'0 |
467'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1067'6 |
1076'2 |
1059'6 |
1060'0 |
-6'0 |
1061'6s |
05:35P |
|
 |
 |
May 26 |
1079'4 |
1087'6 |
1072'2 |
1072'6 |
-5'4 |
1074'0s |
05:23P |
|
 |
 |
Jul 26 |
1092'2 |
1100'6 |
1085'6 |
1086'2 |
-5'0 |
1087'4s |
04:45P |
|
 |
 |
Aug 26 |
1091'0 |
1098'2 |
1084'2 |
1084'6 |
-4'4 |
1086'0s |
01:20P |
|
 |
 |
Sep 26 |
1076'2 |
1083'2 |
1071'2 |
1071'4 |
-3'6 |
1072'4s |
01:30P |
|
 |
 |
Nov 26 |
1081'4 |
1088'6 |
1077'4 |
1078'0 |
-3'0 |
1079'0s |
04:45P |
|
 |
 |
Jan 27 |
1093'0 |
1099'2 |
1088'6 |
1088'6 |
-3'0 |
1090'2s |
02:31P |
|
 |
 |
Mar 27 |
1093'0 |
1099'4 |
1091'4 |
1091'4 |
-2'6 |
1092'4s |
04:45P |
|
 |
 |
May 27 |
1103'6 |
1105'2 |
1097'2 |
1097'2 |
-2'2 |
1098'0s |
04:45P |
|
 |
 |
Jul 27 |
1110'2 |
1112'0 |
1107'0 |
1107'0 |
-2'4 |
1104'6s |
01:30P |
|
 |
 |
Aug 27 |
|
|
|
1084'6 |
-2'2 |
1098'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
-2'0 |
1081'2s |
01:20P |
|
 |
 |
Nov 27 |
1086'4 |
1086'4 |
1079'2 |
1080'0 |
-2'4 |
1080'4s |
02:30P |
|
 |
 |
Jan 28 |
|
|
|
1092'0 |
-2'4 |
1091'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1089'0 |
-2'4 |
1089'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1094'0 |
-2'4 |
1094'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1101'2 |
-2'4 |
1101'2s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1094'0 |
-2'4 |
1094'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1077'0 |
-2'2 |
1077'0s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1083'6 |
-2'4 |
1074'4s |
05:50P |
|
 |
 |
Jul 29 |
|
|
|
1093'6 |
-2'4 |
1093'6s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1079'4 |
-2'4 |
1079'4s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
532'0 |
533'2 |
521'4 |
522'4 |
-7'0 |
522'4s |
05:46P |
|
 |
 |
May 26 |
541'2 |
542'4 |
532'0 |
533'2 |
-6'2 |
532'6s |
04:45P |
|
 |
 |
Jul 26 |
552'6 |
554'0 |
544'4 |
545'0 |
-5'6 |
545'2s |
03:23P |
|
 |
 |
Sep 26 |
566'2 |
567'6 |
558'6 |
559'6 |
-5'4 |
559'4s |
04:45P |
|
 |
 |
Dec 26 |
585'6 |
587'0 |
578'4 |
579'6 |
-5'0 |
579'2s |
05:16P |
|
 |
 |
Mar 27 |
602'4 |
602'4 |
595'0 |
595'4 |
-4'4 |
595'6s |
05:14P |
|
 |
 |
May 27 |
|
|
|
608'0 |
-4'0 |
604'2s |
01:20P |
|
 |
 |
Jul 27 |
607'0 |
607'0 |
605'0 |
605'0 |
-3'6 |
603'6s |
02:53P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
-3'2 |
612'4s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
629'0 |
-3'2 |
627'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
640'2 |
-3'6 |
640'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
646'0 |
-3'6 |
646'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
-5'0 |
635'0s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
365.500 |
367.375 |
365.000 |
366.850 |
1.900 |
366.700s |
01:05P |
|
 |
 |
Mar 26 |
360.275 |
363.400 |
359.725 |
362.700 |
2.425 |
362.600s |
01:05P |
|
 |
 |
Apr 26 |
358.900 |
361.900 |
358.400 |
361.225 |
2.450 |
361.200s |
01:05P |
|
 |
 |
May 26 |
356.050 |
359.200 |
355.750 |
358.550 |
2.425 |
358.475s |
01:05P |
|
 |
 |
Aug 26 |
355.775 |
358.250 |
354.875 |
357.525 |
2.225 |
357.550s |
02:30P |
|
 |
 |
Sep 26 |
353.250 |
355.650 |
352.450 |
354.975 |
2.275 |
355.025s |
01:05P |
|
 |
 |
Oct 26 |
350.050 |
352.475 |
349.650 |
351.975 |
2.225 |
351.900s |
02:30P |
|
 |
 |
Nov 26 |
345.600 |
348.400 |
345.600 |
348.400 |
2.500 |
348.400s |
01:05P |
|
 |
 |
Jan 27 |
340.750 |
342.000 |
339.300 |
341.550 |
2.400 |
341.600s |
03:53P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
235.100 |
236.700 |
234.950 |
236.025 |
1.125 |
236.025s |
02:30P |
|
 |
 |
Apr 26 |
237.175 |
238.525 |
236.725 |
237.950 |
1.075 |
238.000s |
01:05P |
|
 |
 |
Jun 26 |
232.725 |
233.975 |
232.375 |
233.575 |
1.125 |
233.625s |
01:05P |
|
 |
 |
Aug 26 |
230.200 |
231.500 |
229.900 |
231.150 |
1.150 |
231.175s |
01:05P |
|
 |
 |
Oct 26 |
229.525 |
230.925 |
229.450 |
230.575 |
1.250 |
230.675s |
01:05P |
|
 |
 |
Dec 26 |
230.125 |
231.400 |
230.075 |
231.075 |
1.250 |
231.175s |
01:05P |
|
 |
 |
Feb 27 |
230.300 |
231.250 |
230.050 |
231.050 |
1.175 |
231.000s |
01:05P |
|
 |
 |
Apr 27 |
229.675 |
230.575 |
229.300 |
230.250 |
1.300 |
230.375s |
01:05P |
|
 |
 |
Jun 27 |
222.700 |
223.000 |
221.800 |
222.675 |
0.925 |
222.725s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
218.750 |
0.975 |
219.725s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|