 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
445'0 |
448'4 |
445'0 |
447'6 |
2'0 |
445'6 |
05:56A |
|
 |
 |
May 26 |
453'2 |
456'4 |
452'6 |
456'0 |
2'2 |
453'6 |
05:56A |
|
 |
 |
Jul 26 |
459'2 |
463'0 |
459'2 |
462'2 |
2'0 |
460'2 |
05:56A |
|
 |
 |
Sep 26 |
452'0 |
455'2 |
452'0 |
454'4 |
1'2 |
453'2 |
05:56A |
|
 |
 |
Dec 26 |
463'0 |
466'0 |
463'0 |
465'4 |
1'4 |
464'0 |
05:56A |
|
 |
 |
Mar 27 |
476'0 |
478'4 |
475'6 |
478'4 |
1'4 |
477'0 |
05:56A |
|
 |
 |
May 27 |
483'0 |
485'2 |
482'6 |
485'2 |
1'4 |
483'6 |
05:56A |
|
 |
 |
Jul 27 |
486'0 |
488'4 |
486'0 |
488'4 |
1'4 |
487'0 |
05:56A |
|
 |
 |
Sep 27 |
|
|
|
467'2 |
-0'6 |
468'0 |
05:56A |
|
 |
 |
Dec 27 |
471'4 |
473'2 |
471'4 |
473'2 |
1'2 |
472'0 |
05:56A |
|
 |
 |
Mar 28 |
485'0 |
485'0 |
485'0 |
485'0 |
1'0 |
484'0 |
05:56A |
|
 |
 |
May 28 |
|
|
|
488'0 |
0'0 |
488'0 |
01:19A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
490'6 |
05:56A |
|
 |
 |
Sep 28 |
|
|
|
471'0 |
0'0 |
471'0 |
01/11 |
|
 |
 |
Dec 28 |
|
|
|
471'0 |
0'0 |
474'2 |
05:56A |
|
 |
 |
Jul 29 |
|
|
|
492'4 |
0'0 |
492'4 |
01/09 |
|
 |
 |
Dec 29 |
|
|
|
471'0 |
0'0 |
471'0 |
01/09 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
1049'0 |
0'0 |
1048'4 |
05:55A |
|
 |
 |
Mar 26 |
1062'0 |
1067'4 |
1061'4 |
1066'2 |
3'6 |
1062'4 |
05:56A |
|
 |
 |
May 26 |
1074'2 |
1079'6 |
1074'0 |
1078'4 |
4'0 |
1074'4 |
05:56A |
|
 |
 |
Jul 26 |
1088'4 |
1092'6 |
1087'0 |
1091'6 |
4'0 |
1087'6 |
05:55A |
|
 |
 |
Aug 26 |
1085'4 |
1089'4 |
1083'6 |
1088'2 |
4'2 |
1084'0 |
05:56A |
|
 |
 |
Sep 26 |
1068'2 |
1073'0 |
1068'0 |
1072'2 |
4'2 |
1068'0 |
05:56A |
|
 |
 |
Nov 26 |
1071'6 |
1076'6 |
1071'6 |
1076'0 |
4'2 |
1071'6 |
05:56A |
|
 |
 |
Jan 27 |
1083'4 |
1086'2 |
1082'6 |
1086'0 |
3'4 |
1082'4 |
05:56A |
|
 |
 |
Mar 27 |
1084'2 |
1087'0 |
1083'4 |
1086'6 |
3'4 |
1083'2 |
05:56A |
|
 |
 |
May 27 |
1088'4 |
1090'4 |
1088'4 |
1090'4 |
3'0 |
1087'4 |
05:56A |
|
 |
 |
Jul 27 |
|
|
|
1093'4 |
0'2 |
1093'2 |
05:56A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'2 |
05:53A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1068'2 |
05:55A |
|
 |
 |
Nov 27 |
|
|
|
1069'4 |
0'0 |
1066'6 |
05:55A |
|
 |
 |
Jan 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
05:55A |
|
 |
 |
Mar 28 |
|
|
|
1073'6 |
0'0 |
1073'6 |
01/11 |
|
 |
 |
May 28 |
|
|
|
1076'6 |
0'0 |
1076'6 |
03:17A |
|
 |
 |
Jul 28 |
|
|
|
1083'0 |
0'0 |
1083'0 |
05:55A |
|
 |
 |
Aug 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/09 |
|
 |
 |
Sep 28 |
|
|
|
1055'6 |
0'0 |
1055'6 |
01/11 |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
0'0 |
1055'0 |
05:55A |
|
 |
 |
Jul 29 |
|
|
|
1074'2 |
0'0 |
1074'2 |
01/09 |
|
 |
 |
Nov 29 |
|
|
|
1060'0 |
0'0 |
1060'0 |
01/09 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
517'2 |
525'2 |
517'0 |
523'4 |
6'2 |
517'2 |
05:56A |
|
 |
 |
May 26 |
528'6 |
536'0 |
528'6 |
534'4 |
5'6 |
528'6 |
05:55A |
|
 |
 |
Jul 26 |
541'4 |
547'6 |
541'4 |
546'4 |
5'6 |
540'6 |
05:55A |
|
 |
 |
Sep 26 |
555'2 |
561'0 |
555'0 |
559'6 |
5'2 |
554'4 |
05:56A |
|
 |
 |
Dec 26 |
573'4 |
579'0 |
572'0 |
577'2 |
4'4 |
572'6 |
05:56A |
|
 |
 |
Mar 27 |
589'0 |
591'4 |
589'0 |
591'4 |
3'0 |
588'4 |
05:56A |
|
 |
 |
May 27 |
|
|
|
596'6 |
0'0 |
597'0 |
05:55A |
|
 |
 |
Jul 27 |
|
|
|
595'2 |
0'0 |
595'6 |
05:41A |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
605'0 |
05:52A |
|
 |
 |
Dec 27 |
|
|
|
616'0 |
0'0 |
620'4 |
05:18A |
|
 |
 |
Mar 28 |
|
|
|
633'6 |
0'0 |
633'6 |
01/09 |
|
 |
 |
May 28 |
|
|
|
639'4 |
0'0 |
639'4 |
01/11 |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
624'2 |
01/09 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
362.475 |
363.750 |
359.650 |
360.600 |
- 1.750 |
360.725s |
01/11 |
|
 |
 |
Mar 26 |
357.550 |
358.850 |
353.650 |
354.550 |
- 3.025 |
354.700s |
01/11 |
|
 |
 |
Apr 26 |
356.625 |
357.525 |
352.300 |
352.925 |
- 3.575 |
353.050s |
01/11 |
|
 |
 |
May 26 |
354.350 |
355.225 |
349.900 |
350.275 |
- 4.025 |
350.325s |
01/11 |
|
 |
 |
Aug 26 |
354.000 |
354.850 |
349.575 |
349.875 |
- 4.275 |
349.875s |
01/11 |
|
 |
 |
Sep 26 |
352.150 |
352.750 |
347.625 |
347.875 |
- 4.275 |
347.850s |
01/09 |
|
 |
 |
Oct 26 |
350.025 |
350.025 |
344.975 |
345.300 |
- 4.275 |
345.325s |
01/09 |
|
 |
 |
Nov 26 |
346.850 |
347.000 |
341.675 |
342.000 |
- 4.550 |
341.825s |
01/09 |
|
 |
 |
Jan 27 |
339.950 |
339.950 |
336.000 |
336.275 |
- 3.900 |
336.275s |
01/09 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
234.900 |
235.625 |
233.175 |
233.775 |
- 1.550 |
233.725s |
01/11 |
|
 |
 |
Apr 26 |
235.850 |
236.575 |
234.075 |
234.750 |
- 1.550 |
234.675s |
01/11 |
|
 |
 |
Jun 26 |
230.750 |
231.600 |
229.175 |
229.825 |
- 1.525 |
229.750s |
01/11 |
|
 |
 |
Aug 26 |
228.075 |
228.700 |
226.475 |
227.150 |
- 1.350 |
227.125s |
01/11 |
|
 |
 |
Oct 26 |
227.375 |
228.250 |
226.250 |
226.850 |
- 1.125 |
226.825s |
01/11 |
|
 |
 |
Dec 26 |
227.925 |
228.775 |
226.950 |
227.375 |
- 0.925 |
227.300s |
01/11 |
|
 |
 |
Feb 27 |
227.625 |
228.575 |
226.800 |
227.375 |
- 0.675 |
227.075s |
01/11 |
|
 |
 |
Apr 27 |
226.800 |
227.850 |
226.225 |
226.850 |
- 0.625 |
226.300s |
01/11 |
|
 |
 |
Jun 27 |
220.000 |
220.875 |
219.475 |
220.025 |
- 0.650 |
219.525s |
01/09 |
|
 |
 |
Aug 27 |
|
|
|
217.700 |
- 0.650 |
217.175s |
01/09 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|