 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
440'4 |
440'4 |
434'0 |
434'4 |
-6'0 |
434'6s |
01:20P |
|
 |
 |
Mar 26 |
447'4 |
448'6 |
443'4 |
444'0 |
-3'6 |
444'2s |
01:30P |
|
 |
 |
May 26 |
455'4 |
456'4 |
451'0 |
451'6 |
-3'6 |
451'6s |
01:30P |
|
 |
 |
Jul 26 |
460'6 |
461'6 |
456'6 |
457'0 |
-3'4 |
457'4s |
01:30P |
|
 |
 |
Sep 26 |
454'6 |
455'4 |
451'4 |
451'4 |
-2'4 |
452'2s |
01:30P |
|
 |
 |
Dec 26 |
465'6 |
466'6 |
462'6 |
463'2 |
-2'0 |
463'6s |
01:30P |
|
 |
 |
Mar 27 |
478'0 |
479'0 |
476'0 |
476'2 |
-1'6 |
476'6s |
01:30P |
|
 |
 |
May 27 |
484'2 |
485'2 |
482'6 |
483'0 |
-1'4 |
483'2s |
01:24P |
|
 |
 |
Jul 27 |
488'2 |
488'2 |
486'4 |
486'4 |
-1'4 |
486'2s |
01:24P |
|
 |
 |
Sep 27 |
468'2 |
468'2 |
468'2 |
468'2 |
-1'6 |
468'2s |
01:20P |
|
 |
 |
Dec 27 |
473'4 |
474'0 |
472'0 |
472'2 |
-1'4 |
472'4s |
01:30P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
-1'2 |
490'6s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
-0'6 |
469'4s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1087'4 |
1093'2 |
1081'4 |
1092'0 |
4'0 |
1091'2s |
01:30P |
|
 |
 |
Mar 26 |
1098'4 |
1102'6 |
1093'4 |
1101'4 |
2'6 |
1101'0s |
01:20P |
|
 |
 |
May 26 |
1108'6 |
1112'2 |
1104'6 |
1111'0 |
1'6 |
1110'4s |
01:30P |
|
 |
 |
Jul 26 |
1118'2 |
1121'0 |
1114'0 |
1119'6 |
1'4 |
1119'4s |
01:30P |
|
 |
 |
Aug 26 |
1110'4 |
1114'0 |
1108'0 |
1113'0 |
1'0 |
1112'4s |
01:24P |
|
 |
 |
Sep 26 |
1090'4 |
1094'2 |
1089'4 |
1093'2 |
0'2 |
1092'6s |
01:24P |
|
 |
 |
Nov 26 |
1094'4 |
1096'6 |
1091'2 |
1096'2 |
0'6 |
1095'4s |
01:30P |
|
 |
 |
Jan 27 |
1102'0 |
1105'2 |
1101'0 |
1105'0 |
1'0 |
1104'6s |
01:24P |
|
 |
 |
Mar 27 |
1100'6 |
1104'2 |
1100'4 |
1104'0 |
1'2 |
1103'6s |
01:30P |
|
 |
 |
May 27 |
1104'6 |
1107'2 |
1104'4 |
1106'6 |
1'6 |
1107'2s |
01:30P |
|
 |
 |
Jul 27 |
1109'0 |
1114'2 |
1109'0 |
1114'2 |
2'2 |
1112'6s |
01:24P |
|
 |
 |
Aug 27 |
1105'2 |
1107'6 |
1105'2 |
1107'6 |
2'6 |
1106'0s |
01:20P |
|
 |
 |
Sep 27 |
1085'6 |
1085'6 |
1084'4 |
1085'6 |
1'4 |
1083'6s |
01:20P |
|
 |
 |
Nov 27 |
1078'4 |
1082'0 |
1077'2 |
1082'0 |
0'2 |
1079'6s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1088'6 |
0'2 |
1088'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1086'6 |
0'2 |
1086'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1089'6 |
0'2 |
1089'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1097'4 |
0'2 |
1097'4s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1090'2 |
0'2 |
1090'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1070'2 |
0'2 |
1070'2s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'2 |
1071'2s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1090'4 |
0'2 |
1090'4s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1076'2 |
0'2 |
1076'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
526'4 |
530'2 |
526'4 |
530'2 |
-5'0 |
531'2s |
01:24P |
|
 |
 |
Mar 26 |
534'0 |
535'0 |
525'2 |
529'2 |
-5'0 |
529'4s |
01:20P |
|
 |
 |
May 26 |
541'6 |
542'2 |
533'6 |
537'4 |
-4'2 |
537'6s |
01:30P |
|
 |
 |
Jul 26 |
549'4 |
550'4 |
542'2 |
545'6 |
-4'0 |
546'0s |
01:30P |
|
 |
 |
Sep 26 |
561'0 |
562'4 |
554'6 |
558'2 |
-3'6 |
558'4s |
01:30P |
|
 |
 |
Dec 26 |
577'4 |
578'0 |
571'0 |
574'4 |
-3'2 |
574'6s |
01:30P |
|
 |
 |
Mar 27 |
587'2 |
588'0 |
584'6 |
588'0 |
-3'0 |
588'0s |
01:24P |
|
 |
 |
May 27 |
591'4 |
593'0 |
590'0 |
593'0 |
-3'2 |
592'6s |
01:30P |
|
 |
 |
Jul 27 |
588'0 |
588'0 |
584'6 |
584'6 |
-2'6 |
588'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
-2'6 |
594'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
608'4 |
-2'6 |
608'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
620'2 |
-2'6 |
620'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
623'4 |
-2'6 |
623'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
620'2 |
-2'6 |
620'2s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
335.475 |
338.875 |
334.250 |
338.775 |
2.875 |
338.375s |
01:05P |
|
 |
 |
Mar 26 |
330.150 |
333.200 |
328.800 |
333.175 |
2.675 |
332.825s |
01:05P |
|
 |
 |
Apr 26 |
329.000 |
332.275 |
328.100 |
332.225 |
2.425 |
331.900s |
01:05P |
|
 |
 |
May 26 |
327.725 |
330.275 |
326.275 |
330.150 |
2.150 |
329.875s |
01:05P |
|
 |
 |
Aug 26 |
328.100 |
330.600 |
326.700 |
330.550 |
1.975 |
330.175s |
01:05P |
|
 |
 |
Sep 26 |
324.700 |
328.475 |
324.700 |
328.450 |
1.875 |
328.000s |
01:05P |
|
 |
 |
Oct 26 |
323.300 |
325.575 |
323.075 |
325.000 |
1.875 |
325.175s |
01:05P |
|
 |
 |
Nov 26 |
320.150 |
320.625 |
320.150 |
320.625 |
1.800 |
321.450s |
01:05P |
|
 |
 |
Jan 27 |
314.000 |
314.000 |
314.000 |
314.000 |
1.500 |
314.675s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
226.575 |
227.200 |
225.500 |
227.200 |
- 0.025 |
226.800s |
01:05P |
|
 |
 |
Feb 26 |
226.700 |
228.700 |
225.850 |
228.525 |
1.575 |
228.525s |
01:05P |
|
 |
 |
Apr 26 |
226.825 |
228.500 |
225.875 |
228.425 |
1.475 |
228.375s |
01:05P |
|
 |
 |
Jun 26 |
220.200 |
222.175 |
219.625 |
222.100 |
1.475 |
222.100s |
01:05P |
|
 |
 |
Aug 26 |
216.850 |
218.475 |
216.075 |
218.400 |
1.425 |
218.350s |
01:05P |
|
 |
 |
Oct 26 |
214.975 |
217.325 |
214.900 |
217.275 |
1.450 |
217.125s |
01:05P |
|
 |
 |
Dec 26 |
215.000 |
217.600 |
214.975 |
217.500 |
1.475 |
217.125s |
01:05P |
|
 |
 |
Feb 27 |
215.025 |
217.175 |
214.525 |
217.175 |
1.625 |
216.650s |
01:05P |
|
 |
 |
Apr 27 |
213.875 |
216.225 |
213.675 |
216.225 |
1.700 |
215.900s |
01:05P |
|
 |
 |
Jun 27 |
208.500 |
209.025 |
208.500 |
209.025 |
1.650 |
209.150s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|