 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
447'0 |
449'0 |
446'6 |
448'6 |
1'2 |
447'4 |
10:39P |
|
 |
 |
May 26 |
454'6 |
456'6 |
454'6 |
456'4 |
1'0 |
455'4 |
10:38P |
|
 |
 |
Jul 26 |
460'0 |
462'0 |
460'0 |
462'0 |
1'0 |
461'0 |
10:38P |
|
 |
 |
Sep 26 |
453'4 |
455'0 |
453'2 |
455'0 |
0'6 |
454'2 |
10:38P |
|
 |
 |
Dec 26 |
464'4 |
465'4 |
464'0 |
465'4 |
0'4 |
465'0 |
10:38P |
|
 |
 |
Mar 27 |
478'0 |
478'2 |
478'0 |
478'2 |
0'2 |
478'0 |
10:38P |
|
 |
 |
May 27 |
485'0 |
485'0 |
485'0 |
485'0 |
0'2 |
484'6 |
10:38P |
|
 |
 |
Jul 27 |
|
|
|
487'6 |
0'0 |
488'0 |
10:38P |
|
 |
 |
Sep 27 |
|
|
|
469'0 |
0'0 |
469'0 |
10:38P |
|
 |
 |
Dec 27 |
|
|
|
472'6 |
0'0 |
472'6 |
10:38P |
|
 |
 |
Mar 28 |
|
|
|
486'0 |
0'0 |
486'0 |
10:37P |
|
 |
 |
May 28 |
|
|
|
492'6 |
0'0 |
492'6 |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
491'0 |
10:38P |
|
 |
 |
Sep 28 |
|
|
|
473'6 |
0'0 |
473'6 |
07:00P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
470'6 |
08:25P |
|
 |
 |
Jul 29 |
|
|
|
489'0 |
0'0 |
489'0 |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'4 |
0'0 |
467'4 |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1051'2 |
1056'4 |
1050'6 |
1055'4 |
4'0 |
1051'4 |
10:38P |
|
 |
 |
Mar 26 |
1063'4 |
1069'4 |
1063'0 |
1068'0 |
4'2 |
1063'6 |
10:38P |
|
 |
 |
May 26 |
1073'6 |
1080'0 |
1073'6 |
1078'4 |
4'2 |
1074'2 |
10:38P |
|
 |
 |
Jul 26 |
1085'2 |
1091'2 |
1085'2 |
1089'4 |
4'2 |
1085'2 |
10:38P |
|
 |
 |
Aug 26 |
1083'2 |
1088'2 |
1083'0 |
1087'2 |
4'4 |
1082'6 |
10:38P |
|
 |
 |
Sep 26 |
1070'6 |
1074'0 |
1070'6 |
1072'6 |
3'6 |
1069'0 |
10:38P |
|
 |
 |
Nov 26 |
1073'6 |
1077'6 |
1072'6 |
1076'4 |
3'4 |
1073'0 |
10:38P |
|
 |
 |
Jan 27 |
1086'0 |
1087'4 |
1086'0 |
1086'0 |
3'0 |
1083'0 |
10:38P |
|
 |
 |
Mar 27 |
|
|
|
1083'0 |
0'2 |
1082'6 |
10:38P |
|
 |
 |
May 27 |
|
|
|
1086'4 |
0'0 |
1086'6 |
10:38P |
|
 |
 |
Jul 27 |
1096'0 |
1096'0 |
1096'0 |
1096'0 |
4'2 |
1091'6 |
10:37P |
|
 |
 |
Aug 27 |
|
|
|
1081'2 |
0'0 |
1084'0 |
10:37P |
|
 |
 |
Sep 27 |
|
|
|
1067'0 |
0'0 |
1068'0 |
10:38P |
|
 |
 |
Nov 27 |
|
|
|
1068'0 |
0'0 |
1065'6 |
10:38P |
|
 |
 |
Jan 28 |
|
|
|
1074'6 |
0'0 |
1074'6 |
10:38P |
|
 |
 |
Mar 28 |
|
|
|
1072'6 |
0'0 |
1072'6 |
10:37P |
|
 |
 |
May 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
10:37P |
|
 |
 |
Jul 28 |
|
|
|
1084'6 |
0'0 |
1084'6 |
10:38P |
|
 |
 |
Aug 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1057'4 |
0'0 |
1057'4 |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1058'4 |
10:38P |
|
 |
 |
Jul 29 |
|
|
|
1077'6 |
0'0 |
1077'6 |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1063'4 |
0'0 |
1063'4 |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
518'4 |
521'6 |
518'0 |
520'6 |
3'6 |
517'0 |
10:38P |
|
 |
 |
May 26 |
528'4 |
532'0 |
528'4 |
531'2 |
4'0 |
527'2 |
10:38P |
|
 |
 |
Jul 26 |
539'4 |
543'0 |
539'4 |
542'2 |
3'6 |
538'4 |
10:38P |
|
 |
 |
Sep 26 |
553'0 |
556'4 |
553'0 |
556'0 |
4'0 |
552'0 |
10:38P |
|
 |
 |
Dec 26 |
572'6 |
574'6 |
572'6 |
574'2 |
4'2 |
570'0 |
10:38P |
|
 |
 |
Mar 27 |
589'0 |
589'0 |
589'0 |
589'0 |
3'2 |
585'6 |
10:38P |
|
 |
 |
May 27 |
|
|
|
594'2 |
0'0 |
594'2 |
10:38P |
|
 |
 |
Jul 27 |
|
|
|
592'4 |
0'0 |
593'4 |
10:38P |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
604'2 |
10:38P |
|
 |
 |
Dec 27 |
|
|
|
622'0 |
0'0 |
621'2 |
07:00P |
|
 |
 |
Mar 28 |
|
|
|
633'0 |
0'0 |
633'0 |
01:20P |
|
 |
 |
May 28 |
|
|
|
636'2 |
0'0 |
636'2 |
07:00P |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
635'2 |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
346.775 |
347.350 |
343.200 |
344.325 |
- 1.875 |
344.625s |
01:05P |
|
 |
 |
Mar 26 |
340.825 |
341.275 |
337.300 |
338.775 |
- 1.500 |
339.000s |
01:05P |
|
 |
 |
Apr 26 |
339.550 |
339.975 |
336.100 |
337.375 |
- 1.325 |
337.675s |
01:05P |
|
 |
 |
May 26 |
336.950 |
337.450 |
334.000 |
335.000 |
- 1.225 |
335.350s |
01:05P |
|
 |
 |
Aug 26 |
337.600 |
338.300 |
334.650 |
335.500 |
- 1.075 |
335.750s |
01:05P |
|
 |
 |
Sep 26 |
335.050 |
336.075 |
333.300 |
333.775 |
- 1.300 |
333.950s |
01:05P |
|
 |
 |
Oct 26 |
332.625 |
333.750 |
330.950 |
331.675 |
- 1.175 |
331.700s |
01:05P |
|
 |
 |
Nov 26 |
329.500 |
329.500 |
328.100 |
328.600 |
- 1.075 |
328.600s |
02:40P |
|
 |
 |
Jan 27 |
321.000 |
322.400 |
321.000 |
322.400 |
- 1.100 |
322.400s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
230.500 |
230.575 |
228.500 |
228.500 |
- 1.900 |
228.825s |
01:05P |
|
 |
 |
Feb 26 |
231.125 |
231.625 |
229.350 |
229.800 |
- 1.425 |
230.000s |
01:05P |
|
 |
 |
Apr 26 |
230.725 |
231.525 |
229.225 |
229.800 |
- 1.050 |
230.025s |
01:05P |
|
 |
 |
Jun 26 |
224.800 |
225.400 |
223.300 |
223.900 |
- 0.825 |
224.125s |
01:05P |
|
 |
 |
Aug 26 |
220.875 |
221.650 |
219.650 |
220.225 |
- 0.700 |
220.525s |
01:05P |
|
 |
 |
Oct 26 |
220.125 |
220.475 |
218.525 |
219.100 |
- 0.625 |
219.300s |
01:05P |
|
 |
 |
Dec 26 |
219.750 |
220.400 |
218.525 |
219.050 |
- 0.575 |
219.150s |
01:05P |
|
 |
 |
Feb 27 |
219.125 |
219.800 |
218.125 |
218.600 |
- 0.525 |
218.600s |
01:05P |
|
 |
 |
Apr 27 |
218.475 |
219.000 |
217.375 |
218.325 |
- 0.500 |
217.900s |
01:05P |
|
 |
 |
Jun 27 |
211.775 |
212.075 |
210.625 |
211.750 |
- 0.600 |
211.050s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|