|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
410'0 |
413'6 |
410'0 |
412'0 |
1'2 |
410'6 |
06:50A |
|
|
|
Mar 25 |
424'2 |
427'4 |
424'0 |
425'6 |
1'0 |
424'6 |
06:50A |
|
|
|
May 25 |
432'6 |
436'0 |
432'2 |
434'2 |
1'0 |
433'2 |
06:50A |
|
|
|
Jul 25 |
437'0 |
440'2 |
437'0 |
439'0 |
1'2 |
437'6 |
06:50A |
|
|
|
Sep 25 |
432'2 |
434'6 |
432'2 |
434'6 |
1'4 |
433'2 |
06:50A |
|
|
|
Dec 25 |
438'6 |
440'6 |
438'2 |
439'2 |
-0'2 |
439'4 |
06:50A |
|
|
|
Mar 26 |
449'6 |
449'6 |
449'6 |
449'6 |
-0'4 |
450'2 |
06:50A |
|
|
|
May 26 |
|
|
|
456'0 |
-0'4 |
456'4 |
06:50A |
|
|
|
Jul 26 |
|
|
|
459'6 |
0'0 |
460'2 |
06:50A |
|
|
|
Sep 26 |
|
|
|
451'0 |
0'0 |
448'4 |
06:49A |
|
|
|
Dec 26 |
448'4 |
449'0 |
448'4 |
449'0 |
0'2 |
448'6 |
06:46A |
|
|
|
Jul 27 |
|
|
|
470'0 |
0'0 |
465'4 |
06:49A |
|
|
|
Dec 27 |
|
|
|
444'0 |
0'0 |
446'6 |
06:37A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
974'6 |
980'4 |
974'0 |
978'2 |
4'2 |
974'0 |
06:50A |
|
|
|
Jan 25 |
986'6 |
991'4 |
985'0 |
988'6 |
2'6 |
986'0 |
06:50A |
|
|
|
Mar 25 |
999'0 |
1003'6 |
997'4 |
1001'0 |
2'6 |
998'2 |
06:50A |
|
|
|
May 25 |
1014'2 |
1019'2 |
1013'0 |
1016'6 |
3'0 |
1013'6 |
06:50A |
|
|
|
Jul 25 |
1026'6 |
1030'4 |
1024'6 |
1028'6 |
3'2 |
1025'4 |
06:50A |
|
|
|
Aug 25 |
1029'2 |
1031'4 |
1026'0 |
1030'0 |
3'2 |
1026'6 |
06:50A |
|
|
|
Sep 25 |
1021'4 |
1023'6 |
1019'0 |
1023'0 |
3'0 |
1020'0 |
06:50A |
|
|
|
Nov 25 |
1022'6 |
1025'4 |
1020'6 |
1024'4 |
2'6 |
1021'6 |
06:50A |
|
|
|
Jan 26 |
1034'6 |
1035'6 |
1033'4 |
1034'6 |
1'6 |
1033'0 |
06:50A |
|
|
|
Mar 26 |
|
|
|
1040'0 |
0'0 |
1038'0 |
06:50A |
|
|
|
May 26 |
|
|
|
1056'4 |
0'0 |
1045'2 |
06:50A |
|
|
|
Jul 26 |
|
|
|
1055'0 |
0'0 |
1053'4 |
06:49A |
|
|
|
Aug 26 |
|
|
|
1093'0 |
0'0 |
1049'6 |
06:50A |
|
|
|
Sep 26 |
|
|
|
1041'0 |
0'0 |
1038'0 |
06:48A |
|
|
|
Nov 26 |
|
|
|
1048'0 |
0'0 |
1039'4 |
06:49A |
|
|
|
Jul 27 |
|
|
|
1081'4 |
0'0 |
1059'4 |
06:48A |
|
|
|
Nov 27 |
|
|
|
1042'0 |
0'0 |
1043'0 |
10/28 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
559'0 |
564'6 |
558'0 |
563'0 |
4'2 |
558'6 |
06:50A |
|
|
|
Mar 25 |
580'2 |
585'0 |
578'6 |
583'4 |
4'0 |
579'4 |
06:50A |
|
|
|
May 25 |
592'2 |
596'2 |
591'2 |
594'6 |
3'6 |
591'0 |
06:50A |
|
|
|
Jul 25 |
598'4 |
602'2 |
597'6 |
600'4 |
2'6 |
597'6 |
06:50A |
|
|
|
Sep 25 |
611'0 |
613'2 |
609'0 |
612'6 |
3'6 |
609'0 |
06:50A |
|
|
|
Dec 25 |
626'4 |
627'6 |
624'6 |
627'4 |
3'4 |
624'0 |
06:50A |
|
|
|
Mar 26 |
635'0 |
638'0 |
635'0 |
638'0 |
3'4 |
634'4 |
06:50A |
|
|
|
May 26 |
|
|
|
639'2 |
0'0 |
636'2 |
06:50A |
|
|
|
Jul 26 |
|
|
|
635'0 |
0'0 |
624'6 |
06:50A |
|
|
|
Sep 26 |
|
|
|
631'6 |
0'0 |
631'6 |
10/28 |
|
|
|
Dec 26 |
|
|
|
643'0 |
0'0 |
643'0 |
10/28 |
|
|
|
Mar 27 |
|
|
|
652'6 |
0'0 |
652'6 |
10/28 |
|
|
|
May 27 |
|
|
|
631'0 |
0'0 |
631'0 |
10/28 |
|
|
|
Jul 27 |
|
|
|
593'4 |
0'0 |
593'4 |
10/28 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
249.250 |
250.200 |
249.000 |
250.000 |
0.450 |
250.075s |
10/28 |
|
|
|
Nov 24 |
247.550 |
249.325 |
247.550 |
249.175 |
0.625 |
249.200s |
10/28 |
|
|
|
Jan 25 |
244.800 |
247.050 |
244.750 |
246.850 |
1.325 |
246.950s |
10/28 |
|
|
|
Mar 25 |
243.525 |
245.650 |
243.400 |
245.425 |
1.575 |
245.550s |
10/28 |
|
|
|
Apr 25 |
244.575 |
246.400 |
244.500 |
246.250 |
1.425 |
246.350s |
10/28 |
|
|
|
May 25 |
245.375 |
246.525 |
244.500 |
246.375 |
1.150 |
246.425s |
10/28 |
|
|
|
Aug 25 |
250.575 |
251.175 |
249.000 |
251.175 |
0.525 |
251.050s |
10/28 |
|
|
|
Sep 25 |
249.000 |
249.650 |
248.800 |
249.650 |
0.150 |
249.650s |
10/28 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
189.125 |
190.175 |
189.000 |
190.175 |
0.475 |
190.175s |
10/28 |
|
|
|
Dec 24 |
188.725 |
189.425 |
188.450 |
189.300 |
0.125 |
189.275s |
10/28 |
|
|
|
Feb 25 |
189.350 |
190.150 |
189.350 |
190.000 |
0.175 |
190.100s |
10/28 |
|
|
|
Apr 25 |
189.900 |
190.750 |
189.875 |
190.575 |
0.350 |
190.700s |
10/28 |
|
|
|
Jun 25 |
182.875 |
183.700 |
182.875 |
183.500 |
0.375 |
183.650s |
10/28 |
|
|
|
Aug 25 |
180.125 |
180.675 |
180.025 |
180.475 |
0.300 |
180.600s |
10/28 |
|
|
|
Oct 25 |
180.975 |
181.450 |
180.850 |
181.300 |
0.350 |
181.425s |
10/28 |
|
|
|
Dec 25 |
182.475 |
182.850 |
182.300 |
182.800 |
0.350 |
182.850s |
10/28 |
|
|
|
Feb 26 |
183.725 |
183.800 |
183.275 |
183.800 |
0.300 |
183.800s |
10/28 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
| |
|
|