 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
440'4 |
440'4 |
440'4 |
440'4 |
-0'2 |
440'6 |
12:31A |
|
 |
 |
Mar 26 |
447'4 |
448'0 |
446'6 |
447'6 |
-0'2 |
448'0 |
12:47A |
|
 |
 |
May 26 |
455'4 |
455'4 |
454'4 |
455'2 |
-0'2 |
455'4 |
12:47A |
|
 |
 |
Jul 26 |
460'6 |
461'0 |
460'0 |
460'6 |
-0'2 |
461'0 |
12:47A |
|
 |
 |
Sep 26 |
454'6 |
455'0 |
453'6 |
454'2 |
-0'4 |
454'6 |
12:47A |
|
 |
 |
Dec 26 |
465'6 |
465'6 |
465'0 |
465'2 |
-0'4 |
465'6 |
12:47A |
|
 |
 |
Mar 27 |
478'0 |
478'2 |
478'0 |
478'0 |
-0'4 |
478'4 |
12:47A |
|
 |
 |
May 27 |
484'2 |
484'2 |
484'2 |
484'2 |
-0'4 |
484'6 |
12:47A |
|
 |
 |
Jul 27 |
|
|
|
488'0 |
0'2 |
487'6 |
12:47A |
|
 |
 |
Sep 27 |
|
|
|
467'4 |
0'0 |
470'0 |
12:40A |
|
 |
 |
Dec 27 |
473'4 |
473'6 |
473'0 |
473'2 |
-0'6 |
474'0 |
12:47A |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
492'0 |
12:46A |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
470'2 |
12:45A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1087'4 |
1087'6 |
1082'6 |
1083'6 |
-3'4 |
1087'2 |
12:47A |
|
 |
 |
Mar 26 |
1098'4 |
1098'6 |
1094'2 |
1095'0 |
-3'2 |
1098'2 |
12:47A |
|
 |
 |
May 26 |
1108'6 |
1109'4 |
1105'2 |
1105'6 |
-3'0 |
1108'6 |
12:47A |
|
 |
 |
Jul 26 |
1118'2 |
1118'2 |
1114'4 |
1115'4 |
-2'4 |
1118'0 |
12:47A |
|
 |
 |
Aug 26 |
1110'4 |
1111'4 |
1109'0 |
1109'0 |
-2'4 |
1111'4 |
12:47A |
|
 |
 |
Sep 26 |
1090'4 |
1091'2 |
1089'4 |
1089'6 |
-2'6 |
1092'4 |
12:47A |
|
 |
 |
Nov 26 |
1094'4 |
1094'4 |
1091'6 |
1091'6 |
-3'0 |
1094'6 |
12:47A |
|
 |
 |
Jan 27 |
1102'0 |
1102'2 |
1101'0 |
1101'0 |
-2'6 |
1103'6 |
12:47A |
|
 |
 |
Mar 27 |
1100'6 |
1101'0 |
1100'6 |
1101'0 |
-1'4 |
1102'4 |
12:47A |
|
 |
 |
May 27 |
|
|
|
1106'6 |
0'0 |
1105'4 |
12:47A |
|
 |
 |
Jul 27 |
|
|
|
1110'0 |
0'0 |
1110'4 |
12:47A |
|
 |
 |
Aug 27 |
|
|
|
1115'4 |
0'0 |
1103'2 |
12:47A |
|
 |
 |
Sep 27 |
|
|
|
1095'6 |
0'0 |
1082'2 |
12/09 |
|
 |
 |
Nov 27 |
|
|
|
1081'0 |
0'0 |
1079'4 |
12:46A |
|
 |
 |
Jan 28 |
|
|
|
1088'4 |
0'0 |
1088'4 |
12/09 |
|
 |
 |
Mar 28 |
|
|
|
1086'4 |
0'0 |
1086'4 |
12/09 |
|
 |
 |
May 28 |
|
|
|
1089'4 |
0'0 |
1089'4 |
12/09 |
|
 |
 |
Jul 28 |
|
|
|
1097'2 |
0'0 |
1097'2 |
12/09 |
|
 |
 |
Aug 28 |
|
|
|
1090'0 |
0'0 |
1090'0 |
12/09 |
|
 |
 |
Sep 28 |
|
|
|
1070'0 |
0'0 |
1070'0 |
12/09 |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1071'0 |
12/09 |
|
 |
 |
Jul 29 |
|
|
|
1090'2 |
0'0 |
1090'2 |
12/09 |
|
 |
 |
Nov 29 |
|
|
|
1076'0 |
0'0 |
1076'0 |
12/09 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
535'0 |
0'0 |
536'2 |
12:46A |
|
 |
 |
Mar 26 |
534'0 |
535'0 |
533'0 |
533'6 |
-0'6 |
534'4 |
12:47A |
|
 |
 |
May 26 |
541'6 |
542'2 |
540'6 |
541'0 |
-1'0 |
542'0 |
12:47A |
|
 |
 |
Jul 26 |
549'4 |
550'4 |
549'0 |
549'0 |
-1'0 |
550'0 |
12:46A |
|
 |
 |
Sep 26 |
561'0 |
562'4 |
561'0 |
561'6 |
-0'4 |
562'2 |
12:46A |
|
 |
 |
Dec 26 |
577'4 |
578'0 |
577'4 |
577'4 |
-0'4 |
578'0 |
12:46A |
|
 |
 |
Mar 27 |
|
|
|
591'0 |
0'0 |
591'0 |
12:46A |
|
 |
 |
May 27 |
|
|
|
597'2 |
0'0 |
596'0 |
12:37A |
|
 |
 |
Jul 27 |
|
|
|
588'6 |
0'0 |
591'4 |
12:36A |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
597'4 |
12:30A |
|
 |
 |
Dec 27 |
|
|
|
611'2 |
0'0 |
611'2 |
12/09 |
|
 |
 |
Mar 28 |
|
|
|
623'0 |
0'0 |
623'0 |
12/09 |
|
 |
 |
May 28 |
|
|
|
626'2 |
0'0 |
626'2 |
12/09 |
|
 |
 |
Jul 28 |
|
|
|
623'0 |
0'0 |
623'0 |
12/09 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
335.050 |
338.675 |
332.750 |
335.425 |
- 0.150 |
335.500s |
12/09 |
|
 |
 |
Mar 26 |
329.875 |
333.175 |
327.725 |
330.075 |
- 0.275 |
330.150s |
12/09 |
|
 |
 |
Apr 26 |
329.100 |
332.600 |
327.275 |
329.525 |
- 0.250 |
329.475s |
12/09 |
|
 |
 |
May 26 |
327.925 |
330.925 |
325.700 |
327.775 |
- 0.200 |
327.725s |
12/09 |
|
 |
 |
Aug 26 |
328.025 |
331.500 |
326.500 |
328.225 |
- 0.400 |
328.200s |
12/09 |
|
 |
 |
Sep 26 |
329.000 |
329.600 |
324.500 |
326.200 |
- 0.325 |
326.125s |
12/09 |
|
 |
 |
Oct 26 |
323.875 |
326.550 |
322.000 |
323.525 |
- 0.575 |
323.300s |
12/09 |
|
 |
 |
Nov 26 |
321.650 |
322.150 |
317.950 |
320.375 |
- 0.400 |
319.650s |
12/09 |
|
 |
 |
Jan 27 |
315.000 |
315.500 |
311.475 |
311.475 |
|
313.175s |
12/09 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
227.275 |
228.150 |
226.325 |
226.825 |
- 0.500 |
226.825s |
12/09 |
|
 |
 |
Feb 26 |
226.650 |
228.600 |
225.650 |
226.975 |
0.275 |
226.950s |
12/09 |
|
 |
 |
Apr 26 |
226.700 |
228.475 |
225.650 |
226.900 |
0.200 |
226.900s |
12/09 |
|
 |
 |
Jun 26 |
220.425 |
221.900 |
219.200 |
220.550 |
0.225 |
220.625s |
12/09 |
|
 |
 |
Aug 26 |
216.675 |
217.975 |
215.475 |
216.850 |
0.250 |
216.925s |
12/09 |
|
 |
 |
Oct 26 |
215.350 |
216.600 |
214.225 |
215.650 |
0.275 |
215.675s |
12/09 |
|
 |
 |
Dec 26 |
215.400 |
216.550 |
214.175 |
215.600 |
0.375 |
215.650s |
12/09 |
|
 |
 |
Feb 27 |
215.875 |
215.975 |
213.750 |
215.050 |
0.300 |
215.025s |
12/09 |
|
 |
 |
Apr 27 |
213.725 |
215.150 |
213.150 |
214.200 |
0.300 |
214.200s |
12/09 |
|
 |
 |
Jun 27 |
208.025 |
208.025 |
206.350 |
206.350 |
0.375 |
207.500s |
12/09 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|