 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
445'2 |
0'0 |
445'6 |
06:59P |
|
 |
 |
May 26 |
|
|
|
453'2 |
0'0 |
453'6 |
06:56P |
|
 |
 |
Jul 26 |
|
|
|
459'6 |
0'0 |
460'2 |
06:58P |
|
 |
 |
Sep 26 |
|
|
|
452'4 |
0'0 |
453'2 |
06:56P |
|
 |
 |
Dec 26 |
|
|
|
463'6 |
0'0 |
464'0 |
06:56P |
|
 |
 |
Mar 27 |
|
|
|
476'4 |
0'0 |
477'0 |
05:05P |
|
 |
 |
May 27 |
|
|
|
483'2 |
0'0 |
483'6 |
05:02P |
|
 |
 |
Jul 27 |
|
|
|
486'4 |
0'0 |
487'0 |
07:11A |
|
 |
 |
Sep 27 |
|
|
|
467'2 |
0'0 |
468'0 |
01/09 |
|
 |
 |
Dec 27 |
|
|
|
471'6 |
0'0 |
472'0 |
06:35P |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'0 |
484'0 |
04:11P |
|
 |
 |
May 28 |
|
|
|
488'0 |
0'0 |
488'0 |
01/09 |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
490'6 |
01/09 |
|
 |
 |
Sep 28 |
|
|
|
471'0 |
0'0 |
471'0 |
01/09 |
|
 |
 |
Dec 28 |
|
|
|
471'0 |
0'0 |
474'2 |
01/09 |
|
 |
 |
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 |
1047'4 |
1053'0 |
1047'4 |
1049'0 |
1'4 |
1048'4s |
07:11A |
|
 |
 |
Mar 26 |
|
|
|
1062'6 |
0'0 |
1062'4 |
06:59P |
|
 |
 |
May 26 |
|
|
|
1074'6 |
0'0 |
1074'4 |
06:59P |
|
 |
 |
Jul 26 |
1086'6 |
1093'2 |
1086'6 |
1087'6 |
1'4 |
1087'6s |
06:21P |
|
 |
 |
Aug 26 |
|
|
|
1084'4 |
0'0 |
1084'0 |
01/09 |
|
 |
 |
Sep 26 |
|
|
|
1068'4 |
0'0 |
1068'0 |
01/09 |
|
 |
 |
Nov 26 |
|
|
|
1072'0 |
0'0 |
1071'6 |
06:58P |
|
 |
 |
Jan 27 |
|
|
|
1082'2 |
0'0 |
1082'4 |
07:11A |
|
 |
 |
Mar 27 |
|
|
|
1083'4 |
0'0 |
1083'2 |
01/09 |
|
 |
 |
May 27 |
|
|
|
1087'6 |
0'0 |
1087'4 |
01/09 |
|
 |
 |
Jul 27 |
|
|
|
1093'4 |
0'0 |
1093'2 |
01/09 |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'2 |
01/09 |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1068'2 |
01/09 |
|
 |
 |
Nov 27 |
|
|
|
1069'4 |
0'0 |
1066'6 |
05:07P |
|
 |
 |
Jan 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
04:12P |
|
 |
 |
Mar 28 |
|
|
|
1073'6 |
0'0 |
1073'6 |
01/09 |
|
 |
 |
May 28 |
|
|
|
1076'6 |
0'0 |
1076'6 |
01/09 |
|
 |
 |
Jul 28 |
|
|
|
1083'0 |
0'0 |
1083'0 |
01/09 |
|
 |
 |
Aug 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/09 |
|
 |
 |
Sep 28 |
|
|
|
1055'6 |
0'0 |
1055'6 |
01/09 |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
0'0 |
1055'0 |
01/09 |
|
 |
 |
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 |
|
|
|
518'0 |
0'0 |
517'2 |
06:58P |
|
 |
 |
May 26 |
531'6 |
532'2 |
525'2 |
529'2 |
-0'2 |
528'6s |
05:03P |
|
 |
 |
Jul 26 |
543'6 |
544'0 |
537'2 |
541'2 |
-0'2 |
540'6s |
07:11A |
|
 |
 |
Sep 26 |
|
|
|
555'0 |
0'0 |
554'4 |
06:20P |
|
 |
 |
Dec 26 |
|
|
|
573'0 |
0'0 |
572'6 |
06:19P |
|
 |
 |
Mar 27 |
|
|
|
588'6 |
0'0 |
588'4 |
01/09 |
|
 |
 |
May 27 |
|
|
|
596'6 |
0'0 |
597'0 |
05:01P |
|
 |
 |
Jul 27 |
|
|
|
595'2 |
0'0 |
595'6 |
01/09 |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
605'0 |
01/09 |
|
 |
 |
Dec 27 |
|
|
|
616'0 |
0'0 |
620'4 |
01/09 |
|
 |
 |
Mar 28 |
|
|
|
633'6 |
0'0 |
633'6 |
01/09 |
|
 |
 |
May 28 |
|
|
|
639'4 |
0'0 |
639'4 |
01/09 |
|
 |
 |
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 |
07:11A |
|
 |
 |
Mar 26 |
357.550 |
358.850 |
353.650 |
354.550 |
- 3.025 |
354.700s |
07:11A |
|
 |
 |
Apr 26 |
356.625 |
357.525 |
352.300 |
352.925 |
- 3.575 |
353.050s |
07:11A |
|
 |
 |
May 26 |
354.350 |
355.225 |
349.900 |
350.275 |
- 4.025 |
350.325s |
07:11A |
|
 |
 |
Aug 26 |
354.000 |
354.850 |
349.575 |
349.875 |
- 4.275 |
349.875s |
07:11A |
|
 |
 |
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 |
07:11A |
|
 |
 |
Apr 26 |
235.850 |
236.575 |
234.075 |
234.750 |
- 1.550 |
234.675s |
07:11A |
|
 |
 |
Jun 26 |
230.750 |
231.600 |
229.175 |
229.825 |
- 1.525 |
229.750s |
07:11A |
|
 |
 |
Aug 26 |
228.075 |
228.700 |
226.475 |
227.150 |
- 1.350 |
227.125s |
07:11A |
|
 |
 |
Oct 26 |
227.375 |
228.250 |
226.250 |
226.850 |
- 1.125 |
226.825s |
07:11A |
|
 |
 |
Dec 26 |
227.925 |
228.775 |
226.950 |
227.375 |
- 0.925 |
227.300s |
07:11A |
|
 |
 |
Feb 27 |
227.625 |
228.575 |
226.800 |
227.375 |
- 0.675 |
227.075s |
07:11A |
|
 |
 |
Apr 27 |
226.800 |
227.850 |
226.225 |
226.850 |
- 0.625 |
226.300s |
07:11A |
|
 |
 |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|