 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
444'0 |
444'6 |
442'4 |
443'2 |
-0'6 |
443'6s |
01:30P |
|
 |
 |
May 26 |
451'2 |
452'6 |
450'4 |
451'0 |
-0'6 |
451'4s |
01:30P |
|
 |
 |
Jul 26 |
457'2 |
458'6 |
456'4 |
456'4 |
-0'4 |
457'4s |
01:30P |
|
 |
 |
Sep 26 |
450'2 |
452'0 |
450'2 |
450'4 |
-0'2 |
451'0s |
01:20P |
|
 |
 |
Dec 26 |
461'4 |
463'0 |
461'0 |
461'2 |
-0'2 |
462'0s |
01:30P |
|
 |
 |
Mar 27 |
474'4 |
475'6 |
474'2 |
474'4 |
-0'4 |
475'2s |
01:20P |
|
 |
 |
May 27 |
482'0 |
482'6 |
481'4 |
481'4 |
-0'4 |
482'2s |
01:20P |
|
 |
 |
Jul 27 |
485'2 |
485'6 |
485'0 |
485'2 |
-0'4 |
485'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
465'2 |
-0'2 |
466'6s |
01:20P |
|
 |
 |
Dec 27 |
470'0 |
471'2 |
470'0 |
470'4 |
-0'2 |
470'6s |
01:30P |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
-0'2 |
484'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
490'6 |
-0'2 |
490'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
-0'2 |
489'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
471'6 |
-0'2 |
471'6s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
470'0s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
488'2 |
0'0 |
488'2s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
466'6 |
0'0 |
466'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1052'2 |
1054'0 |
1047'0 |
1049'0 |
-3'0 |
1049'2s |
01:30P |
|
 |
 |
Mar 26 |
1062'0 |
1064'4 |
1057'2 |
1059'4 |
-2'4 |
1059'4s |
01:30P |
|
 |
 |
May 26 |
1072'2 |
1075'2 |
1068'6 |
1070'2 |
-2'6 |
1070'4s |
01:30P |
|
 |
 |
Jul 26 |
1085'0 |
1087'0 |
1080'4 |
1081'6 |
-3'0 |
1082'0s |
01:20P |
|
 |
 |
Aug 26 |
1079'6 |
1083'2 |
1077'6 |
1078'4 |
-3'0 |
1079'0s |
01:20P |
|
 |
 |
Sep 26 |
1066'6 |
1067'4 |
1062'6 |
1063'0 |
-3'0 |
1063'6s |
01:20P |
|
 |
 |
Nov 26 |
1070'2 |
1071'6 |
1066'4 |
1066'6 |
-3'2 |
1067'6s |
01:30P |
|
 |
 |
Jan 27 |
1079'6 |
1081'0 |
1076'6 |
1076'6 |
-3'2 |
1077'6s |
01:30P |
|
 |
 |
Mar 27 |
1080'0 |
1080'2 |
1077'0 |
1077'2 |
-3'2 |
1078'0s |
01:30P |
|
 |
 |
May 27 |
1082'4 |
1083'6 |
1082'4 |
1082'4 |
-3'2 |
1082'2s |
01:20P |
|
 |
 |
Jul 27 |
1089'6 |
1089'6 |
1088'2 |
1088'4 |
-3'4 |
1088'0s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1107'6 |
-3'4 |
1081'0s |
01:20P |
|
 |
 |
Sep 27 |
1067'0 |
1067'0 |
1067'0 |
1067'0 |
-3'0 |
1064'4s |
01:20P |
|
 |
 |
Nov 27 |
1062'2 |
1062'2 |
1061'4 |
1061'6 |
-3'0 |
1062'0s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1071'0 |
-3'0 |
1071'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1069'0 |
-3'0 |
1069'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1072'0 |
-3'0 |
1072'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1081'0 |
-1'6 |
1081'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1073'6 |
-1'6 |
1073'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1053'6 |
-1'6 |
1053'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
-1'6 |
1054'6s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1074'0 |
-1'6 |
1074'0s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1059'6 |
-1'6 |
1059'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
507'6 |
511'2 |
505'4 |
509'4 |
2'0 |
509'6s |
01:30P |
|
 |
 |
May 26 |
518'6 |
522'0 |
516'4 |
520'6 |
1'6 |
520'4s |
01:30P |
|
 |
 |
Jul 26 |
530'0 |
533'2 |
527'4 |
531'6 |
2'0 |
531'6s |
01:30P |
|
 |
 |
Sep 26 |
543'6 |
546'4 |
541'4 |
544'6 |
1'2 |
545'0s |
01:30P |
|
 |
 |
Dec 26 |
562'0 |
564'0 |
559'2 |
563'0 |
1'0 |
563'0s |
01:30P |
|
 |
 |
Mar 27 |
577'6 |
579'6 |
576'0 |
578'6 |
0'4 |
579'0s |
01:20P |
|
 |
 |
May 27 |
586'4 |
587'4 |
585'4 |
587'4 |
0'4 |
587'4s |
01:20P |
|
 |
 |
Jul 27 |
586'2 |
587'6 |
586'2 |
587'6 |
2'2 |
588'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
1'6 |
598'4s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
622'0 |
2'0 |
615'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
627'2 |
2'0 |
627'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
630'4 |
2'0 |
630'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
2'0 |
629'4s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
340.875 |
347.450 |
340.875 |
346.150 |
5.325 |
345.600s |
01:05P |
|
 |
 |
Mar 26 |
335.000 |
341.450 |
334.950 |
339.925 |
4.800 |
339.400s |
01:05P |
|
 |
 |
Apr 26 |
333.175 |
339.700 |
333.175 |
338.200 |
4.425 |
337.600s |
01:05P |
|
 |
 |
May 26 |
331.975 |
336.900 |
331.925 |
335.400 |
4.075 |
334.875s |
01:05P |
|
 |
 |
Aug 26 |
331.800 |
336.475 |
329.450 |
335.525 |
4.125 |
334.725s |
01:05P |
|
 |
 |
Sep 26 |
331.325 |
334.100 |
331.050 |
333.550 |
4.325 |
332.925s |
01:05P |
|
 |
 |
Oct 26 |
328.650 |
331.350 |
328.450 |
331.175 |
4.275 |
330.475s |
01:05P |
|
 |
 |
Nov 26 |
325.175 |
327.950 |
325.175 |
327.900 |
4.075 |
327.075s |
01:05P |
|
 |
 |
Jan 27 |
|
|
|
315.900 |
4.075 |
320.325s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
229.000 |
231.250 |
229.000 |
230.800 |
1.975 |
230.400s |
01:05P |
|
 |
 |
Feb 26 |
228.900 |
232.075 |
228.875 |
231.150 |
2.400 |
230.800s |
01:05P |
|
 |
 |
Apr 26 |
228.625 |
231.350 |
228.625 |
230.450 |
1.850 |
230.000s |
01:05P |
|
 |
 |
Jun 26 |
222.500 |
225.075 |
222.500 |
224.275 |
1.725 |
223.825s |
01:05P |
|
 |
 |
Aug 26 |
219.000 |
221.300 |
219.000 |
220.450 |
1.725 |
220.150s |
01:05P |
|
 |
 |
Oct 26 |
217.600 |
219.975 |
217.600 |
219.200 |
1.750 |
218.925s |
01:05P |
|
 |
 |
Dec 26 |
217.275 |
219.750 |
217.275 |
219.075 |
1.700 |
218.775s |
01:05P |
|
 |
 |
Feb 27 |
217.000 |
218.900 |
216.750 |
218.575 |
1.650 |
218.075s |
01:05P |
|
 |
 |
Apr 27 |
215.900 |
218.175 |
215.900 |
217.350 |
1.825 |
217.400s |
01:05P |
|
 |
 |
Jun 27 |
209.600 |
211.475 |
209.600 |
211.475 |
1.700 |
210.875s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|