 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
438'0 |
438'0 |
437'0 |
437'4 |
-0'4 |
438'0 |
01:05A |
|
 |
 |
Mar 26 |
449'2 |
449'6 |
448'6 |
449'2 |
-0'6 |
450'0 |
01:06A |
|
 |
 |
May 26 |
457'0 |
457'4 |
456'6 |
457'2 |
-0'2 |
457'4 |
01:06A |
|
 |
 |
Jul 26 |
462'0 |
463'0 |
461'6 |
462'2 |
-0'2 |
462'4 |
01:06A |
|
 |
 |
Sep 26 |
458'4 |
458'6 |
458'0 |
458'2 |
-0'2 |
458'4 |
01:06A |
|
 |
 |
Dec 26 |
469'0 |
469'6 |
468'6 |
469'2 |
0'0 |
469'2 |
01:06A |
|
 |
 |
Mar 27 |
481'6 |
482'4 |
481'6 |
482'0 |
-0'4 |
482'4 |
01:06A |
|
 |
 |
May 27 |
|
|
|
488'6 |
0'0 |
488'6 |
01:05A |
|
 |
 |
Jul 27 |
492'2 |
492'2 |
492'2 |
492'2 |
0'2 |
492'0 |
01:05A |
|
 |
 |
Sep 27 |
|
|
|
472'6 |
0'0 |
473'0 |
01:05A |
|
 |
 |
Dec 27 |
474'6 |
474'6 |
474'6 |
474'6 |
-0'6 |
475'4 |
01:05A |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
493'6 |
01:05A |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
473'0 |
01:05A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1125'2 |
1130'6 |
1123'6 |
1128'4 |
3'6 |
1124'6 |
01:06A |
|
 |
 |
Mar 26 |
1135'0 |
1140'0 |
1134'0 |
1137'6 |
2'6 |
1135'0 |
01:06A |
|
 |
 |
May 26 |
1144'6 |
1149'2 |
1143'4 |
1147'0 |
2'2 |
1144'6 |
01:06A |
|
 |
 |
Jul 26 |
1152'6 |
1157'0 |
1152'0 |
1155'4 |
2'2 |
1153'2 |
01:06A |
|
 |
 |
Aug 26 |
1146'2 |
1149'0 |
1146'2 |
1148'0 |
2'0 |
1146'0 |
01:06A |
|
 |
 |
Sep 26 |
1123'0 |
1124'6 |
1121'6 |
1124'0 |
0'4 |
1123'4 |
01:06A |
|
 |
 |
Nov 26 |
1121'6 |
1124'6 |
1121'2 |
1124'6 |
1'6 |
1123'0 |
01:06A |
|
 |
 |
Jan 27 |
1129'4 |
1131'0 |
1129'4 |
1131'0 |
0'0 |
1131'0 |
01:06A |
|
 |
 |
Mar 27 |
1126'0 |
1127'6 |
1126'0 |
1127'6 |
-0'2 |
1128'0 |
01:06A |
|
 |
 |
May 27 |
|
|
|
1129'2 |
-0'6 |
1130'0 |
01:04A |
|
 |
 |
Jul 27 |
|
|
|
1132'6 |
-0'6 |
1133'4 |
01:05A |
|
 |
 |
Aug 27 |
|
|
|
1076'0 |
0'0 |
1124'2 |
01:05A |
|
 |
 |
Sep 27 |
|
|
|
1103'0 |
0'0 |
1100'2 |
01:06A |
|
 |
 |
Nov 27 |
|
|
|
1097'4 |
-1'0 |
1098'4 |
01:06A |
|
 |
 |
Jan 28 |
|
|
|
1107'4 |
0'0 |
1107'4 |
01:06A |
|
 |
 |
Mar 28 |
|
|
|
1105'4 |
0'0 |
1105'4 |
01:04A |
|
 |
 |
May 28 |
|
|
|
1108'4 |
0'0 |
1108'4 |
01:04A |
|
 |
 |
Jul 28 |
|
|
|
1116'2 |
0'0 |
1116'2 |
01:06A |
|
 |
 |
Aug 28 |
|
|
|
1109'0 |
0'0 |
1109'0 |
12/02 |
|
 |
 |
Sep 28 |
|
|
|
1089'0 |
0'0 |
1089'0 |
12/02 |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1090'0 |
01:04A |
|
 |
 |
Jul 29 |
|
|
|
1109'2 |
0'0 |
1109'2 |
12/02 |
|
 |
 |
Nov 29 |
|
|
|
1095'0 |
0'0 |
1095'0 |
12/02 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
542'2 |
542'2 |
536'4 |
536'4 |
-1'2 |
537'6 |
01:04A |
|
 |
 |
Mar 26 |
541'0 |
542'4 |
539'6 |
541'0 |
0'0 |
541'0 |
01:06A |
|
 |
 |
May 26 |
547'4 |
549'2 |
546'6 |
548'0 |
0'0 |
548'0 |
01:05A |
|
 |
 |
Jul 26 |
555'2 |
557'2 |
554'6 |
555'6 |
-0'2 |
556'0 |
01:05A |
|
 |
 |
Sep 26 |
568'0 |
569'4 |
567'6 |
568'4 |
0'2 |
568'2 |
01:06A |
|
 |
 |
Dec 26 |
584'2 |
585'4 |
584'0 |
584'4 |
0'0 |
584'4 |
01:06A |
|
 |
 |
Mar 27 |
598'2 |
598'2 |
598'0 |
598'0 |
0'4 |
597'4 |
01:04A |
|
 |
 |
May 27 |
|
|
|
601'4 |
0'0 |
601'0 |
01:04A |
|
 |
 |
Jul 27 |
|
|
|
594'6 |
0'0 |
595'6 |
01:04A |
|
 |
 |
Sep 27 |
|
|
|
603'6 |
0'0 |
599'2 |
01:04A |
|
 |
 |
Dec 27 |
|
|
|
613'0 |
0'0 |
613'0 |
01:01A |
|
 |
 |
Mar 28 |
|
|
|
624'6 |
0'0 |
624'6 |
12/02 |
|
 |
 |
May 28 |
|
|
|
628'0 |
0'0 |
628'0 |
12/02 |
|
 |
 |
Jul 28 |
|
|
|
621'6 |
0'0 |
621'6 |
12/02 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
324.350 |
330.325 |
322.750 |
329.750 |
8.800 |
329.875s |
12/02 |
|
 |
 |
Mar 26 |
318.375 |
324.775 |
317.225 |
323.775 |
8.400 |
323.925s |
12/02 |
|
 |
 |
Apr 26 |
317.850 |
324.100 |
316.600 |
323.000 |
8.450 |
323.300s |
12/02 |
|
 |
 |
May 26 |
316.025 |
322.700 |
314.850 |
321.750 |
8.525 |
321.975s |
12/02 |
|
 |
 |
Aug 26 |
316.550 |
324.050 |
316.150 |
322.900 |
8.525 |
323.325s |
12/02 |
|
 |
 |
Sep 26 |
318.225 |
322.200 |
317.700 |
321.250 |
8.650 |
321.600s |
12/02 |
|
 |
 |
Oct 26 |
311.950 |
319.850 |
311.950 |
318.900 |
8.825 |
319.425s |
12/02 |
|
 |
 |
Nov 26 |
314.325 |
316.350 |
314.325 |
316.350 |
9.125 |
316.275s |
12/02 |
|
 |
 |
Jan 27 |
|
|
|
300.800 |
9.150 |
309.950s |
12/02 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
215.650 |
220.000 |
215.500 |
218.350 |
4.275 |
218.475s |
12/02 |
|
 |
 |
Feb 26 |
217.100 |
222.600 |
217.050 |
220.550 |
4.875 |
220.800s |
12/02 |
|
 |
 |
Apr 26 |
218.550 |
224.275 |
218.550 |
222.125 |
4.875 |
222.425s |
12/02 |
|
 |
 |
Jun 26 |
213.575 |
219.450 |
213.575 |
216.975 |
4.675 |
217.250s |
12/02 |
|
 |
 |
Aug 26 |
210.100 |
216.500 |
210.100 |
214.100 |
4.600 |
214.300s |
12/02 |
|
 |
 |
Oct 26 |
209.500 |
215.600 |
209.500 |
213.125 |
4.675 |
213.325s |
12/02 |
|
 |
 |
Dec 26 |
208.675 |
215.725 |
208.675 |
213.100 |
4.600 |
213.275s |
12/02 |
|
 |
 |
Feb 27 |
209.475 |
215.000 |
209.475 |
212.650 |
4.675 |
212.625s |
12/02 |
|
 |
 |
Apr 27 |
208.775 |
214.025 |
208.675 |
211.825 |
4.850 |
211.775s |
12/02 |
|
 |
 |
Jun 27 |
202.500 |
207.000 |
202.500 |
206.900 |
5.325 |
205.375s |
12/02 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|