 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
435'6 |
439'0 |
435'4 |
439'0 |
1'2 |
437'6 |
09:14A |
|
 |
 |
Mar 26 |
446'2 |
447'4 |
445'2 |
446'6 |
-0'4 |
447'2 |
09:14A |
|
 |
 |
May 26 |
453'6 |
455'0 |
453'0 |
454'2 |
-0'2 |
454'4 |
09:14A |
|
 |
 |
Jul 26 |
458'4 |
460'0 |
458'0 |
459'4 |
0'4 |
459'0 |
09:14A |
|
 |
 |
Sep 26 |
454'0 |
455'4 |
453'2 |
455'0 |
0'6 |
454'2 |
09:14A |
|
 |
 |
Dec 26 |
464'2 |
466'2 |
463'4 |
466'0 |
1'2 |
464'6 |
09:14A |
|
 |
 |
Mar 27 |
476'6 |
478'6 |
476'2 |
478'6 |
1'2 |
477'4 |
09:14A |
|
 |
 |
May 27 |
483'2 |
485'0 |
482'6 |
485'0 |
1'2 |
483'6 |
09:14A |
|
 |
 |
Jul 27 |
486'4 |
487'4 |
486'0 |
487'2 |
0'4 |
486'6 |
09:14A |
|
 |
 |
Sep 27 |
469'2 |
469'4 |
469'2 |
469'4 |
1'4 |
468'0 |
09:13A |
|
 |
 |
Dec 27 |
471'4 |
473'0 |
471'4 |
473'0 |
1'0 |
472'0 |
09:13A |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
490'2 |
09:13A |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
09:13A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1119'2 |
1121'0 |
1115'4 |
1117'0 |
-2'4 |
1119'4 |
09:14A |
|
 |
 |
Mar 26 |
1128'2 |
1130'0 |
1125'0 |
1126'6 |
-2'0 |
1128'6 |
09:14A |
|
 |
 |
May 26 |
1137'2 |
1138'6 |
1134'0 |
1135'4 |
-1'6 |
1137'2 |
09:14A |
|
 |
 |
Jul 26 |
1145'0 |
1146'0 |
1141'2 |
1142'4 |
-2'2 |
1144'6 |
09:14A |
|
 |
 |
Aug 26 |
1137'6 |
1138'0 |
1134'0 |
1135'2 |
-2'2 |
1137'4 |
09:14A |
|
 |
 |
Sep 26 |
1115'4 |
1116'2 |
1112'6 |
1113'4 |
-2'0 |
1115'4 |
09:14A |
|
 |
 |
Nov 26 |
1114'4 |
1115'6 |
1111'6 |
1113'0 |
-1'6 |
1114'6 |
09:14A |
|
 |
 |
Jan 27 |
1122'0 |
1124'0 |
1120'0 |
1122'2 |
-0'6 |
1123'0 |
09:14A |
|
 |
 |
Mar 27 |
1117'6 |
1121'4 |
1117'6 |
1118'0 |
-2'4 |
1120'4 |
09:14A |
|
 |
 |
May 27 |
1122'2 |
1123'6 |
1122'0 |
1123'2 |
0'6 |
1122'4 |
09:14A |
|
 |
 |
Jul 27 |
1128'2 |
1129'0 |
1127'2 |
1128'2 |
1'2 |
1127'0 |
09:14A |
|
 |
 |
Aug 27 |
1121'6 |
1122'0 |
1121'6 |
1122'0 |
3'6 |
1118'2 |
09:14A |
|
 |
 |
Sep 27 |
1101'4 |
1101'4 |
1099'0 |
1099'0 |
1'2 |
1097'6 |
09:13A |
|
 |
 |
Nov 27 |
1092'0 |
1097'0 |
1092'0 |
1096'4 |
3'0 |
1093'4 |
09:14A |
|
 |
 |
Jan 28 |
|
|
|
1102'4 |
0'0 |
1102'4 |
09:14A |
|
 |
 |
Mar 28 |
|
|
|
1100'4 |
0'0 |
1100'4 |
09:13A |
|
 |
 |
May 28 |
|
|
|
1103'4 |
0'0 |
1103'4 |
09:13A |
|
 |
 |
Jul 28 |
|
|
|
1111'2 |
0'0 |
1111'2 |
09:14A |
|
 |
 |
Aug 28 |
|
|
|
1104'0 |
0'0 |
1104'0 |
12/04 |
|
 |
 |
Sep 28 |
|
|
|
1084'0 |
0'0 |
1084'0 |
12/04 |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1085'0 |
09:14A |
|
 |
 |
Jul 29 |
|
|
|
1104'2 |
0'0 |
1104'2 |
12/04 |
|
 |
 |
Nov 29 |
|
|
|
1090'0 |
0'0 |
1090'0 |
12/04 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
539'0 |
539'0 |
538'4 |
538'4 |
-2'4 |
541'0 |
09:11A |
|
 |
 |
Mar 26 |
539'6 |
541'6 |
537'0 |
539'0 |
-1'2 |
540'2 |
09:14A |
|
 |
 |
May 26 |
547'0 |
548'4 |
544'2 |
546'2 |
-1'0 |
547'2 |
09:14A |
|
 |
 |
Jul 26 |
555'0 |
556'4 |
552'4 |
554'2 |
-1'0 |
555'2 |
09:14A |
|
 |
 |
Sep 26 |
567'2 |
568'4 |
564'6 |
566'0 |
-1'2 |
567'2 |
09:14A |
|
 |
 |
Dec 26 |
583'4 |
584'2 |
580'4 |
582'0 |
-1'0 |
583'0 |
09:14A |
|
 |
 |
Mar 27 |
595'4 |
596'0 |
594'4 |
596'0 |
0'2 |
595'6 |
09:14A |
|
 |
 |
May 27 |
|
|
|
600'2 |
0'0 |
600'4 |
09:13A |
|
 |
 |
Jul 27 |
|
|
|
595'2 |
0'0 |
595'6 |
09:12A |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
601'4 |
09:14A |
|
 |
 |
Dec 27 |
|
|
|
614'6 |
0'0 |
614'6 |
08:30A |
|
 |
 |
Mar 28 |
|
|
|
626'4 |
0'0 |
626'4 |
12/04 |
|
 |
 |
May 28 |
|
|
|
629'6 |
0'0 |
629'6 |
08:30A |
|
 |
 |
Jul 28 |
|
|
|
623'4 |
0'0 |
623'4 |
12/04 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
337.750 |
340.075 |
337.475 |
339.900 |
3.325 |
336.575 |
09:14A |
|
 |
 |
Mar 26 |
330.550 |
333.200 |
330.500 |
333.025 |
3.300 |
329.725 |
09:14A |
|
 |
 |
Apr 26 |
330.000 |
331.700 |
329.800 |
331.650 |
3.050 |
328.600 |
09:14A |
|
 |
 |
May 26 |
327.550 |
329.900 |
327.550 |
329.750 |
2.700 |
327.050 |
09:14A |
|
 |
 |
Aug 26 |
329.475 |
331.000 |
329.250 |
330.875 |
2.500 |
328.375 |
09:14A |
|
 |
 |
Sep 26 |
327.500 |
329.000 |
327.500 |
329.000 |
2.375 |
326.625 |
09:14A |
|
 |
 |
Oct 26 |
325.300 |
326.125 |
325.300 |
325.400 |
0.925 |
324.475 |
09:14A |
|
 |
 |
Nov 26 |
318.925 |
322.000 |
317.900 |
321.800 |
2.125 |
320.550s |
09:14A |
|
 |
 |
Jan 27 |
315.500 |
315.500 |
312.100 |
312.100 |
1.675 |
314.175s |
09:14A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
222.775 |
224.375 |
221.950 |
224.200 |
2.750 |
221.450 |
09:14A |
|
 |
 |
Feb 26 |
224.925 |
226.750 |
224.650 |
226.625 |
2.625 |
224.000 |
09:14A |
|
 |
 |
Apr 26 |
225.975 |
227.400 |
225.575 |
227.300 |
2.125 |
225.175 |
09:14A |
|
 |
 |
Jun 26 |
220.000 |
221.200 |
219.900 |
221.175 |
1.550 |
219.625 |
09:14A |
|
 |
 |
Aug 26 |
216.850 |
217.775 |
216.700 |
217.700 |
1.275 |
216.425 |
09:14A |
|
 |
 |
Oct 26 |
215.800 |
216.450 |
215.600 |
216.325 |
1.025 |
215.300 |
09:14A |
|
 |
 |
Dec 26 |
215.625 |
216.250 |
215.500 |
216.150 |
0.900 |
215.250 |
09:14A |
|
 |
 |
Feb 27 |
215.000 |
215.525 |
215.000 |
215.450 |
0.800 |
214.650 |
09:14A |
|
 |
 |
Apr 27 |
214.250 |
214.650 |
214.250 |
214.650 |
0.825 |
213.825 |
09:14A |
|
 |
 |
Jun 27 |
208.000 |
208.050 |
208.000 |
208.050 |
0.850 |
207.200 |
09:14A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|