 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'2 |
421'4 |
420'0 |
421'4 |
1'2 |
420'2 |
04:58A |
|
 |
 |
May 26 |
427'6 |
429'0 |
427'2 |
428'6 |
1'0 |
427'6 |
04:58A |
|
 |
 |
Jul 26 |
434'0 |
435'0 |
433'4 |
434'6 |
0'6 |
434'0 |
04:58A |
|
 |
 |
Sep 26 |
433'4 |
434'0 |
432'4 |
433'6 |
0'4 |
433'2 |
04:58A |
|
 |
 |
Dec 26 |
447'0 |
447'4 |
446'2 |
447'4 |
0'6 |
446'6 |
04:58A |
|
 |
 |
Mar 27 |
460'4 |
460'6 |
459'6 |
460'6 |
0'4 |
460'2 |
04:58A |
|
 |
 |
May 27 |
467'6 |
467'6 |
467'2 |
467'4 |
0'2 |
467'2 |
04:58A |
|
 |
 |
Jul 27 |
471'4 |
472'0 |
471'0 |
472'0 |
1'0 |
471'0 |
04:58A |
|
 |
 |
Sep 27 |
459'2 |
459'2 |
458'6 |
459'2 |
0'0 |
459'2 |
04:58A |
|
 |
 |
Dec 27 |
464'4 |
465'0 |
464'4 |
464'4 |
-1'0 |
465'4 |
04:58A |
|
 |
 |
Mar 28 |
|
|
|
477'6 |
0'0 |
477'4 |
04:58A |
|
 |
 |
May 28 |
|
|
|
484'2 |
0'0 |
484'2 |
04:58A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
485'0 |
04:58A |
|
 |
 |
Sep 28 |
|
|
|
465'2 |
0'0 |
465'2 |
01/15 |
|
 |
 |
Dec 28 |
|
|
|
472'0 |
0'0 |
471'6 |
03:00A |
|
 |
 |
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0 |
01/15 |
|
 |
 |
Dec 29 |
|
|
|
470'2 |
0'0 |
470'2 |
01/15 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1053'0 |
1056'4 |
1051'6 |
1056'2 |
3'2 |
1053'0 |
04:59A |
|
 |
 |
May 26 |
1064'2 |
1067'4 |
1063'0 |
1067'4 |
3'2 |
1064'2 |
04:59A |
|
 |
 |
Jul 26 |
1076'0 |
1080'0 |
1075'2 |
1079'2 |
3'0 |
1076'2 |
04:59A |
|
 |
 |
Aug 26 |
1073'2 |
1076'6 |
1072'2 |
1076'6 |
3'4 |
1073'2 |
04:58A |
|
 |
 |
Sep 26 |
1058'6 |
1062'4 |
1058'2 |
1062'4 |
3'6 |
1058'6 |
04:58A |
|
 |
 |
Nov 26 |
1063'6 |
1068'0 |
1063'6 |
1067'4 |
3'2 |
1064'2 |
04:58A |
|
 |
 |
Jan 27 |
1076'2 |
1079'2 |
1075'4 |
1079'2 |
3'6 |
1075'4 |
04:58A |
|
 |
 |
Mar 27 |
1078'0 |
1079'4 |
1077'6 |
1079'4 |
1'4 |
1078'0 |
04:58A |
|
 |
 |
May 27 |
1084'6 |
1084'6 |
1083'0 |
1083'0 |
-0'2 |
1083'2 |
04:58A |
|
 |
 |
Jul 27 |
|
|
|
1088'2 |
0'0 |
1090'0 |
04:58A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1083'2 |
04:58A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1066'0 |
04:58A |
|
 |
 |
Nov 27 |
1066'0 |
1067'4 |
1065'0 |
1067'4 |
2'0 |
1065'4 |
04:58A |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
04:58A |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/15 |
|
 |
 |
May 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
04:58A |
|
 |
 |
Jul 28 |
|
|
|
1088'0 |
0'0 |
1088'0 |
04:58A |
|
 |
 |
Aug 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
01/15 |
|
 |
 |
Sep 28 |
|
|
|
1062'4 |
0'0 |
1062'4 |
01/15 |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
0'0 |
1060'2 |
04:58A |
|
 |
 |
Jul 29 |
|
|
|
1079'4 |
0'0 |
1079'4 |
01/15 |
|
 |
 |
Nov 29 |
|
|
|
1065'2 |
0'0 |
1065'2 |
01/15 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
511'0 |
513'6 |
510'2 |
513'6 |
3'2 |
510'4 |
04:59A |
|
 |
 |
May 26 |
522'0 |
524'4 |
521'2 |
524'4 |
3'0 |
521'4 |
04:59A |
|
 |
 |
Jul 26 |
533'2 |
536'2 |
533'2 |
536'0 |
2'4 |
533'4 |
04:59A |
|
 |
 |
Sep 26 |
548'4 |
550'6 |
548'0 |
550'6 |
2'6 |
548'0 |
04:59A |
|
 |
 |
Dec 26 |
566'6 |
569'4 |
566'6 |
569'4 |
2'4 |
567'0 |
04:59A |
|
 |
 |
Mar 27 |
583'4 |
583'4 |
583'4 |
583'4 |
0'4 |
583'0 |
04:59A |
|
 |
 |
May 27 |
|
|
|
592'0 |
0'0 |
591'4 |
04:59A |
|
 |
 |
Jul 27 |
|
|
|
591'6 |
0'0 |
590'6 |
04:58A |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
599'6 |
04:59A |
|
 |
 |
Dec 27 |
|
|
|
618'6 |
0'0 |
615'4 |
04:58A |
|
 |
 |
Mar 28 |
|
|
|
628'6 |
0'0 |
628'6 |
01/15 |
|
 |
 |
May 28 |
|
|
|
634'4 |
0'0 |
634'4 |
01/15 |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
626'0 |
01/15 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
365.025 |
368.525 |
365.025 |
368.525 |
3.675 |
368.425s |
01/15 |
|
 |
 |
Mar 26 |
360.250 |
364.675 |
359.325 |
364.575 |
4.850 |
364.550s |
01/15 |
|
 |
 |
Apr 26 |
358.500 |
363.050 |
357.775 |
362.875 |
4.750 |
362.925s |
01/15 |
|
 |
 |
May 26 |
355.500 |
360.100 |
355.500 |
359.875 |
4.625 |
360.025s |
01/15 |
|
 |
 |
Aug 26 |
354.500 |
358.650 |
354.350 |
358.375 |
4.175 |
358.525s |
01/15 |
|
 |
 |
Sep 26 |
352.200 |
355.775 |
352.200 |
355.525 |
3.750 |
355.700s |
01/15 |
|
 |
 |
Oct 26 |
351.000 |
352.550 |
350.900 |
352.275 |
3.300 |
352.450s |
01/15 |
|
 |
 |
Nov 26 |
347.025 |
348.825 |
347.025 |
348.600 |
3.050 |
348.800s |
01/15 |
|
 |
 |
Jan 27 |
340.000 |
342.000 |
340.000 |
342.000 |
2.475 |
342.075s |
01/15 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
235.300 |
236.200 |
234.950 |
236.075 |
0.900 |
236.050s |
01/15 |
|
 |
 |
Apr 26 |
237.475 |
238.550 |
237.225 |
238.400 |
1.100 |
238.425s |
01/15 |
|
 |
 |
Jun 26 |
232.500 |
233.975 |
232.200 |
233.825 |
1.575 |
233.900s |
01/15 |
|
 |
 |
Aug 26 |
229.350 |
231.175 |
229.125 |
231.050 |
1.825 |
231.100s |
01/15 |
|
 |
 |
Oct 26 |
228.500 |
230.475 |
228.325 |
230.350 |
1.950 |
230.400s |
01/15 |
|
 |
 |
Dec 26 |
228.925 |
230.925 |
228.925 |
230.850 |
1.975 |
230.875s |
01/15 |
|
 |
 |
Feb 27 |
229.000 |
230.650 |
229.000 |
230.600 |
1.850 |
230.600s |
01/15 |
|
 |
 |
Apr 27 |
228.200 |
229.925 |
228.125 |
229.875 |
1.675 |
229.900s |
01/15 |
|
 |
 |
Jun 27 |
222.150 |
222.750 |
221.650 |
222.675 |
1.500 |
222.750s |
01/15 |
|
 |
 |
Aug 27 |
219.550 |
219.975 |
219.550 |
219.975 |
2.100 |
219.975s |
01/15 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|