 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
421'6 |
422'6 |
417'2 |
421'6 |
0'2 |
421'4 |
11:03A |
|
 |
 |
May 26 |
430'6 |
431'2 |
426'2 |
430'2 |
-0'2 |
430'4 |
11:03A |
|
 |
 |
Jul 26 |
438'0 |
438'4 |
433'6 |
437'0 |
-1'0 |
438'0 |
11:03A |
|
 |
 |
Sep 26 |
438'0 |
438'4 |
433'6 |
436'6 |
-2'0 |
438'6 |
11:03A |
|
 |
 |
Dec 26 |
450'4 |
450'6 |
446'6 |
449'2 |
-2'2 |
451'4 |
11:03A |
|
 |
 |
Mar 27 |
463'6 |
463'6 |
460'2 |
462'6 |
-2'2 |
465'0 |
11:03A |
|
 |
 |
May 27 |
470'0 |
470'4 |
467'4 |
469'4 |
-2'6 |
472'2 |
11:03A |
|
 |
 |
Jul 27 |
475'0 |
475'0 |
471'0 |
474'2 |
-2'0 |
476'2 |
11:03A |
|
 |
 |
Sep 27 |
458'6 |
458'6 |
456'4 |
458'4 |
-2'2 |
460'6 |
11:03A |
|
 |
 |
Dec 27 |
464'0 |
464'0 |
461'2 |
463'2 |
-2'2 |
465'4 |
11:03A |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'0 |
477'2 |
11:03A |
|
 |
 |
May 28 |
|
|
|
482'0 |
0'0 |
482'0 |
08:32A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
484'0 |
11:03A |
|
 |
 |
Sep 28 |
|
|
|
464'2 |
0'0 |
464'2 |
08:32A |
|
 |
 |
Dec 28 |
468'0 |
468'0 |
468'0 |
468'0 |
-1'2 |
469'2 |
10:57A |
|
 |
 |
Jul 29 |
|
|
|
487'4 |
0'0 |
487'4 |
01/12 |
|
 |
 |
Dec 29 |
|
|
|
466'4 |
0'0 |
466'4 |
01/12 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1029'2 |
1029'6 |
1028'0 |
1029'6 |
-3'2 |
1033'0 |
11:04A |
|
 |
 |
Mar 26 |
1050'0 |
1052'2 |
1041'4 |
1044'6 |
-4'2 |
1049'0 |
11:03A |
|
 |
 |
May 26 |
1063'6 |
1065'0 |
1054'6 |
1057'6 |
-4'0 |
1061'6 |
11:03A |
|
 |
 |
Jul 26 |
1078'6 |
1078'6 |
1069'0 |
1071'6 |
-3'6 |
1075'4 |
11:04A |
|
 |
 |
Aug 26 |
1074'6 |
1077'0 |
1067'4 |
1070'0 |
-3'6 |
1073'6 |
11:03A |
|
 |
 |
Sep 26 |
1062'0 |
1064'0 |
1054'6 |
1057'6 |
-3'2 |
1061'0 |
11:03A |
|
 |
 |
Nov 26 |
1067'4 |
1070'4 |
1061'0 |
1063'4 |
-3'4 |
1067'0 |
11:03A |
|
 |
 |
Jan 27 |
1080'0 |
1081'6 |
1073'2 |
1075'2 |
-3'2 |
1078'4 |
11:03A |
|
 |
 |
Mar 27 |
1082'0 |
1084'2 |
1076'0 |
1079'4 |
-1'4 |
1081'0 |
11:03A |
|
 |
 |
May 27 |
1087'4 |
1089'6 |
1082'2 |
1083'4 |
-3'2 |
1086'6 |
11:03A |
|
 |
 |
Jul 27 |
1092'0 |
1092'0 |
1092'0 |
1092'0 |
-1'4 |
1093'4 |
11:03A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'6 |
11:03A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1069'2 |
11:02A |
|
 |
 |
Nov 27 |
1070'0 |
1070'6 |
1067'0 |
1067'0 |
-1'6 |
1068'6 |
11:03A |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
11:02A |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
08:30A |
|
 |
 |
May 28 |
|
|
|
1078'6 |
0'0 |
1078'6 |
11:02A |
|
 |
 |
Jul 28 |
|
|
|
1084'6 |
0'0 |
1084'6 |
11:02A |
|
 |
 |
Aug 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
01/12 |
|
 |
 |
Sep 28 |
|
|
|
1057'4 |
0'0 |
1057'4 |
09:05A |
|
 |
 |
Nov 28 |
1060'0 |
1060'0 |
1060'0 |
1060'0 |
3'6 |
1056'2 |
11:02A |
|
 |
 |
Jul 29 |
|
|
|
1075'4 |
0'0 |
1075'4 |
01/12 |
|
 |
 |
Nov 29 |
|
|
|
1061'2 |
0'0 |
1061'2 |
01/12 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
512'2 |
513'4 |
507'0 |
513'2 |
2'0 |
511'2 |
11:03A |
|
 |
 |
May 26 |
523'4 |
524'6 |
518'6 |
524'0 |
1'2 |
522'6 |
11:04A |
|
 |
 |
Jul 26 |
536'6 |
537'2 |
531'4 |
536'4 |
0'6 |
535'6 |
11:04A |
|
 |
 |
Sep 26 |
551'0 |
551'2 |
545'6 |
550'4 |
0'6 |
549'6 |
11:03A |
|
 |
 |
Dec 26 |
569'6 |
570'0 |
565'6 |
569'2 |
0'4 |
568'6 |
11:03A |
|
 |
 |
Mar 27 |
583'4 |
583'6 |
581'4 |
583'6 |
-1'0 |
584'6 |
11:03A |
|
 |
 |
May 27 |
590'6 |
594'2 |
590'6 |
594'2 |
1'2 |
593'0 |
11:03A |
|
 |
 |
Jul 27 |
591'2 |
592'6 |
591'2 |
592'6 |
0'2 |
592'4 |
11:02A |
|
 |
 |
Sep 27 |
603'2 |
603'2 |
600'0 |
600'0 |
-2'6 |
602'6 |
11:03A |
|
 |
 |
Dec 27 |
618'6 |
618'6 |
618'6 |
618'6 |
0'4 |
618'2 |
11:02A |
|
 |
 |
Mar 28 |
|
|
|
631'4 |
0'0 |
631'4 |
11:02A |
|
 |
 |
May 28 |
|
|
|
637'2 |
0'0 |
637'2 |
10:56A |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
622'0 |
11:02A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
362.600 |
366.000 |
362.325 |
366.000 |
3.950 |
362.050 |
11:04A |
|
 |
 |
Mar 26 |
356.175 |
361.150 |
356.175 |
361.100 |
4.925 |
356.175 |
11:04A |
|
 |
 |
Apr 26 |
354.975 |
359.525 |
354.825 |
359.450 |
5.000 |
354.450 |
11:04A |
|
 |
 |
May 26 |
352.500 |
356.850 |
352.175 |
356.800 |
5.050 |
351.750 |
11:04A |
|
 |
 |
Aug 26 |
350.950 |
355.950 |
350.950 |
355.925 |
5.000 |
350.925 |
11:04A |
|
 |
 |
Sep 26 |
349.550 |
353.225 |
349.475 |
353.225 |
4.475 |
348.750 |
11:04A |
|
 |
 |
Oct 26 |
347.725 |
350.425 |
346.950 |
350.425 |
4.325 |
346.100 |
11:04A |
|
 |
 |
Nov 26 |
343.475 |
347.000 |
343.475 |
347.000 |
4.325 |
342.675 |
11:04A |
|
 |
 |
Jan 27 |
337.250 |
341.000 |
337.250 |
341.000 |
3.975 |
337.025 |
11:04A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
235.450 |
237.125 |
235.150 |
237.050 |
1.800 |
235.250 |
11:04A |
|
 |
 |
Apr 26 |
236.500 |
238.525 |
236.225 |
238.500 |
2.425 |
236.075 |
11:04A |
|
 |
 |
Jun 26 |
230.850 |
233.125 |
230.850 |
233.100 |
2.500 |
230.600 |
11:04A |
|
 |
 |
Aug 26 |
228.000 |
229.975 |
227.800 |
229.975 |
2.350 |
227.625 |
11:04A |
|
 |
 |
Oct 26 |
227.400 |
229.375 |
227.025 |
229.350 |
2.250 |
227.100 |
11:04A |
|
 |
 |
Dec 26 |
227.925 |
229.875 |
227.675 |
229.850 |
2.250 |
227.600 |
11:04A |
|
 |
 |
Feb 27 |
227.650 |
229.600 |
227.475 |
229.600 |
2.200 |
227.400 |
11:04A |
|
 |
 |
Apr 27 |
227.100 |
228.300 |
226.975 |
228.300 |
1.550 |
226.750 |
11:04A |
|
 |
 |
Jun 27 |
220.600 |
221.425 |
220.175 |
221.425 |
1.425 |
220.000 |
11:04A |
|
 |
 |
Aug 27 |
218.000 |
218.300 |
218.000 |
218.300 |
0.650 |
217.650 |
11:04A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|