 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
436'6 |
436'6 |
436'6 |
436'6 |
2'0 |
434'6 |
08:52P |
|
 |
 |
Mar 26 |
444'0 |
445'2 |
443'6 |
444'2 |
0'0 |
444'2 |
08:53P |
|
 |
 |
May 26 |
451'6 |
452'6 |
451'4 |
452'0 |
0'2 |
451'6 |
08:53P |
|
 |
 |
Jul 26 |
457'2 |
458'2 |
457'0 |
457'4 |
0'0 |
457'4 |
08:53P |
|
 |
 |
Sep 26 |
452'2 |
452'6 |
451'2 |
452'0 |
-0'2 |
452'2 |
08:52P |
|
 |
 |
Dec 26 |
463'2 |
464'0 |
463'0 |
463'2 |
-0'4 |
463'6 |
08:53P |
|
 |
 |
Mar 27 |
476'4 |
476'6 |
476'2 |
476'2 |
-0'4 |
476'6 |
08:53P |
|
 |
 |
May 27 |
482'6 |
482'6 |
482'6 |
482'6 |
-0'4 |
483'2 |
08:53P |
|
 |
 |
Jul 27 |
|
|
|
486'4 |
0'0 |
486'2 |
08:53P |
|
 |
 |
Sep 27 |
|
|
|
468'2 |
0'0 |
468'2 |
08:34P |
|
 |
 |
Dec 27 |
471'6 |
472'0 |
471'6 |
472'0 |
-0'4 |
472'4 |
08:50P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
490'6 |
08:50P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
08:34P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1091'0 |
1096'0 |
1090'2 |
1091'4 |
0'2 |
1091'2 |
08:53P |
|
 |
 |
Mar 26 |
1100'0 |
1105'2 |
1100'0 |
1101'2 |
0'2 |
1101'0 |
08:53P |
|
 |
 |
May 26 |
1110'0 |
1114'6 |
1110'0 |
1111'0 |
0'4 |
1110'4 |
08:53P |
|
 |
 |
Jul 26 |
1119'0 |
1123'4 |
1118'4 |
1120'0 |
0'4 |
1119'4 |
08:53P |
|
 |
 |
Aug 26 |
1114'4 |
1116'2 |
1112'4 |
1112'4 |
0'0 |
1112'4 |
08:53P |
|
 |
 |
Sep 26 |
1095'4 |
1096'6 |
1093'0 |
1093'2 |
0'4 |
1092'6 |
08:53P |
|
 |
 |
Nov 26 |
1095'2 |
1099'4 |
1095'2 |
1095'6 |
0'2 |
1095'4 |
08:53P |
|
 |
 |
Jan 27 |
1105'0 |
1106'4 |
1104'6 |
1104'6 |
0'0 |
1104'6 |
08:53P |
|
 |
 |
Mar 27 |
1103'2 |
1103'2 |
1103'0 |
1103'0 |
-0'6 |
1103'6 |
08:53P |
|
 |
 |
May 27 |
1109'0 |
1110'0 |
1109'0 |
1110'0 |
2'6 |
1107'2 |
08:53P |
|
 |
 |
Jul 27 |
|
|
|
1114'2 |
1'4 |
1112'6 |
08:53P |
|
 |
 |
Aug 27 |
|
|
|
1107'6 |
1'6 |
1106'0 |
08:53P |
|
 |
 |
Sep 27 |
|
|
|
1085'6 |
2'0 |
1083'6 |
08:53P |
|
 |
 |
Nov 27 |
1082'0 |
1082'0 |
1082'0 |
1082'0 |
2'2 |
1079'6 |
08:53P |
|
 |
 |
Jan 28 |
|
|
|
1088'6 |
0'0 |
1088'6 |
08:53P |
|
 |
 |
Mar 28 |
|
|
|
1086'6 |
0'0 |
1086'6 |
08:53P |
|
 |
 |
May 28 |
|
|
|
1089'6 |
0'0 |
1089'6 |
08:53P |
|
 |
 |
Jul 28 |
|
|
|
1097'4 |
0'0 |
1097'4 |
08:53P |
|
 |
 |
Aug 28 |
|
|
|
1090'2 |
0'0 |
1090'2 |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1070'2 |
0'0 |
1070'2 |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1071'2 |
08:53P |
|
 |
 |
Jul 29 |
|
|
|
1090'4 |
0'0 |
1090'4 |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1076'2 |
0'0 |
1076'2 |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
530'2 |
0'0 |
531'2 |
08:53P |
|
 |
 |
Mar 26 |
529'6 |
531'0 |
529'2 |
530'6 |
1'2 |
529'4 |
08:53P |
|
 |
 |
May 26 |
538'0 |
539'0 |
537'4 |
538'6 |
1'0 |
537'6 |
08:53P |
|
 |
 |
Jul 26 |
546'4 |
547'4 |
546'0 |
547'2 |
1'2 |
546'0 |
08:53P |
|
 |
 |
Sep 26 |
558'6 |
559'6 |
558'4 |
559'2 |
0'6 |
558'4 |
08:53P |
|
 |
 |
Dec 26 |
575'6 |
575'6 |
575'2 |
575'6 |
1'0 |
574'6 |
08:53P |
|
 |
 |
Mar 27 |
|
|
|
588'0 |
0'0 |
588'0 |
08:52P |
|
 |
 |
May 27 |
|
|
|
593'0 |
0'0 |
592'6 |
08:53P |
|
 |
 |
Jul 27 |
|
|
|
584'6 |
0'0 |
588'6 |
08:52P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
594'6 |
08:51P |
|
 |
 |
Dec 27 |
|
|
|
608'4 |
0'0 |
608'4 |
08:53P |
|
 |
 |
Mar 28 |
|
|
|
620'2 |
0'0 |
620'2 |
01:20P |
|
 |
 |
May 28 |
|
|
|
623'4 |
0'0 |
623'4 |
07:00P |
|
 |
 |
Jul 28 |
|
|
|
620'2 |
0'0 |
620'2 |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
335.475 |
338.875 |
334.250 |
338.775 |
2.875 |
338.375s |
01:05P |
|
 |
 |
Mar 26 |
330.150 |
333.200 |
328.800 |
333.175 |
2.675 |
332.825s |
01:05P |
|
 |
 |
Apr 26 |
329.000 |
332.275 |
328.100 |
332.225 |
2.425 |
331.900s |
01:05P |
|
 |
 |
May 26 |
327.725 |
330.275 |
326.275 |
330.150 |
2.150 |
329.875s |
01:05P |
|
 |
 |
Aug 26 |
328.100 |
330.600 |
326.700 |
330.550 |
1.975 |
330.175s |
01:05P |
|
 |
 |
Sep 26 |
324.700 |
328.475 |
324.700 |
328.450 |
1.875 |
328.000s |
02:36P |
|
 |
 |
Oct 26 |
323.300 |
325.575 |
323.075 |
325.000 |
1.875 |
325.175s |
01:05P |
|
 |
 |
Nov 26 |
320.150 |
320.625 |
320.150 |
320.625 |
1.800 |
321.450s |
01:05P |
|
 |
 |
Jan 27 |
314.000 |
314.000 |
314.000 |
314.000 |
1.500 |
314.675s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
226.575 |
227.200 |
225.500 |
227.200 |
- 0.025 |
226.800s |
02:31P |
|
 |
 |
Feb 26 |
226.700 |
228.700 |
225.850 |
228.525 |
1.575 |
228.525s |
02:54P |
|
 |
 |
Apr 26 |
226.825 |
228.500 |
225.875 |
228.425 |
1.475 |
228.375s |
01:05P |
|
 |
 |
Jun 26 |
220.200 |
222.175 |
219.625 |
222.100 |
1.475 |
222.100s |
01:05P |
|
 |
 |
Aug 26 |
216.850 |
218.475 |
216.075 |
218.400 |
1.425 |
218.350s |
01:05P |
|
 |
 |
Oct 26 |
214.975 |
217.325 |
214.900 |
217.275 |
1.450 |
217.125s |
01:05P |
|
 |
 |
Dec 26 |
215.000 |
217.600 |
214.975 |
217.500 |
1.475 |
217.125s |
01:05P |
|
 |
 |
Feb 27 |
215.025 |
217.175 |
214.525 |
217.175 |
1.625 |
216.650s |
01:05P |
|
 |
 |
Apr 27 |
213.875 |
216.225 |
213.675 |
216.225 |
1.700 |
215.900s |
01:05P |
|
 |
 |
Jun 27 |
208.500 |
209.025 |
208.500 |
209.025 |
1.650 |
209.150s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|