 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
445'0 |
448'4 |
445'0 |
447'0 |
1'2 |
445'6 |
08:35A |
|
 |
 |
May 26 |
453'2 |
456'4 |
452'6 |
455'0 |
1'2 |
453'6 |
08:35A |
|
 |
 |
Jul 26 |
459'2 |
463'0 |
459'2 |
461'2 |
1'0 |
460'2 |
08:35A |
|
 |
 |
Sep 26 |
452'0 |
455'2 |
452'0 |
453'6 |
0'4 |
453'2 |
08:35A |
|
 |
 |
Dec 26 |
463'0 |
466'0 |
463'0 |
464'4 |
0'4 |
464'0 |
08:35A |
|
 |
 |
Mar 27 |
476'0 |
478'4 |
475'6 |
477'4 |
0'4 |
477'0 |
08:35A |
|
 |
 |
May 27 |
483'0 |
485'2 |
482'6 |
484'0 |
0'2 |
483'6 |
08:35A |
|
 |
 |
Jul 27 |
486'0 |
488'4 |
486'0 |
487'4 |
0'4 |
487'0 |
08:35A |
|
 |
 |
Sep 27 |
|
|
|
467'2 |
-0'6 |
468'0 |
08:34A |
|
 |
 |
Dec 27 |
471'4 |
473'2 |
471'4 |
472'2 |
0'2 |
472'0 |
08:35A |
|
 |
 |
Mar 28 |
485'0 |
485'0 |
485'0 |
485'0 |
1'0 |
484'0 |
08:35A |
|
 |
 |
May 28 |
|
|
|
488'0 |
0'0 |
488'0 |
08:30A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
490'6 |
08:34A |
|
 |
 |
Sep 28 |
|
|
|
471'0 |
0'0 |
471'0 |
08:30A |
|
 |
 |
Dec 28 |
|
|
|
471'0 |
0'0 |
474'2 |
08:33A |
|
 |
 |
Jul 29 |
|
|
|
492'4 |
0'0 |
492'4 |
01/09 |
|
 |
 |
Dec 29 |
|
|
|
471'0 |
0'0 |
471'0 |
01/09 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
1049'0 |
0'0 |
1048'4 |
08:34A |
|
 |
 |
Mar 26 |
1062'0 |
1068'4 |
1061'4 |
1066'6 |
4'2 |
1062'4 |
08:35A |
|
 |
 |
May 26 |
1074'2 |
1080'4 |
1074'0 |
1078'6 |
4'2 |
1074'4 |
08:35A |
|
 |
 |
Jul 26 |
1088'4 |
1093'4 |
1087'0 |
1091'6 |
4'0 |
1087'6 |
08:34A |
|
 |
 |
Aug 26 |
1085'4 |
1090'2 |
1083'6 |
1088'4 |
4'4 |
1084'0 |
08:35A |
|
 |
 |
Sep 26 |
1068'2 |
1074'0 |
1068'0 |
1072'4 |
4'4 |
1068'0 |
08:35A |
|
 |
 |
Nov 26 |
1071'6 |
1077'4 |
1071'6 |
1075'6 |
4'0 |
1071'6 |
08:35A |
|
 |
 |
Jan 27 |
1083'4 |
1087'2 |
1082'6 |
1086'6 |
4'2 |
1082'4 |
08:35A |
|
 |
 |
Mar 27 |
1084'2 |
1088'4 |
1083'4 |
1088'4 |
5'2 |
1083'2 |
08:35A |
|
 |
 |
May 27 |
1088'4 |
1090'4 |
1088'4 |
1090'4 |
3'0 |
1087'4 |
08:35A |
|
 |
 |
Jul 27 |
1098'0 |
1098'0 |
1098'0 |
1098'0 |
4'6 |
1093'2 |
08:35A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'2 |
08:35A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1068'2 |
08:35A |
|
 |
 |
Nov 27 |
1071'0 |
1071'0 |
1071'0 |
1071'0 |
4'2 |
1066'6 |
08:35A |
|
 |
 |
Jan 28 |
1080'0 |
1080'0 |
1080'0 |
1080'0 |
4'2 |
1075'6 |
08:34A |
|
 |
 |
Mar 28 |
|
|
|
1073'6 |
0'0 |
1073'6 |
08:30A |
|
 |
 |
May 28 |
|
|
|
1076'6 |
0'0 |
1076'6 |
08:35A |
|
 |
 |
Jul 28 |
|
|
|
1083'0 |
0'0 |
1083'0 |
08:33A |
|
 |
 |
Aug 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/09 |
|
 |
 |
Sep 28 |
|
|
|
1055'6 |
0'0 |
1055'6 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
0'0 |
1055'0 |
08:33A |
|
 |
 |
Jul 29 |
|
|
|
1074'2 |
0'0 |
1074'2 |
01/09 |
|
 |
 |
Nov 29 |
|
|
|
1060'0 |
0'0 |
1060'0 |
01/09 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
517'2 |
525'2 |
517'0 |
522'2 |
5'0 |
517'2 |
08:35A |
|
 |
 |
May 26 |
528'6 |
536'0 |
528'6 |
534'2 |
5'4 |
528'6 |
08:34A |
|
 |
 |
Jul 26 |
541'4 |
547'6 |
541'4 |
545'4 |
4'6 |
540'6 |
08:34A |
|
 |
 |
Sep 26 |
555'2 |
561'0 |
555'0 |
558'4 |
4'0 |
554'4 |
08:35A |
|
 |
 |
Dec 26 |
573'4 |
579'0 |
572'0 |
576'4 |
3'6 |
572'6 |
08:35A |
|
 |
 |
Mar 27 |
589'0 |
591'4 |
589'0 |
591'4 |
3'0 |
588'4 |
08:35A |
|
 |
 |
May 27 |
|
|
|
596'6 |
0'0 |
597'0 |
08:35A |
|
 |
 |
Jul 27 |
|
|
|
595'2 |
0'0 |
595'6 |
08:35A |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
605'0 |
08:34A |
|
 |
 |
Dec 27 |
|
|
|
616'0 |
0'0 |
620'4 |
08:33A |
|
 |
 |
Mar 28 |
|
|
|
633'6 |
0'0 |
633'6 |
01/09 |
|
 |
 |
May 28 |
|
|
|
639'4 |
0'0 |
639'4 |
08:30A |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
624'2 |
01/09 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
361.400 |
362.400 |
361.250 |
362.000 |
1.275 |
360.725 |
08:34A |
|
 |
 |
Mar 26 |
355.200 |
356.300 |
354.725 |
356.100 |
1.400 |
354.700 |
08:34A |
|
 |
 |
Apr 26 |
353.500 |
354.525 |
353.250 |
354.125 |
1.075 |
353.050 |
08:34A |
|
 |
 |
May 26 |
350.250 |
351.725 |
350.250 |
351.350 |
1.025 |
350.325 |
08:34A |
|
 |
 |
Aug 26 |
350.050 |
351.150 |
349.875 |
350.900 |
1.025 |
349.875 |
08:34A |
|
 |
 |
Sep 26 |
348.375 |
349.000 |
348.175 |
349.000 |
1.150 |
347.850 |
08:34A |
|
 |
 |
Oct 26 |
345.750 |
346.375 |
345.600 |
346.375 |
1.050 |
345.325 |
08:34A |
|
 |
 |
Nov 26 |
346.850 |
347.000 |
341.675 |
342.000 |
- 4.550 |
341.825s |
08:34A |
|
 |
 |
Jan 27 |
339.950 |
339.950 |
336.000 |
336.275 |
- 3.900 |
336.275s |
08:34A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
234.125 |
235.375 |
233.950 |
235.050 |
1.325 |
233.725 |
08:34A |
|
 |
 |
Apr 26 |
234.925 |
236.200 |
234.500 |
235.900 |
1.225 |
234.675 |
08:34A |
|
 |
 |
Jun 26 |
229.925 |
231.050 |
229.875 |
230.850 |
1.100 |
229.750 |
08:34A |
|
 |
 |
Aug 26 |
227.150 |
228.225 |
227.150 |
227.975 |
0.850 |
227.125 |
08:34A |
|
 |
 |
Oct 26 |
227.000 |
227.775 |
226.500 |
227.600 |
0.775 |
226.825 |
08:34A |
|
 |
 |
Dec 26 |
227.475 |
228.275 |
227.375 |
228.025 |
0.725 |
227.300 |
08:34A |
|
 |
 |
Feb 27 |
227.300 |
228.050 |
227.300 |
228.050 |
0.975 |
227.075 |
08:34A |
|
 |
 |
Apr 27 |
227.000 |
227.475 |
226.800 |
227.475 |
1.175 |
226.300 |
08:34A |
|
 |
 |
Jun 27 |
220.325 |
220.325 |
220.325 |
220.325 |
0.800 |
219.525 |
08:34A |
|
 |
 |
Aug 27 |
|
|
|
217.700 |
- 0.650 |
217.175s |
08:34A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|