 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
433'2 |
434'0 |
433'0 |
433'4 |
0'6 |
432'6 |
04:54A |
|
 |
 |
Mar 26 |
445'0 |
446'6 |
444'4 |
445'2 |
0'2 |
445'0 |
04:55A |
|
 |
 |
May 26 |
453'0 |
454'4 |
453'0 |
453'2 |
0'0 |
453'2 |
04:55A |
|
 |
 |
Jul 26 |
459'0 |
460'0 |
458'6 |
459'0 |
0'0 |
459'0 |
04:55A |
|
 |
 |
Sep 26 |
455'6 |
456'4 |
455'2 |
455'4 |
0'0 |
455'4 |
04:55A |
|
 |
 |
Dec 26 |
467'0 |
468'0 |
466'6 |
467'0 |
0'0 |
467'0 |
04:55A |
|
 |
 |
Mar 27 |
479'6 |
480'6 |
479'6 |
480'4 |
0'0 |
480'4 |
04:55A |
|
 |
 |
May 27 |
487'2 |
487'2 |
487'2 |
487'2 |
0'0 |
487'2 |
04:55A |
|
 |
 |
Jul 27 |
|
|
|
490'4 |
-0'2 |
490'6 |
04:55A |
|
 |
 |
Sep 27 |
|
|
|
472'4 |
-0'2 |
472'6 |
04:55A |
|
 |
 |
Dec 27 |
|
|
|
474'6 |
0'0 |
475'4 |
04:55A |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
493'6 |
04:55A |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
473'0 |
04:44A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1126'4 |
1135'6 |
1126'0 |
1132'2 |
4'2 |
1128'0 |
04:56A |
|
 |
 |
Mar 26 |
1136'0 |
1145'2 |
1136'0 |
1141'6 |
3'6 |
1138'0 |
04:56A |
|
 |
 |
May 26 |
1146'2 |
1154'2 |
1145'6 |
1150'6 |
3'2 |
1147'4 |
04:56A |
|
 |
 |
Jul 26 |
1154'4 |
1162'0 |
1154'2 |
1158'4 |
3'0 |
1155'4 |
04:56A |
|
 |
 |
Aug 26 |
1148'6 |
1154'0 |
1148'2 |
1150'4 |
2'2 |
1148'2 |
04:56A |
|
 |
 |
Sep 26 |
1125'0 |
1129'0 |
1124'0 |
1127'4 |
2'4 |
1125'0 |
04:56A |
|
 |
 |
Nov 26 |
1124'0 |
1130'0 |
1124'0 |
1127'4 |
2'4 |
1125'0 |
04:56A |
|
 |
 |
Jan 27 |
1133'2 |
1133'2 |
1133'2 |
1133'2 |
0'0 |
1133'2 |
04:54A |
|
 |
 |
Mar 27 |
1132'2 |
1132'2 |
1132'2 |
1132'2 |
2'4 |
1129'6 |
04:55A |
|
 |
 |
May 27 |
|
|
|
1130'6 |
0'0 |
1131'4 |
04:55A |
|
 |
 |
Jul 27 |
|
|
|
1133'4 |
0'0 |
1135'4 |
04:54A |
|
 |
 |
Aug 27 |
|
|
|
1076'0 |
0'0 |
1126'2 |
04:56A |
|
 |
 |
Sep 27 |
|
|
|
1103'0 |
0'0 |
1102'2 |
04:56A |
|
 |
 |
Nov 27 |
1101'0 |
1102'0 |
1100'4 |
1102'0 |
3'2 |
1098'6 |
04:56A |
|
 |
 |
Jan 28 |
|
|
|
1107'6 |
0'0 |
1107'6 |
04:49A |
|
 |
 |
Mar 28 |
|
|
|
1105'6 |
0'0 |
1105'6 |
04:49A |
|
 |
 |
May 28 |
|
|
|
1108'6 |
0'0 |
1108'6 |
04:49A |
|
 |
 |
Jul 28 |
|
|
|
1116'4 |
0'0 |
1116'4 |
04:54A |
|
 |
 |
Aug 28 |
|
|
|
1109'2 |
0'0 |
1109'2 |
12/01 |
|
 |
 |
Sep 28 |
|
|
|
1089'2 |
0'0 |
1089'2 |
12/01 |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1090'2 |
04:54A |
|
 |
 |
Jul 29 |
|
|
|
1109'4 |
0'0 |
1109'4 |
12/01 |
|
 |
 |
Nov 29 |
|
|
|
1095'2 |
0'0 |
1095'2 |
12/01 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
529'2 |
0'0 |
530'2 |
04:51A |
|
 |
 |
Mar 26 |
535'0 |
535'4 |
531'2 |
531'6 |
-3'2 |
535'0 |
04:55A |
|
 |
 |
May 26 |
542'6 |
543'4 |
539'6 |
540'0 |
-3'0 |
543'0 |
04:55A |
|
 |
 |
Jul 26 |
551'6 |
552'2 |
548'4 |
548'6 |
-3'0 |
551'6 |
04:55A |
|
 |
 |
Sep 26 |
563'4 |
565'2 |
561'4 |
561'6 |
-3'0 |
564'6 |
04:55A |
|
 |
 |
Dec 26 |
581'2 |
581'6 |
578'4 |
578'4 |
-2'6 |
581'2 |
04:55A |
|
 |
 |
Mar 27 |
592'2 |
592'2 |
592'0 |
592'0 |
-2'6 |
594'6 |
04:55A |
|
 |
 |
May 27 |
597'6 |
597'6 |
597'6 |
597'6 |
-0'6 |
598'4 |
04:54A |
|
 |
 |
Jul 27 |
|
|
|
593'0 |
0'0 |
592'6 |
04:54A |
|
 |
 |
Sep 27 |
|
|
|
600'2 |
0'0 |
596'2 |
04:53A |
|
 |
 |
Dec 27 |
|
|
|
610'2 |
0'0 |
610'2 |
04:51A |
|
 |
 |
Mar 28 |
|
|
|
622'0 |
0'0 |
622'0 |
04:51A |
|
 |
 |
May 28 |
|
|
|
625'2 |
0'0 |
625'2 |
12/01 |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
619'0 |
03:22A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
323.975 |
325.500 |
319.525 |
321.050 |
- 2.900 |
321.075s |
12/01 |
|
 |
 |
Mar 26 |
318.125 |
319.050 |
313.725 |
315.500 |
- 2.325 |
315.525s |
12/01 |
|
 |
 |
Apr 26 |
316.875 |
317.625 |
312.675 |
314.800 |
- 1.775 |
314.850s |
12/01 |
|
 |
 |
May 26 |
315.150 |
315.500 |
311.000 |
313.400 |
- 1.125 |
313.450s |
12/01 |
|
 |
 |
Aug 26 |
316.000 |
316.075 |
311.900 |
314.850 |
- 0.850 |
314.800s |
12/01 |
|
 |
 |
Sep 26 |
314.000 |
314.000 |
309.950 |
313.075 |
0.450 |
312.950s |
12/01 |
|
 |
 |
Oct 26 |
310.225 |
310.725 |
308.650 |
309.025 |
0.550 |
310.600s |
12/01 |
|
 |
 |
Nov 26 |
307.075 |
307.275 |
307.050 |
307.275 |
0.275 |
307.150s |
12/01 |
|
 |
 |
Jan 27 |
300.000 |
300.800 |
300.000 |
300.800 |
0.775 |
300.800s |
12/01 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
216.250 |
217.150 |
213.150 |
214.325 |
- 1.375 |
214.200s |
12/01 |
|
 |
 |
Feb 26 |
218.375 |
219.200 |
214.575 |
215.950 |
- 1.925 |
215.925s |
12/01 |
|
 |
 |
Apr 26 |
220.225 |
220.450 |
216.275 |
217.475 |
- 2.000 |
217.550s |
12/01 |
|
 |
 |
Jun 26 |
215.125 |
215.125 |
211.625 |
212.550 |
- 1.825 |
212.575s |
12/01 |
|
 |
 |
Aug 26 |
211.375 |
211.775 |
208.875 |
209.700 |
- 1.575 |
209.700s |
12/01 |
|
 |
 |
Oct 26 |
210.000 |
210.250 |
207.825 |
208.625 |
- 1.325 |
208.650s |
12/01 |
|
 |
 |
Dec 26 |
209.775 |
210.175 |
207.775 |
208.575 |
- 1.100 |
208.675s |
12/01 |
|
 |
 |
Feb 27 |
209.575 |
209.575 |
206.950 |
208.025 |
- 0.625 |
207.950s |
12/01 |
|
 |
 |
Apr 27 |
206.875 |
207.675 |
206.575 |
207.600 |
- 0.825 |
206.925s |
12/01 |
|
 |
 |
Jun 27 |
200.000 |
200.000 |
200.000 |
200.000 |
- 0.175 |
200.050s |
12/01 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|