 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'2 |
427'2 |
420'0 |
426'4 |
6'2 |
420'2 |
11:20A |
|
 |
 |
May 26 |
427'6 |
434'2 |
427'2 |
433'6 |
6'0 |
427'6 |
11:20A |
|
 |
 |
Jul 26 |
434'0 |
439'6 |
433'4 |
439'4 |
5'4 |
434'0 |
11:19A |
|
 |
 |
Sep 26 |
433'4 |
437'4 |
432'4 |
437'0 |
3'6 |
433'2 |
11:19A |
|
 |
 |
Dec 26 |
447'0 |
450'4 |
446'2 |
450'0 |
3'2 |
446'6 |
11:19A |
|
 |
 |
Mar 27 |
460'4 |
463'2 |
459'6 |
463'0 |
2'6 |
460'2 |
11:19A |
|
 |
 |
May 27 |
467'6 |
470'0 |
467'2 |
469'4 |
2'2 |
467'2 |
11:19A |
|
 |
 |
Jul 27 |
471'4 |
474'4 |
471'0 |
473'6 |
2'6 |
471'0 |
11:19A |
|
 |
 |
Sep 27 |
459'2 |
460'2 |
458'2 |
460'2 |
1'0 |
459'2 |
11:18A |
|
 |
 |
Dec 27 |
464'4 |
466'2 |
464'0 |
466'0 |
0'4 |
465'4 |
11:19A |
|
 |
 |
Mar 28 |
|
|
|
477'6 |
0'0 |
477'4 |
11:19A |
|
 |
 |
May 28 |
|
|
|
484'2 |
0'0 |
484'2 |
11:18A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
485'0 |
11:19A |
|
 |
 |
Sep 28 |
|
|
|
465'2 |
0'0 |
465'2 |
11:18A |
|
 |
 |
Dec 28 |
|
|
|
472'0 |
0'0 |
471'6 |
11:19A |
|
 |
 |
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0 |
08:30A |
|
 |
 |
Dec 29 |
|
|
|
470'2 |
0'0 |
470'2 |
08:30A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1053'0 |
1056'6 |
1047'6 |
1055'6 |
2'6 |
1053'0 |
11:19A |
|
 |
 |
May 26 |
1064'2 |
1068'2 |
1059'4 |
1067'2 |
3'0 |
1064'2 |
11:19A |
|
 |
 |
Jul 26 |
1076'0 |
1080'2 |
1072'4 |
1078'6 |
2'4 |
1076'2 |
11:20A |
|
 |
 |
Aug 26 |
1073'2 |
1076'6 |
1070'0 |
1076'6 |
3'4 |
1073'2 |
11:19A |
|
 |
 |
Sep 26 |
1058'6 |
1062'4 |
1056'2 |
1061'6 |
3'0 |
1058'6 |
11:19A |
|
 |
 |
Nov 26 |
1063'6 |
1068'4 |
1062'0 |
1068'4 |
4'2 |
1064'2 |
11:19A |
|
 |
 |
Jan 27 |
1076'2 |
1079'4 |
1073'6 |
1078'6 |
3'2 |
1075'4 |
11:19A |
|
 |
 |
Mar 27 |
1078'0 |
1081'0 |
1075'0 |
1080'4 |
2'4 |
1078'0 |
11:19A |
|
 |
 |
May 27 |
1084'6 |
1086'2 |
1082'4 |
1086'2 |
3'0 |
1083'2 |
11:19A |
|
 |
 |
Jul 27 |
1091'6 |
1091'6 |
1089'0 |
1089'2 |
-0'6 |
1090'0 |
11:19A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1083'2 |
11:19A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1066'0 |
11:19A |
|
 |
 |
Nov 27 |
1066'0 |
1068'2 |
1064'0 |
1068'2 |
2'6 |
1065'4 |
11:19A |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
11:19A |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
08:30A |
|
 |
 |
May 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
11:10A |
|
 |
 |
Jul 28 |
|
|
|
1088'0 |
0'0 |
1088'0 |
11:10A |
|
 |
 |
Aug 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
01/15 |
|
 |
 |
Sep 28 |
|
|
|
1062'4 |
0'0 |
1062'4 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
0'0 |
1060'2 |
11:10A |
|
 |
 |
Jul 29 |
|
|
|
1079'4 |
0'0 |
1079'4 |
08:30A |
|
 |
 |
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 |
521'0 |
510'2 |
520'4 |
10'0 |
510'4 |
11:19A |
|
 |
 |
May 26 |
522'0 |
531'4 |
521'2 |
531'0 |
9'4 |
521'4 |
11:20A |
|
 |
 |
Jul 26 |
533'2 |
543'0 |
533'2 |
542'4 |
9'0 |
533'4 |
11:20A |
|
 |
 |
Sep 26 |
548'4 |
557'0 |
548'0 |
557'0 |
9'0 |
548'0 |
11:19A |
|
 |
 |
Dec 26 |
566'6 |
575'6 |
566'6 |
575'6 |
8'6 |
567'0 |
11:19A |
|
 |
 |
Mar 27 |
583'4 |
591'4 |
583'4 |
591'4 |
8'4 |
583'0 |
11:19A |
|
 |
 |
May 27 |
598'2 |
598'2 |
598'2 |
598'2 |
6'6 |
591'4 |
11:19A |
|
 |
 |
Jul 27 |
596'6 |
596'6 |
596'6 |
596'6 |
6'0 |
590'6 |
11:19A |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
599'6 |
11:18A |
|
 |
 |
Dec 27 |
|
|
|
618'6 |
0'0 |
615'4 |
11:18A |
|
 |
 |
Mar 28 |
|
|
|
628'6 |
0'0 |
628'6 |
08:30A |
|
 |
 |
May 28 |
|
|
|
634'4 |
0'0 |
634'4 |
08:30A |
|
 |
 |
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 |
368.400 |
368.700 |
359.525 |
361.075 |
- 7.350 |
368.425 |
11:19A |
|
 |
 |
Mar 26 |
364.600 |
365.000 |
355.300 |
355.950 |
- 8.600 |
364.550 |
11:19A |
|
 |
 |
Apr 26 |
363.000 |
363.375 |
353.675 |
354.450 |
- 8.475 |
362.925 |
11:19A |
|
 |
 |
May 26 |
360.000 |
360.150 |
350.775 |
351.875 |
- 8.150 |
360.025 |
11:19A |
|
 |
 |
Aug 26 |
358.575 |
358.600 |
349.525 |
350.825 |
- 7.700 |
358.525 |
11:19A |
|
 |
 |
Sep 26 |
355.825 |
355.825 |
347.400 |
348.175 |
- 7.525 |
355.700 |
11:19A |
|
 |
 |
Oct 26 |
352.450 |
352.475 |
344.500 |
345.175 |
- 7.275 |
352.450 |
11:19A |
|
 |
 |
Nov 26 |
348.800 |
348.800 |
341.225 |
343.300 |
- 5.500 |
348.800 |
11:19A |
|
 |
 |
Jan 27 |
341.850 |
341.850 |
334.250 |
336.800 |
- 5.275 |
342.075 |
11:19A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.250 |
236.275 |
229.250 |
231.800 |
- 4.250 |
236.050 |
11:19A |
|
 |
 |
Apr 26 |
238.600 |
238.600 |
231.275 |
233.775 |
- 4.650 |
238.425 |
11:19A |
|
 |
 |
Jun 26 |
233.900 |
233.975 |
227.500 |
229.550 |
- 4.350 |
233.900 |
11:19A |
|
 |
 |
Aug 26 |
231.075 |
231.175 |
225.350 |
227.100 |
- 4.000 |
231.100 |
11:19A |
|
 |
 |
Oct 26 |
230.250 |
230.500 |
225.100 |
226.650 |
- 3.750 |
230.400 |
11:19A |
|
 |
 |
Dec 26 |
230.650 |
230.950 |
226.050 |
227.300 |
- 3.575 |
230.875 |
11:19A |
|
 |
 |
Feb 27 |
230.525 |
230.700 |
226.175 |
227.475 |
- 3.125 |
230.600 |
11:19A |
|
 |
 |
Apr 27 |
229.750 |
230.000 |
226.050 |
227.175 |
- 2.725 |
229.900 |
11:19A |
|
 |
 |
Jun 27 |
222.375 |
222.625 |
219.150 |
220.225 |
- 2.525 |
222.750 |
11:19A |
|
 |
 |
Aug 27 |
219.550 |
219.975 |
219.550 |
219.975 |
2.100 |
219.975s |
11:19A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|