 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
421'6 |
422'4 |
418'2 |
418'6 |
-2'6 |
421'4 |
06:16A |
|
 |
 |
May 26 |
430'6 |
431'2 |
427'2 |
428'0 |
-2'4 |
430'4 |
06:16A |
|
 |
 |
Jul 26 |
438'0 |
438'4 |
434'6 |
435'2 |
-2'6 |
438'0 |
06:16A |
|
 |
 |
Sep 26 |
438'0 |
438'4 |
434'2 |
434'6 |
-4'0 |
438'6 |
06:16A |
|
 |
 |
Dec 26 |
450'4 |
450'6 |
447'0 |
447'6 |
-3'6 |
451'4 |
06:16A |
|
 |
 |
Mar 27 |
463'6 |
463'6 |
460'6 |
461'0 |
-4'0 |
465'0 |
06:15A |
|
 |
 |
May 27 |
470'0 |
470'4 |
468'0 |
468'0 |
-4'2 |
472'2 |
06:15A |
|
 |
 |
Jul 27 |
475'0 |
475'0 |
472'2 |
472'2 |
-4'0 |
476'2 |
06:15A |
|
 |
 |
Sep 27 |
458'6 |
458'6 |
456'4 |
456'4 |
-4'2 |
460'6 |
06:15A |
|
 |
 |
Dec 27 |
464'0 |
464'0 |
461'2 |
461'2 |
-4'2 |
465'4 |
06:15A |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'0 |
477'2 |
06:13A |
|
 |
 |
May 28 |
|
|
|
482'0 |
0'0 |
482'0 |
04:13A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
484'0 |
06:01A |
|
 |
 |
Sep 28 |
|
|
|
464'2 |
0'0 |
464'2 |
12:22A |
|
 |
 |
Dec 28 |
468'0 |
468'0 |
468'0 |
468'0 |
-1'2 |
469'2 |
06:01A |
|
 |
 |
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 |
|
|
|
1034'6 |
0'0 |
1033'0 |
06:16A |
|
 |
 |
Mar 26 |
1050'0 |
1052'2 |
1041'4 |
1042'4 |
-6'4 |
1049'0 |
06:16A |
|
 |
 |
May 26 |
1063'6 |
1065'0 |
1054'6 |
1056'0 |
-5'6 |
1061'6 |
06:16A |
|
 |
 |
Jul 26 |
1078'6 |
1078'6 |
1069'2 |
1069'6 |
-5'6 |
1075'4 |
06:17A |
|
 |
 |
Aug 26 |
1074'6 |
1077'0 |
1067'4 |
1068'4 |
-5'2 |
1073'6 |
06:16A |
|
 |
 |
Sep 26 |
1062'0 |
1064'0 |
1055'0 |
1056'0 |
-5'0 |
1061'0 |
06:16A |
|
 |
 |
Nov 26 |
1067'4 |
1070'4 |
1061'4 |
1062'4 |
-4'4 |
1067'0 |
06:16A |
|
 |
 |
Jan 27 |
1080'0 |
1081'6 |
1073'6 |
1074'0 |
-4'4 |
1078'4 |
06:16A |
|
 |
 |
Mar 27 |
1082'0 |
1084'2 |
1076'4 |
1076'6 |
-4'2 |
1081'0 |
06:16A |
|
 |
 |
May 27 |
1087'4 |
1089'6 |
1082'6 |
1083'0 |
-3'6 |
1086'6 |
06:16A |
|
 |
 |
Jul 27 |
|
|
|
1093'2 |
0'0 |
1093'4 |
06:16A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'6 |
06:16A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1069'2 |
06:16A |
|
 |
 |
Nov 27 |
1070'0 |
1070'6 |
1070'0 |
1070'6 |
2'0 |
1068'6 |
06:16A |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
06:16A |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/12 |
|
 |
 |
May 28 |
|
|
|
1078'6 |
0'0 |
1078'6 |
06:16A |
|
 |
 |
Jul 28 |
|
|
|
1084'6 |
0'0 |
1084'6 |
06:14A |
|
 |
 |
Aug 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
01/12 |
|
 |
 |
Sep 28 |
|
|
|
1057'4 |
0'0 |
1057'4 |
01/12 |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
0'0 |
1056'2 |
06:14A |
|
 |
 |
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 |
513'0 |
508'0 |
508'6 |
-2'4 |
511'2 |
06:16A |
|
 |
 |
May 26 |
523'4 |
524'4 |
519'4 |
520'4 |
-2'2 |
522'6 |
06:17A |
|
 |
 |
Jul 26 |
536'6 |
537'2 |
532'4 |
533'2 |
-2'4 |
535'6 |
06:17A |
|
 |
 |
Sep 26 |
551'0 |
551'2 |
547'0 |
547'4 |
-2'2 |
549'6 |
06:16A |
|
 |
 |
Dec 26 |
569'6 |
569'6 |
566'2 |
566'4 |
-2'2 |
568'6 |
06:16A |
|
 |
 |
Mar 27 |
583'4 |
583'6 |
582'2 |
582'2 |
-2'4 |
584'6 |
06:16A |
|
 |
 |
May 27 |
590'6 |
591'0 |
590'6 |
591'0 |
-2'0 |
593'0 |
06:16A |
|
 |
 |
Jul 27 |
|
|
|
590'2 |
0'0 |
592'4 |
06:16A |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
602'6 |
06:16A |
|
 |
 |
Dec 27 |
|
|
|
616'0 |
0'0 |
618'2 |
06:13A |
|
 |
 |
Mar 28 |
|
|
|
631'4 |
0'0 |
631'4 |
06:13A |
|
 |
 |
May 28 |
|
|
|
637'2 |
0'0 |
637'2 |
06:13A |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
622'0 |
06:13A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
361.400 |
362.600 |
360.325 |
362.600 |
1.325 |
362.050s |
01/12 |
|
 |
 |
Mar 26 |
355.200 |
356.725 |
353.650 |
356.725 |
1.475 |
356.175s |
01/12 |
|
 |
 |
Apr 26 |
353.500 |
354.950 |
351.975 |
354.950 |
1.400 |
354.450s |
01/12 |
|
 |
 |
May 26 |
350.250 |
352.200 |
349.325 |
352.200 |
1.425 |
351.750s |
01/12 |
|
 |
 |
Aug 26 |
350.050 |
351.225 |
348.800 |
351.200 |
1.050 |
350.925s |
01/12 |
|
 |
 |
Sep 26 |
348.375 |
349.025 |
346.825 |
348.950 |
0.900 |
348.750s |
01/12 |
|
 |
 |
Oct 26 |
345.750 |
346.425 |
344.325 |
346.400 |
0.775 |
346.100s |
01/12 |
|
 |
 |
Nov 26 |
342.500 |
342.900 |
341.075 |
342.675 |
0.850 |
342.675s |
01/12 |
|
 |
 |
Jan 27 |
|
|
|
336.275 |
0.750 |
337.025s |
01/12 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
234.125 |
236.225 |
233.950 |
235.375 |
1.525 |
235.250s |
01/12 |
|
 |
 |
Apr 26 |
234.925 |
236.850 |
234.500 |
236.300 |
1.400 |
236.075s |
01/12 |
|
 |
 |
Jun 26 |
229.925 |
231.300 |
229.875 |
230.850 |
0.850 |
230.600s |
01/12 |
|
 |
 |
Aug 26 |
227.150 |
228.250 |
226.875 |
227.825 |
0.500 |
227.625s |
01/12 |
|
 |
 |
Oct 26 |
227.000 |
227.775 |
226.325 |
227.225 |
0.275 |
227.100s |
01/12 |
|
 |
 |
Dec 26 |
227.475 |
228.275 |
226.825 |
227.600 |
0.300 |
227.600s |
01/12 |
|
 |
 |
Feb 27 |
227.300 |
228.050 |
226.750 |
227.525 |
0.325 |
227.400s |
01/12 |
|
 |
 |
Apr 27 |
227.000 |
227.475 |
226.125 |
226.950 |
0.450 |
226.750s |
01/12 |
|
 |
 |
Jun 27 |
220.325 |
220.700 |
219.925 |
220.000 |
0.475 |
220.000s |
01/12 |
|
 |
 |
Aug 27 |
|
|
|
217.700 |
0.475 |
217.650s |
01/12 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|