 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'2 |
429'6 |
426'4 |
426'6 |
-1'4 |
428'2 |
10:29A |
|
 |
 |
May 26 |
436'2 |
437'6 |
434'4 |
435'0 |
-1'0 |
436'0 |
10:29A |
|
 |
 |
Jul 26 |
442'0 |
444'0 |
440'6 |
441'0 |
-1'0 |
442'0 |
10:29A |
|
 |
 |
Sep 26 |
441'2 |
442'6 |
440'0 |
440'4 |
-0'6 |
441'2 |
10:29A |
|
 |
 |
Dec 26 |
455'0 |
456'2 |
454'0 |
454'2 |
-0'6 |
455'0 |
10:29A |
|
 |
 |
Mar 27 |
467'2 |
468'4 |
466'2 |
466'6 |
-0'6 |
467'4 |
10:29A |
|
 |
 |
May 27 |
474'0 |
475'2 |
472'6 |
473'0 |
-0'4 |
473'4 |
10:29A |
|
 |
 |
Jul 27 |
476'6 |
478'6 |
476'2 |
476'6 |
-0'4 |
477'2 |
10:29A |
|
 |
 |
Sep 27 |
461'6 |
463'0 |
461'6 |
461'6 |
-0'2 |
462'0 |
10:28A |
|
 |
 |
Dec 27 |
467'6 |
469'0 |
467'6 |
468'0 |
-0'2 |
468'2 |
10:28A |
|
 |
 |
Mar 28 |
479'2 |
479'2 |
479'2 |
479'2 |
-0'4 |
479'6 |
10:28A |
|
 |
 |
May 28 |
|
|
|
485'6 |
0'0 |
485'6 |
10:28A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
487'4 |
10:28A |
|
 |
 |
Sep 28 |
|
|
|
467'6 |
0'0 |
467'6 |
10:28A |
|
 |
 |
Dec 28 |
|
|
|
470'0 |
0'0 |
470'6 |
10:28A |
|
 |
 |
Jul 29 |
|
|
|
486'6 |
0'0 |
486'6 |
08:30A |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
0'0 |
467'0 |
01/26 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1060'2 |
1069'4 |
1058'4 |
1068'4 |
6'6 |
1061'6 |
10:29A |
|
 |
 |
May 26 |
1073'0 |
1082'0 |
1070'6 |
1080'6 |
6'6 |
1074'0 |
10:29A |
|
 |
 |
Jul 26 |
1086'0 |
1094'6 |
1084'2 |
1093'6 |
6'2 |
1087'4 |
10:29A |
|
 |
 |
Aug 26 |
1085'0 |
1092'4 |
1083'0 |
1091'6 |
5'6 |
1086'0 |
10:29A |
|
 |
 |
Sep 26 |
1072'4 |
1078'2 |
1069'6 |
1077'4 |
5'0 |
1072'4 |
10:29A |
|
 |
 |
Nov 26 |
1077'4 |
1084'6 |
1076'0 |
1083'6 |
4'6 |
1079'0 |
10:29A |
|
 |
 |
Jan 27 |
1088'4 |
1095'2 |
1087'2 |
1094'2 |
4'0 |
1090'2 |
10:29A |
|
 |
 |
Mar 27 |
1091'0 |
1097'4 |
1089'4 |
1096'4 |
4'0 |
1092'4 |
10:29A |
|
 |
 |
May 27 |
1098'6 |
1102'4 |
1098'6 |
1101'4 |
3'4 |
1098'0 |
10:29A |
|
 |
 |
Jul 27 |
1106'4 |
1109'0 |
1106'0 |
1109'0 |
4'2 |
1104'6 |
10:29A |
|
 |
 |
Aug 27 |
|
|
|
1084'6 |
0'0 |
1098'0 |
10:28A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1081'2 |
10:24A |
|
 |
 |
Nov 27 |
1079'0 |
1084'0 |
1079'0 |
1084'0 |
3'4 |
1080'4 |
10:29A |
|
 |
 |
Jan 28 |
|
|
|
1092'0 |
0'0 |
1091'0 |
10:24A |
|
 |
 |
Mar 28 |
|
|
|
1089'0 |
0'0 |
1089'0 |
10:23A |
|
 |
 |
May 28 |
|
|
|
1094'0 |
0'0 |
1094'0 |
10:23A |
|
 |
 |
Jul 28 |
|
|
|
1101'2 |
0'0 |
1101'2 |
10:23A |
|
 |
 |
Aug 28 |
|
|
|
1094'0 |
0'0 |
1094'0 |
09:00A |
|
 |
 |
Sep 28 |
|
|
|
1077'0 |
0'0 |
1077'0 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1083'6 |
0'0 |
1074'4 |
10:24A |
|
 |
 |
Jul 29 |
|
|
|
1093'6 |
0'0 |
1093'6 |
08:30A |
|
 |
 |
Nov 29 |
|
|
|
1079'4 |
0'0 |
1079'4 |
01/26 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
522'4 |
525'4 |
519'2 |
523'2 |
0'6 |
522'4 |
10:29A |
|
 |
 |
May 26 |
532'6 |
535'6 |
529'6 |
533'0 |
0'2 |
532'6 |
10:29A |
|
 |
 |
Jul 26 |
545'4 |
547'4 |
542'2 |
545'0 |
-0'2 |
545'2 |
10:29A |
|
 |
 |
Sep 26 |
559'6 |
561'6 |
556'6 |
559'0 |
-0'4 |
559'4 |
10:29A |
|
 |
 |
Dec 26 |
579'2 |
581'0 |
576'4 |
578'4 |
-0'6 |
579'2 |
10:29A |
|
 |
 |
Mar 27 |
593'4 |
597'0 |
593'4 |
594'4 |
-1'2 |
595'6 |
10:29A |
|
 |
 |
May 27 |
604'4 |
604'4 |
604'2 |
604'2 |
0'0 |
604'2 |
10:29A |
|
 |
 |
Jul 27 |
605'0 |
605'0 |
604'0 |
604'0 |
0'2 |
603'6 |
10:29A |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
612'4 |
10:29A |
|
 |
 |
Dec 27 |
|
|
|
629'0 |
0'0 |
627'4 |
10:27A |
|
 |
 |
Mar 28 |
|
|
|
640'2 |
0'0 |
640'2 |
08:30A |
|
 |
 |
May 28 |
|
|
|
646'0 |
0'0 |
646'0 |
08:30A |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
635'0 |
08:07A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
366.700 |
367.250 |
366.000 |
366.700 |
|
366.700 |
10:29A |
|
 |
 |
Mar 26 |
362.150 |
363.125 |
359.975 |
362.100 |
- 0.500 |
362.600 |
10:29A |
|
 |
 |
Apr 26 |
360.775 |
361.650 |
358.625 |
360.500 |
- 0.700 |
361.200 |
10:29A |
|
 |
 |
May 26 |
358.450 |
359.000 |
355.975 |
358.025 |
- 0.450 |
358.475 |
10:29A |
|
 |
 |
Aug 26 |
357.000 |
358.100 |
355.200 |
357.050 |
- 0.500 |
357.550 |
10:29A |
|
 |
 |
Sep 26 |
354.600 |
355.225 |
352.975 |
354.950 |
- 0.075 |
355.025 |
10:29A |
|
 |
 |
Oct 26 |
351.500 |
352.425 |
350.000 |
352.100 |
0.200 |
351.900 |
10:29A |
|
 |
 |
Nov 26 |
348.675 |
348.675 |
347.525 |
348.375 |
- 0.025 |
348.400 |
10:29A |
|
 |
 |
Jan 27 |
342.000 |
342.000 |
341.000 |
341.000 |
- 0.600 |
341.600 |
10:29A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.025 |
236.350 |
234.725 |
235.750 |
- 0.275 |
236.025 |
10:29A |
|
 |
 |
Apr 26 |
237.825 |
238.225 |
236.250 |
237.475 |
- 0.525 |
238.000 |
10:29A |
|
 |
 |
Jun 26 |
233.275 |
233.775 |
232.125 |
233.125 |
- 0.500 |
233.625 |
10:29A |
|
 |
 |
Aug 26 |
230.775 |
231.325 |
229.950 |
230.850 |
- 0.325 |
231.175 |
10:29A |
|
 |
 |
Oct 26 |
230.300 |
230.700 |
229.525 |
230.425 |
- 0.250 |
230.675 |
10:29A |
|
 |
 |
Dec 26 |
230.525 |
231.225 |
229.975 |
230.950 |
- 0.225 |
231.175 |
10:29A |
|
 |
 |
Feb 27 |
231.000 |
231.200 |
229.900 |
230.775 |
- 0.225 |
231.000 |
10:29A |
|
 |
 |
Apr 27 |
230.375 |
230.575 |
229.250 |
229.925 |
- 0.450 |
230.375 |
10:29A |
|
 |
 |
Jun 27 |
222.475 |
222.475 |
221.800 |
221.800 |
- 0.925 |
222.725 |
10:29A |
|
 |
 |
Aug 27 |
|
|
|
218.750 |
0.975 |
219.725s |
10:29A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|