 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
437'2 |
-0'4 |
437'6 |
08:32P |
|
 |
 |
Mar 26 |
446'2 |
447'2 |
446'0 |
446'2 |
-1'0 |
447'2 |
08:36P |
|
 |
 |
May 26 |
453'6 |
454'2 |
453'2 |
453'4 |
-1'0 |
454'4 |
08:36P |
|
 |
 |
Jul 26 |
458'4 |
459'0 |
458'0 |
458'2 |
-0'6 |
459'0 |
08:35P |
|
 |
 |
Sep 26 |
454'0 |
454'0 |
453'2 |
453'4 |
-0'6 |
454'2 |
08:35P |
|
 |
 |
Dec 26 |
464'2 |
464'4 |
463'4 |
464'0 |
-0'6 |
464'6 |
08:36P |
|
 |
 |
Mar 27 |
476'6 |
477'0 |
476'6 |
476'6 |
-0'6 |
477'4 |
08:36P |
|
 |
 |
May 27 |
483'2 |
483'2 |
483'0 |
483'0 |
-0'6 |
483'6 |
08:32P |
|
 |
 |
Jul 27 |
486'4 |
486'4 |
486'4 |
486'4 |
-0'2 |
486'6 |
08:32P |
|
 |
 |
Sep 27 |
|
|
|
468'4 |
0'0 |
468'0 |
08:33P |
|
 |
 |
Dec 27 |
471'4 |
471'4 |
471'4 |
471'4 |
-0'4 |
472'0 |
08:33P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
490'2 |
08:33P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1119'2 |
1121'0 |
1117'6 |
1117'6 |
-1'6 |
1119'4 |
08:36P |
|
 |
 |
Mar 26 |
1128'2 |
1130'0 |
1127'2 |
1127'2 |
-1'4 |
1128'6 |
08:36P |
|
 |
 |
May 26 |
1137'2 |
1138'6 |
1136'0 |
1136'0 |
-1'2 |
1137'2 |
08:36P |
|
 |
 |
Jul 26 |
1145'0 |
1146'0 |
1143'4 |
1143'4 |
-1'2 |
1144'6 |
08:36P |
|
 |
 |
Aug 26 |
1137'6 |
1137'6 |
1136'2 |
1136'2 |
-1'2 |
1137'4 |
08:36P |
|
 |
 |
Sep 26 |
1115'4 |
1116'0 |
1114'4 |
1115'0 |
-0'4 |
1115'4 |
08:36P |
|
 |
 |
Nov 26 |
1114'4 |
1115'0 |
1113'6 |
1114'0 |
-0'6 |
1114'6 |
08:36P |
|
 |
 |
Jan 27 |
|
|
|
1123'4 |
0'4 |
1123'0 |
08:36P |
|
 |
 |
Mar 27 |
|
|
|
1120'0 |
-0'4 |
1120'4 |
08:36P |
|
 |
 |
May 27 |
|
|
|
1123'0 |
0'0 |
1122'4 |
08:36P |
|
 |
 |
Jul 27 |
|
|
|
1127'2 |
0'0 |
1127'0 |
08:36P |
|
 |
 |
Aug 27 |
|
|
|
1076'0 |
0'0 |
1118'2 |
08:36P |
|
 |
 |
Sep 27 |
|
|
|
1103'0 |
0'0 |
1097'6 |
08:36P |
|
 |
 |
Nov 27 |
|
|
|
1092'4 |
0'0 |
1093'4 |
08:36P |
|
 |
 |
Jan 28 |
|
|
|
1102'4 |
0'0 |
1102'4 |
08:36P |
|
 |
 |
Mar 28 |
|
|
|
1100'4 |
0'0 |
1100'4 |
08:36P |
|
 |
 |
May 28 |
|
|
|
1103'4 |
0'0 |
1103'4 |
08:36P |
|
 |
 |
Jul 28 |
|
|
|
1111'2 |
0'0 |
1111'2 |
08:36P |
|
 |
 |
Aug 28 |
|
|
|
1104'0 |
0'0 |
1104'0 |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1084'0 |
0'0 |
1084'0 |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1085'0 |
08:36P |
|
 |
 |
Jul 29 |
|
|
|
1104'2 |
0'0 |
1104'2 |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1090'0 |
0'0 |
1090'0 |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
541'0 |
0'0 |
541'0 |
08:34P |
|
 |
 |
Mar 26 |
539'6 |
541'2 |
539'0 |
539'4 |
-0'6 |
540'2 |
08:36P |
|
 |
 |
May 26 |
547'0 |
548'2 |
546'2 |
546'4 |
-0'6 |
547'2 |
08:36P |
|
 |
 |
Jul 26 |
555'0 |
556'4 |
554'2 |
554'2 |
-1'0 |
555'2 |
08:34P |
|
 |
 |
Sep 26 |
567'2 |
568'0 |
566'2 |
566'2 |
-1'0 |
567'2 |
08:36P |
|
 |
 |
Dec 26 |
583'4 |
583'4 |
583'0 |
583'0 |
0'0 |
583'0 |
08:36P |
|
 |
 |
Mar 27 |
|
|
|
595'4 |
-0'2 |
595'6 |
08:36P |
|
 |
 |
May 27 |
|
|
|
600'2 |
0'0 |
600'4 |
08:36P |
|
 |
 |
Jul 27 |
|
|
|
595'2 |
0'0 |
595'6 |
08:36P |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
0'0 |
601'4 |
08:36P |
|
 |
 |
Dec 27 |
|
|
|
614'6 |
0'0 |
614'6 |
07:00P |
|
 |
 |
Mar 28 |
|
|
|
626'4 |
0'0 |
626'4 |
01:20P |
|
 |
 |
May 28 |
|
|
|
629'6 |
0'0 |
629'6 |
07:00P |
|
 |
 |
Jul 28 |
|
|
|
623'4 |
0'0 |
623'4 |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
332.850 |
337.775 |
331.300 |
336.800 |
4.725 |
336.575s |
02:38P |
|
 |
 |
Mar 26 |
326.875 |
330.650 |
324.800 |
330.025 |
3.925 |
329.725s |
01:05P |
|
 |
 |
Apr 26 |
325.975 |
329.500 |
323.750 |
328.775 |
3.425 |
328.600s |
01:05P |
|
 |
 |
May 26 |
325.000 |
328.075 |
322.275 |
327.350 |
3.075 |
327.050s |
01:05P |
|
 |
 |
Aug 26 |
325.700 |
329.600 |
323.950 |
328.800 |
2.875 |
328.375s |
01:05P |
|
 |
 |
Sep 26 |
323.825 |
328.050 |
323.000 |
326.925 |
2.700 |
326.625s |
01:05P |
|
 |
 |
Oct 26 |
323.875 |
325.000 |
321.050 |
324.600 |
2.875 |
324.475s |
01:05P |
|
 |
 |
Nov 26 |
318.925 |
322.000 |
317.900 |
321.800 |
2.125 |
320.550s |
01:05P |
|
 |
 |
Jan 27 |
315.500 |
315.500 |
312.100 |
312.100 |
1.675 |
314.175s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
219.350 |
222.125 |
219.150 |
221.400 |
2.500 |
221.450s |
01:05P |
|
 |
 |
Feb 26 |
222.050 |
224.700 |
221.725 |
224.025 |
2.100 |
224.000s |
01:05P |
|
 |
 |
Apr 26 |
223.525 |
225.775 |
222.900 |
225.200 |
1.775 |
225.175s |
01:05P |
|
 |
 |
Jun 26 |
218.375 |
220.000 |
217.325 |
219.600 |
1.400 |
219.625s |
01:05P |
|
 |
 |
Aug 26 |
214.925 |
216.875 |
214.175 |
216.475 |
1.325 |
216.425s |
01:05P |
|
 |
 |
Oct 26 |
214.575 |
215.750 |
213.200 |
215.350 |
1.225 |
215.300s |
01:05P |
|
 |
 |
Dec 26 |
214.050 |
215.625 |
213.150 |
215.175 |
1.200 |
215.250s |
01:05P |
|
 |
 |
Feb 27 |
213.600 |
214.850 |
212.600 |
214.550 |
1.050 |
214.650s |
01:05P |
|
 |
 |
Apr 27 |
213.825 |
214.250 |
211.825 |
213.725 |
0.975 |
213.825s |
01:05P |
|
 |
 |
Jun 27 |
207.200 |
207.200 |
205.750 |
207.200 |
0.925 |
207.200s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|