 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
445'2 |
447'4 |
443'6 |
445'2 |
-0'2 |
445'6s |
03:59P |
|
 |
 |
May 26 |
453'2 |
455'2 |
452'0 |
453'2 |
-0'2 |
453'6s |
03:17P |
|
 |
 |
Jul 26 |
459'4 |
461'6 |
458'6 |
459'6 |
-0'2 |
460'2s |
03:53P |
|
 |
 |
Sep 26 |
452'6 |
454'2 |
452'0 |
452'4 |
-0'4 |
453'2s |
02:30P |
|
 |
 |
Dec 26 |
463'6 |
465'4 |
463'2 |
463'6 |
-0'4 |
464'0s |
03:54P |
|
 |
 |
Mar 27 |
476'6 |
478'4 |
476'2 |
476'4 |
-0'2 |
477'0s |
02:39P |
|
 |
 |
May 27 |
483'2 |
485'0 |
483'0 |
483'2 |
-0'4 |
483'6s |
02:34P |
|
 |
 |
Jul 27 |
486'6 |
488'4 |
486'0 |
486'4 |
-0'6 |
487'0s |
01:30P |
|
 |
 |
Sep 27 |
468'6 |
469'2 |
467'2 |
467'2 |
-0'6 |
468'0s |
01:30P |
|
 |
 |
Dec 27 |
472'2 |
473'2 |
471'6 |
471'6 |
-0'6 |
472'0s |
03:15P |
|
 |
 |
Mar 28 |
484'0 |
484'0 |
484'0 |
484'0 |
-0'6 |
484'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
488'0 |
-0'4 |
488'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
-0'4 |
490'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
471'0 |
-0'4 |
471'0s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
471'0 |
-0'4 |
474'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
492'4 |
-0'4 |
492'4s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
471'0 |
-0'4 |
471'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1047'4 |
1053'0 |
1047'4 |
1049'0 |
1'4 |
1048'4s |
01:20P |
|
 |
 |
Mar 26 |
1061'4 |
1069'0 |
1061'4 |
1062'6 |
1'2 |
1062'4s |
03:56P |
|
 |
 |
May 26 |
1073'0 |
1080'4 |
1073'0 |
1074'6 |
1'2 |
1074'4s |
03:42P |
|
 |
 |
Jul 26 |
1086'6 |
1093'2 |
1086'6 |
1087'6 |
1'4 |
1087'6s |
02:47P |
|
 |
 |
Aug 26 |
1083'4 |
1090'2 |
1083'4 |
1084'4 |
1'0 |
1084'0s |
01:20P |
|
 |
 |
Sep 26 |
1070'0 |
1075'4 |
1067'6 |
1068'4 |
-0'4 |
1068'0s |
01:30P |
|
 |
 |
Nov 26 |
1073'0 |
1079'6 |
1071'2 |
1072'0 |
-1'2 |
1071'6s |
03:32P |
|
 |
 |
Jan 27 |
1084'2 |
1089'0 |
1082'0 |
1082'2 |
-1'0 |
1082'4s |
02:30P |
|
 |
 |
Mar 27 |
1083'2 |
1089'2 |
1082'6 |
1083'4 |
-1'0 |
1083'2s |
01:20P |
|
 |
 |
May 27 |
1090'0 |
1094'0 |
1087'2 |
1087'6 |
-1'0 |
1087'4s |
01:20P |
|
 |
 |
Jul 27 |
1097'4 |
1097'4 |
1093'4 |
1093'4 |
-1'0 |
1093'2s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
-0'4 |
1086'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
-1'6 |
1068'2s |
01:20P |
|
 |
 |
Nov 27 |
1069'4 |
1072'0 |
1069'4 |
1069'4 |
-2'0 |
1066'6s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1075'6 |
-2'0 |
1075'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1073'6 |
-2'0 |
1073'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1076'6 |
-2'0 |
1076'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1083'0 |
-2'4 |
1083'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1075'6 |
-2'4 |
1075'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1055'6 |
-2'4 |
1055'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
-3'0 |
1055'0s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1074'2 |
-3'0 |
1074'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1060'0 |
-3'0 |
1060'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
519'6 |
521'2 |
513'6 |
518'0 |
-0'6 |
517'2s |
03:57P |
|
 |
 |
May 26 |
531'6 |
532'2 |
525'2 |
529'2 |
-0'2 |
528'6s |
01:30P |
|
 |
 |
Jul 26 |
543'6 |
544'0 |
537'2 |
541'2 |
-0'2 |
540'6s |
01:30P |
|
 |
 |
Sep 26 |
555'2 |
557'6 |
551'0 |
555'0 |
-0'2 |
554'4s |
01:30P |
|
 |
 |
Dec 26 |
575'0 |
575'0 |
569'6 |
573'0 |
-0'4 |
572'6s |
01:30P |
|
 |
 |
Mar 27 |
589'0 |
589'2 |
587'0 |
588'6 |
-0'6 |
588'4s |
01:20P |
|
 |
 |
May 27 |
597'2 |
598'0 |
594'0 |
596'6 |
-0'6 |
597'0s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
595'2 |
-0'6 |
595'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'6 |
-0'6 |
605'0s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
616'0 |
-0'6 |
620'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
633'6 |
-0'6 |
633'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
639'4 |
-0'6 |
639'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
-0'6 |
624'2s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
362.475 |
363.750 |
359.650 |
360.600 |
- 1.750 |
360.725s |
01:05P |
|
 |
 |
Mar 26 |
357.550 |
358.850 |
353.650 |
354.550 |
- 3.025 |
354.700s |
01:05P |
|
 |
 |
Apr 26 |
356.625 |
357.525 |
352.300 |
352.925 |
- 3.575 |
353.050s |
01:05P |
|
 |
 |
May 26 |
354.350 |
355.225 |
349.900 |
350.275 |
- 4.025 |
350.325s |
01:05P |
|
 |
 |
Aug 26 |
354.000 |
354.850 |
349.575 |
349.875 |
- 4.275 |
349.875s |
01:05P |
|
 |
 |
Sep 26 |
352.150 |
352.750 |
347.625 |
347.875 |
- 4.275 |
347.850s |
01:05P |
|
 |
 |
Oct 26 |
350.025 |
350.025 |
344.975 |
345.300 |
- 4.275 |
345.325s |
01:05P |
|
 |
 |
Nov 26 |
346.850 |
347.000 |
341.675 |
342.000 |
- 4.550 |
341.825s |
01:05P |
|
 |
 |
Jan 27 |
339.950 |
339.950 |
336.000 |
336.275 |
- 3.900 |
336.275s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
234.900 |
235.625 |
233.175 |
233.775 |
- 1.550 |
233.725s |
01:05P |
|
 |
 |
Apr 26 |
235.850 |
236.575 |
234.075 |
234.750 |
- 1.550 |
234.675s |
01:05P |
|
 |
 |
Jun 26 |
230.750 |
231.600 |
229.175 |
229.825 |
- 1.525 |
229.750s |
01:05P |
|
 |
 |
Aug 26 |
228.075 |
228.700 |
226.475 |
227.150 |
- 1.350 |
227.125s |
01:05P |
|
 |
 |
Oct 26 |
227.375 |
228.250 |
226.250 |
226.850 |
- 1.125 |
226.825s |
01:05P |
|
 |
 |
Dec 26 |
227.925 |
228.775 |
226.950 |
227.375 |
- 0.925 |
227.300s |
02:30P |
|
 |
 |
Feb 27 |
227.625 |
228.575 |
226.800 |
227.375 |
- 0.675 |
227.075s |
01:05P |
|
 |
 |
Apr 27 |
226.800 |
227.850 |
226.225 |
226.850 |
- 0.625 |
226.300s |
01:05P |
|
 |
 |
Jun 27 |
220.000 |
220.875 |
219.475 |
220.025 |
- 0.650 |
219.525s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
217.700 |
- 0.650 |
217.175s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|