 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
433'2 |
439'2 |
430'6 |
438'0 |
5'2 |
432'6 |
01:00P |
|
 |
 |
Mar 26 |
445'0 |
452'2 |
442'2 |
449'6 |
4'6 |
445'0 |
01:00P |
|
 |
 |
May 26 |
453'0 |
460'0 |
451'0 |
457'4 |
4'2 |
453'2 |
12:59P |
|
 |
 |
Jul 26 |
459'0 |
465'0 |
457'0 |
462'4 |
3'4 |
459'0 |
12:59P |
|
 |
 |
Sep 26 |
455'6 |
459'6 |
453'4 |
458'2 |
2'6 |
455'4 |
12:59P |
|
 |
 |
Dec 26 |
467'0 |
470'4 |
465'0 |
469'2 |
2'2 |
467'0 |
12:59P |
|
 |
 |
Mar 27 |
479'6 |
483'0 |
478'4 |
482'0 |
1'4 |
480'4 |
12:59P |
|
 |
 |
May 27 |
487'2 |
489'0 |
487'0 |
488'0 |
0'6 |
487'2 |
12:59P |
|
 |
 |
Jul 27 |
490'4 |
492'4 |
490'4 |
491'6 |
1'0 |
490'6 |
12:59P |
|
 |
 |
Sep 27 |
473'6 |
473'6 |
472'4 |
472'6 |
0'0 |
472'6 |
12:59P |
|
 |
 |
Dec 27 |
476'2 |
476'4 |
475'0 |
475'0 |
-0'4 |
475'4 |
12:59P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
493'6 |
12:56P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
473'0 |
12:56P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1126'4 |
1135'6 |
1123'2 |
1125'4 |
-2'4 |
1128'0 |
12:59P |
|
 |
 |
Mar 26 |
1136'0 |
1145'2 |
1134'0 |
1135'6 |
-2'2 |
1138'0 |
12:59P |
|
 |
 |
May 26 |
1146'2 |
1154'2 |
1144'0 |
1145'4 |
-2'0 |
1147'4 |
12:59P |
|
 |
 |
Jul 26 |
1154'4 |
1162'0 |
1152'4 |
1154'0 |
-1'4 |
1155'4 |
12:59P |
|
 |
 |
Aug 26 |
1148'6 |
1154'0 |
1145'0 |
1146'0 |
-2'2 |
1148'2 |
12:59P |
|
 |
 |
Sep 26 |
1125'0 |
1129'0 |
1121'6 |
1124'0 |
-1'0 |
1125'0 |
12:59P |
|
 |
 |
Nov 26 |
1124'0 |
1130'0 |
1121'2 |
1123'4 |
-1'4 |
1125'0 |
12:59P |
|
 |
 |
Jan 27 |
1133'2 |
1135'6 |
1130'0 |
1132'0 |
-1'2 |
1133'2 |
12:59P |
|
 |
 |
Mar 27 |
1132'2 |
1132'4 |
1127'2 |
1128'4 |
-1'2 |
1129'6 |
12:59P |
|
 |
 |
May 27 |
1132'2 |
1132'2 |
1129'0 |
1129'0 |
-2'4 |
1131'4 |
12:59P |
|
 |
 |
Jul 27 |
1136'6 |
1136'6 |
1136'6 |
1136'6 |
1'2 |
1135'4 |
12:59P |
|
 |
 |
Aug 27 |
|
|
|
1076'0 |
0'0 |
1126'2 |
12:57P |
|
 |
 |
Sep 27 |
|
|
|
1103'0 |
0'0 |
1102'2 |
12:59P |
|
 |
 |
Nov 27 |
1101'0 |
1102'0 |
1095'2 |
1098'4 |
-0'2 |
1098'6 |
12:59P |
|
 |
 |
Jan 28 |
|
|
|
1107'6 |
0'0 |
1107'6 |
12:59P |
|
 |
 |
Mar 28 |
|
|
|
1105'6 |
0'0 |
1105'6 |
12:58P |
|
 |
 |
May 28 |
|
|
|
1108'6 |
0'0 |
1108'6 |
12:58P |
|
 |
 |
Jul 28 |
|
|
|
1116'4 |
0'0 |
1116'4 |
12:59P |
|
 |
 |
Aug 28 |
|
|
|
1109'2 |
0'0 |
1109'2 |
12/01 |
|
 |
 |
Sep 28 |
|
|
|
1089'2 |
0'0 |
1089'2 |
12/01 |
|
 |
 |
Nov 28 |
1095'0 |
1095'0 |
1095'0 |
1095'0 |
4'6 |
1090'2 |
12:53P |
|
 |
 |
Jul 29 |
|
|
|
1109'4 |
0'0 |
1109'4 |
12/01 |
|
 |
 |
Nov 29 |
|
|
|
1095'2 |
0'0 |
1095'2 |
12/01 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
536'0 |
536'0 |
536'0 |
536'0 |
5'6 |
530'2 |
12:56P |
|
 |
 |
Mar 26 |
535'0 |
544'4 |
529'6 |
540'6 |
5'6 |
535'0 |
12:59P |
|
 |
 |
May 26 |
542'6 |
551'0 |
538'0 |
547'6 |
4'6 |
543'0 |
12:59P |
|
 |
 |
Jul 26 |
551'6 |
558'6 |
546'4 |
556'0 |
4'2 |
551'6 |
12:59P |
|
 |
 |
Sep 26 |
563'4 |
571'0 |
559'4 |
568'4 |
3'6 |
564'6 |
12:59P |
|
 |
 |
Dec 26 |
581'2 |
587'0 |
576'4 |
584'6 |
3'4 |
581'2 |
12:59P |
|
 |
 |
Mar 27 |
592'2 |
595'0 |
591'0 |
595'0 |
0'2 |
594'6 |
12:59P |
|
 |
 |
May 27 |
597'6 |
602'0 |
597'6 |
601'0 |
2'4 |
598'4 |
12:59P |
|
 |
 |
Jul 27 |
593'6 |
596'0 |
593'6 |
594'6 |
2'0 |
592'6 |
12:59P |
|
 |
 |
Sep 27 |
603'6 |
603'6 |
603'6 |
603'6 |
7'4 |
596'2 |
12:59P |
|
 |
 |
Dec 27 |
|
|
|
610'2 |
0'0 |
610'2 |
12:39P |
|
 |
 |
Mar 28 |
|
|
|
622'0 |
0'0 |
622'0 |
12:39P |
|
 |
 |
May 28 |
|
|
|
625'2 |
0'0 |
625'2 |
09:30A |
|
 |
 |
Jul 28 |
|
|
|
619'0 |
0'0 |
619'0 |
09:29A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
324.350 |
330.325 |
322.750 |
329.825 |
8.750 |
321.075 |
12:59P |
|
 |
 |
Mar 26 |
318.375 |
324.775 |
317.225 |
323.925 |
8.400 |
315.525 |
12:59P |
|
 |
 |
Apr 26 |
317.850 |
324.100 |
316.600 |
323.325 |
8.475 |
314.850 |
12:59P |
|
 |
 |
May 26 |
316.025 |
322.700 |
314.850 |
322.050 |
8.600 |
313.450 |
12:59P |
|
 |
 |
Aug 26 |
316.550 |
324.050 |
316.150 |
323.375 |
8.575 |
314.800 |
12:59P |
|
 |
 |
Sep 26 |
318.225 |
322.200 |
317.700 |
321.725 |
8.775 |
312.950 |
12:59P |
|
 |
 |
Oct 26 |
311.950 |
319.850 |
311.950 |
319.450 |
8.850 |
310.600 |
12:59P |
|
 |
 |
Nov 26 |
314.325 |
316.275 |
314.325 |
316.275 |
9.125 |
307.150 |
12:59P |
|
 |
 |
Jan 27 |
300.000 |
300.800 |
300.000 |
300.800 |
0.775 |
300.800s |
12:59P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
215.650 |
220.000 |
215.500 |
218.400 |
4.200 |
214.200 |
12:59P |
|
 |
 |
Feb 26 |
217.100 |
222.600 |
217.050 |
220.725 |
4.800 |
215.925 |
12:59P |
|
 |
 |
Apr 26 |
218.550 |
224.275 |
218.550 |
222.350 |
4.800 |
217.550 |
12:59P |
|
 |
 |
Jun 26 |
213.575 |
219.450 |
213.575 |
217.175 |
4.600 |
212.575 |
12:59P |
|
 |
 |
Aug 26 |
210.100 |
216.500 |
210.100 |
214.225 |
4.525 |
209.700 |
12:59P |
|
 |
 |
Oct 26 |
209.500 |
215.600 |
209.500 |
213.375 |
4.725 |
208.650 |
12:59P |
|
 |
 |
Dec 26 |
208.675 |
215.725 |
208.675 |
213.225 |
4.550 |
208.675 |
12:59P |
|
 |
 |
Feb 27 |
209.475 |
215.000 |
209.475 |
212.650 |
4.700 |
207.950 |
12:59P |
|
 |
 |
Apr 27 |
208.775 |
214.025 |
208.675 |
211.900 |
4.975 |
206.925 |
12:59P |
|
 |
 |
Jun 27 |
202.500 |
207.000 |
202.500 |
206.900 |
6.850 |
200.050 |
12:59P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|