 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
407'2 |
409'6 |
400'0 |
409'6 |
-4'2 |
403'0s |
07/11 |
|
 |
 |
Sep 25 |
398'4 |
401'4 |
394'4 |
396'4 |
-3'2 |
396'0s |
07/11 |
|
 |
 |
Dec 25 |
416'0 |
418'0 |
411'4 |
412'2 |
-4'2 |
412'2s |
07/11 |
|
 |
 |
Mar 26 |
433'2 |
434'6 |
428'4 |
429'0 |
-4'6 |
429'0s |
07/11 |
|
 |
 |
May 26 |
443'4 |
445'2 |
439'2 |
439'6 |
-4'6 |
439'6s |
07/11 |
|
 |
 |
Jul 26 |
451'2 |
452'2 |
446'6 |
447'0 |
-4'2 |
447'0s |
07/11 |
|
 |
 |
Sep 26 |
445'4 |
446'4 |
442'2 |
442'6 |
-2'6 |
442'6s |
07/11 |
|
 |
 |
Dec 26 |
452'6 |
454'0 |
449'6 |
450'4 |
-2'4 |
450'4s |
07/11 |
|
 |
 |
Mar 27 |
464'6 |
465'4 |
462'6 |
463'2 |
-2'4 |
463'2s |
07/11 |
|
 |
 |
May 27 |
|
|
|
470'2 |
-2'2 |
470'0s |
07/11 |
|
 |
 |
Jul 27 |
474'4 |
475'2 |
474'4 |
475'2 |
-2'2 |
472'6s |
07/11 |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
-0'6 |
457'2s |
07/11 |
|
 |
 |
Dec 27 |
458'4 |
458'4 |
458'4 |
458'4 |
-0'6 |
458'6s |
07/11 |
|
 |
 |
Jul 28 |
|
|
|
473'0 |
-0'6 |
478'0s |
07/11 |
|
 |
 |
Dec 28 |
|
|
|
457'0 |
-0'6 |
457'6s |
07/11 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1012'4 |
1015'4 |
1012'0 |
1015'4 |
-8'4 |
1004'0s |
07/11 |
|
 |
 |
Aug 25 |
1012'4 |
1016'0 |
999'6 |
1004'2 |
-8'2 |
1004'2s |
07/11 |
|
 |
 |
Sep 25 |
1002'2 |
1005'4 |
991'2 |
994'6 |
-7'2 |
995'0s |
07/11 |
|
 |
 |
Nov 25 |
1013'4 |
1017'0 |
1003'4 |
1007'4 |
-6'4 |
1007'2s |
07/11 |
|
 |
 |
Jan 26 |
1030'0 |
1033'2 |
1020'4 |
1023'6 |
-6'4 |
1024'0s |
07/11 |
|
 |
 |
Mar 26 |
1043'6 |
1047'0 |
1034'4 |
1038'0 |
-5'6 |
1038'0s |
07/11 |
|
 |
 |
May 26 |
1055'0 |
1058'4 |
1047'4 |
1050'4 |
-5'2 |
1050'4s |
07/11 |
|
 |
 |
Jul 26 |
1064'6 |
1066'2 |
1057'4 |
1059'4 |
-5'2 |
1059'4s |
07/11 |
|
 |
 |
Aug 26 |
1059'4 |
1062'4 |
1057'0 |
1057'2 |
-4'0 |
1057'4s |
07/11 |
|
 |
 |
Sep 26 |
1046'0 |
1046'2 |
1046'0 |
1046'2 |
-4'2 |
1044'0s |
07/11 |
|
 |
 |
Nov 26 |
1049'0 |
1049'6 |
1043'2 |
1044'2 |
-4'2 |
1044'0s |
07/11 |
|
 |
 |
Jan 27 |
|
|
|
1059'6 |
-4'2 |
1055'6s |
07/11 |
|
 |
 |
Mar 27 |
|
|
|
1086'0 |
-4'2 |
1057'4s |
07/11 |
|
 |
 |
May 27 |
|
|
|
1066'4 |
-4'0 |
1063'2s |
07/11 |
|
 |
 |
Jul 27 |
|
|
|
1074'0 |
-4'0 |
1070'6s |
07/11 |
|
 |
 |
Aug 27 |
|
|
|
1069'2 |
-4'0 |
1069'2s |
07/11 |
|
 |
 |
Sep 27 |
|
|
|
1054'6 |
-4'6 |
1054'6s |
07/11 |
|
 |
 |
Nov 27 |
1053'6 |
1053'6 |
1052'4 |
1052'4 |
-4'6 |
1053'6s |
07/11 |
|
 |
 |
Jul 28 |
|
|
|
1074'0 |
-4'6 |
1074'0s |
07/11 |
|
 |
 |
Nov 28 |
|
|
|
1055'0 |
-4'6 |
1046'2s |
07/11 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
548'4 |
548'4 |
546'0 |
546'0 |
-9'4 |
540'6s |
07/11 |
|
 |
 |
Sep 25 |
554'4 |
557'4 |
544'0 |
545'4 |
-9'4 |
545'0s |
07/11 |
|
 |
 |
Dec 25 |
575'4 |
578'0 |
564'4 |
566'0 |
-9'4 |
565'4s |
07/11 |
|
 |
 |
Mar 26 |
593'2 |
596'2 |
583'2 |
584'2 |
-9'4 |
583'6s |
07/11 |
|
 |
 |
May 26 |
605'0 |
606'4 |
594'0 |
594'4 |
-9'6 |
594'2s |
07/11 |
|
 |
 |
Jul 26 |
613'2 |
613'6 |
601'0 |
601'6 |
-10'4 |
601'4s |
07/11 |
|
 |
 |
Sep 26 |
622'0 |
622'0 |
614'0 |
614'0 |
-10'0 |
614'0s |
07/11 |
|
 |
 |
Dec 26 |
639'0 |
639'0 |
629'6 |
631'0 |
-9'6 |
630'0s |
07/11 |
|
 |
 |
Mar 27 |
647'0 |
647'0 |
642'2 |
642'2 |
-9'4 |
641'4s |
07/11 |
|
 |
 |
May 27 |
|
|
|
642'4 |
-9'4 |
644'6s |
07/11 |
|
 |
 |
Jul 27 |
627'6 |
627'6 |
627'6 |
627'6 |
-9'2 |
632'0s |
07/11 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
321.500 |
325.775 |
320.375 |
325.775 |
4.050 |
325.325s |
07/11 |
|
 |
 |
Sep 25 |
321.325 |
325.875 |
320.450 |
325.875 |
4.175 |
325.400s |
07/11 |
|
 |
 |
Oct 25 |
319.300 |
323.600 |
318.450 |
323.600 |
4.075 |
323.200s |
07/11 |
|
 |
 |
Nov 25 |
316.350 |
320.175 |
315.325 |
320.125 |
3.850 |
319.925s |
07/11 |
|
 |
 |
Jan 26 |
308.800 |
312.325 |
308.150 |
312.325 |
3.450 |
312.225s |
07/11 |
|
 |
 |
Mar 26 |
303.800 |
307.050 |
303.025 |
306.925 |
3.150 |
306.975s |
07/11 |
|
 |
 |
Apr 26 |
301.675 |
304.525 |
301.500 |
304.525 |
3.000 |
304.475s |
07/11 |
|
 |
 |
May 26 |
299.450 |
302.000 |
299.300 |
302.000 |
2.725 |
301.975s |
07/11 |
|
 |
 |
Aug 26 |
301.000 |
302.600 |
301.000 |
302.600 |
2.350 |
302.600s |
07/11 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
219.750 |
223.275 |
218.750 |
222.375 |
2.975 |
222.200s |
07/11 |
|
 |
 |
Oct 25 |
217.400 |
220.525 |
216.625 |
219.800 |
2.625 |
219.700s |
07/11 |
|
 |
 |
Dec 25 |
217.400 |
220.175 |
216.750 |
219.700 |
2.325 |
219.575s |
07/11 |
|
 |
 |
Feb 26 |
217.200 |
219.825 |
216.825 |
219.675 |
2.400 |
219.600s |
07/11 |
|
 |
 |
Apr 26 |
216.925 |
219.425 |
216.525 |
219.350 |
2.450 |
219.325s |
07/11 |
|
 |
 |
Jun 26 |
209.650 |
211.950 |
209.325 |
211.850 |
2.250 |
211.875s |
07/11 |
|
 |
 |
Aug 26 |
205.600 |
207.625 |
205.150 |
207.450 |
1.925 |
207.475s |
07/11 |
|
 |
 |
Oct 26 |
204.500 |
205.875 |
204.475 |
205.575 |
1.450 |
205.575s |
07/11 |
|
 |
 |
Dec 26 |
204.325 |
205.475 |
204.200 |
204.750 |
1.075 |
204.775s |
07/11 |
|
 |
 |
Feb 27 |
203.975 |
205.000 |
203.975 |
204.300 |
1.100 |
204.300s |
07/11 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|