 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
426'6 |
427'6 |
424'0 |
426'2 |
-1'2 |
425'6s |
06:19P |
|
|
|
May 26 |
436'4 |
437'6 |
434'2 |
436'4 |
-0'4 |
436'2s |
06:13P |
|
|
|
Jul 26 |
444'2 |
445'4 |
442'2 |
444'4 |
-0'2 |
444'4s |
06:09P |
|
|
|
Sep 26 |
445'0 |
447'0 |
444'0 |
446'6 |
0'6 |
446'4s |
05:07P |
|
|
|
Dec 26 |
460'0 |
462'0 |
459'2 |
461'4 |
0'4 |
461'4s |
04:45P |
|
|
|
Mar 27 |
472'0 |
474'2 |
471'4 |
474'0 |
0'6 |
474'0s |
06:18P |
|
|
|
May 27 |
478'4 |
480'4 |
478'0 |
480'4 |
1'2 |
480'4s |
04:45P |
|
|
|
Jul 27 |
482'4 |
484'0 |
481'4 |
483'6 |
1'0 |
483'6s |
05:43P |
|
|
|
Sep 27 |
465'4 |
466'4 |
464'6 |
466'4 |
0'2 |
466'4s |
01:20P |
|
|
|
Dec 27 |
470'6 |
472'2 |
470'4 |
472'2 |
0'0 |
471'6s |
04:54P |
|
|
|
Mar 28 |
481'4 |
483'0 |
481'2 |
483'0 |
0'0 |
482'4s |
01:20P |
|
|
|
May 28 |
487'4 |
487'4 |
487'4 |
487'4 |
0'0 |
487'6s |
01:20P |
|
|
|
Jul 28 |
|
|
|
491'4 |
0'0 |
490'0s |
01:20P |
|
|
|
Sep 28 |
|
|
|
469'2 |
1'0 |
469'2s |
01:20P |
|
|
|
Dec 28 |
|
|
|
472'0 |
0'6 |
473'4s |
01:20P |
|
|
|
Jul 29 |
|
|
|
490'0 |
0'6 |
490'0s |
01:20P |
|
|
|
Dec 29 |
|
|
|
465'0 |
0'6 |
465'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1132'2 |
1142'0 |
1129'2 |
1141'4 |
7'4 |
1141'0s |
06:25P |
|
|
|
May 26 |
1148'0 |
1157'0 |
1144'6 |
1156'4 |
7'0 |
1156'0s |
06:26P |
|
|
|
Jul 26 |
1160'0 |
1169'0 |
1157'2 |
1168'4 |
6'4 |
1168'0s |
04:46P |
|
|
|
Aug 26 |
1150'6 |
1158'2 |
1147'6 |
1157'6 |
5'0 |
1157'4s |
04:45P |
|
|
|
Sep 26 |
1118'0 |
1122'4 |
1113'4 |
1122'2 |
2'6 |
1122'2s |
01:20P |
|
|
|
Nov 26 |
1115'0 |
1119'2 |
1110'0 |
1118'4 |
1'6 |
1118'2s |
06:25P |
|
|
|
Jan 27 |
1124'6 |
1129'2 |
1120'4 |
1129'0 |
2'0 |
1128'4s |
04:45P |
|
|
|
Mar 27 |
1126'6 |
1129'0 |
1120'4 |
1128'4 |
2'0 |
1128'6s |
04:45P |
|
|
|
May 27 |
1132'6 |
1133'0 |
1125'6 |
1131'6 |
2'2 |
1132'4s |
01:20P |
|
|
|
Jul 27 |
1136'4 |
1138'0 |
1132'0 |
1136'6 |
2'2 |
1138'2s |
01:20P |
|
|
|
Aug 27 |
|
|
|
1123'6 |
2'6 |
1128'2s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1095'0 |
3'0 |
1102'0s |
01:20P |
|
|
|
Nov 27 |
1096'0 |
1097'4 |
1092'0 |
1097'4 |
2'4 |
1097'2s |
01:30P |
|
|
|
Jan 28 |
|
|
|
1097'6 |
2'4 |
1107'0s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1100'0 |
2'4 |
1108'4s |
01:20P |
|
|
|
May 28 |
|
|
|
1113'4 |
2'4 |
1113'4s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1115'0 |
2'6 |
1121'0s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1113'6 |
2'6 |
1113'6s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1096'6 |
1'4 |
1096'6s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1080'0 |
1'4 |
1094'2s |
01:30P |
|
|
|
Jul 29 |
|
|
|
1113'4 |
1'4 |
1113'4s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1092'0 |
0'4 |
1100'0s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
548'0 |
563'6 |
546'0 |
563'0 |
12'4 |
559'4s |
05:46P |
|
|
|
May 26 |
552'0 |
570'0 |
550'4 |
569'2 |
14'2 |
566'6s |
06:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
246.625 |
247.750 |
246.200 |
247.750 |
0.900 |
247.500s |
03:23P |
|
|
|
Apr 26 |
242.700 |
244.125 |
241.950 |
243.525 |
0.900 |
243.425s |
03:26P |
|
|
|
Jun 26 |
238.450 |
239.575 |
237.800 |
238.975 |
0.450 |
238.875s |
03:56P |
|
|
|
|
@AC - @ACF0 - UNKNOWN |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
