 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'6 |
430'0 |
427'2 |
428'4 |
-1'4 |
428'6s |
03:35P |
|
 |
 |
May 26 |
437'4 |
438'2 |
435'4 |
437'0 |
-1'6 |
437'0s |
03:11P |
|
 |
 |
Jul 26 |
444'2 |
445'0 |
442'0 |
443'4 |
-1'4 |
443'6s |
01:30P |
|
 |
 |
Sep 26 |
442'4 |
443'2 |
441'0 |
442'6 |
-0'6 |
442'6s |
03:27P |
|
 |
 |
Dec 26 |
456'4 |
457'4 |
455'4 |
457'0 |
-0'4 |
457'2s |
02:30P |
|
 |
 |
Mar 27 |
468'2 |
469'6 |
467'4 |
469'2 |
0'0 |
469'4s |
02:30P |
|
 |
 |
May 27 |
474'2 |
475'4 |
473'6 |
475'4 |
-0'2 |
475'2s |
01:30P |
|
 |
 |
Jul 27 |
478'0 |
478'4 |
476'6 |
478'4 |
-0'2 |
478'2s |
01:30P |
|
 |
 |
Sep 27 |
462'6 |
463'4 |
462'0 |
463'4 |
-0'4 |
463'2s |
01:30P |
|
 |
 |
Dec 27 |
468'2 |
471'4 |
467'4 |
469'4 |
-0'2 |
469'2s |
03:19P |
|
 |
 |
Mar 28 |
|
|
|
482'4 |
-0'2 |
480'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
489'0 |
-0'4 |
486'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
491'0 |
-0'4 |
488'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
467'6 |
-0'4 |
467'6s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
474'0 |
-2'0 |
472'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
488'6 |
-2'0 |
488'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
466'0 |
0'0 |
466'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1112'2 |
1116'2 |
1106'0 |
1109'6 |
-4'4 |
1110'6s |
03:34P |
|
 |
 |
May 26 |
1125'0 |
1129'6 |
1120'0 |
1124'0 |
-3'6 |
1125'0s |
03:11P |
|
 |
 |
Jul 26 |
1134'6 |
1140'4 |
1130'4 |
1135'4 |
-3'0 |
1136'4s |
02:31P |
|
 |
 |
Aug 26 |
1122'2 |
1127'4 |
1119'6 |
1125'2 |
-2'0 |
1126'0s |
01:30P |
|
 |
 |
Sep 26 |
1092'0 |
1097'4 |
1090'2 |
1096'2 |
0'6 |
1097'4s |
01:30P |
|
 |
 |
Nov 26 |
1093'0 |
1096'0 |
1087'4 |
1094'4 |
1'6 |
1095'6s |
02:30P |
|
 |
 |
Jan 27 |
1101'4 |
1106'0 |
1097'2 |
1104'4 |
2'0 |
1105'4s |
02:43P |
|
 |
 |
Mar 27 |
1101'2 |
1106'0 |
1098'0 |
1105'0 |
2'4 |
1106'0s |
01:30P |
|
 |
 |
May 27 |
1104'6 |
1110'0 |
1102'4 |
1109'2 |
2'6 |
1110'0s |
01:30P |
|
 |
 |
Jul 27 |
1110'4 |
1115'6 |
1108'2 |
1114'4 |
3'0 |
1116'0s |
01:30P |
|
 |
 |
Aug 27 |
|
|
|
1108'6 |
3'0 |
1107'6s |
01:21P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
2'2 |
1085'4s |
01:21P |
|
 |
 |
Nov 27 |
1077'2 |
1081'6 |
1074'4 |
1081'6 |
2'0 |
1082'4s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1097'6 |
2'0 |
1092'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1100'0 |
1'6 |
1094'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1099'4 |
1'6 |
1099'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1106'6 |
1'6 |
1106'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1099'4 |
1'6 |
1099'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1082'2 |
1'0 |
1082'2s |
01:21P |
|
 |
 |
Nov 28 |
|
|
|
1087'0 |
1'0 |
1079'6s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1099'0 |
1'0 |
1099'0s |
01:21P |
|
 |
 |
Nov 29 |
|
|
|
1092'0 |
1'0 |
1087'2s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
530'4 |
531'4 |
525'4 |
528'2 |
-1'0 |
528'6s |
01:30P |
|
 |
 |
May 26 |
539'2 |
540'6 |
535'2 |
538'4 |
-0'2 |
538'6s |
02:37P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
239.400 |
240.375 |
238.575 |
239.100 |
1.550 |
239.300s |
01:05P |
|
 |
 |
Apr 26 |
238.600 |
239.400 |
237.275 |
238.225 |
0.950 |
238.200s |
01:05P |
|
 |
 |
Jun 26 |
234.725 |
235.850 |
233.325 |
234.375 |
0.475 |
234.325s |
01:05P |
|
 |
 |
 |
@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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|