 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
430'0 |
434'0 |
428'0 |
431'0 |
0'6 |
430'6s |
06:31P |
|
|
|
May 26 |
437'6 |
441'6 |
436'4 |
439'0 |
1'0 |
439'0s |
05:25P |
|
|
|
Jul 26 |
444'0 |
448'2 |
443'6 |
445'6 |
1'6 |
445'6s |
04:39P |
|
|
|
Sep 26 |
443'2 |
446'6 |
442'4 |
445'0 |
1'4 |
445'0s |
05:34P |
|
|
|
Dec 26 |
457'2 |
460'4 |
456'6 |
459'0 |
1'2 |
459'0s |
06:09P |
|
|
|
Mar 27 |
469'2 |
472'4 |
468'4 |
470'6 |
1'2 |
471'0s |
03:59P |
|
|
|
May 27 |
475'4 |
478'2 |
474'6 |
476'4 |
1'2 |
476'6s |
05:02P |
|
|
|
Jul 27 |
478'6 |
481'4 |
478'2 |
479'6 |
1'0 |
480'0s |
06:30P |
|
|
|
Sep 27 |
464'2 |
465'6 |
464'0 |
464'0 |
0'6 |
464'6s |
01:30P |
|
|
|
Dec 27 |
469'6 |
472'4 |
469'4 |
471'0 |
1'0 |
471'2s |
04:45P |
|
|
|
Mar 28 |
480'4 |
483'2 |
480'4 |
482'2 |
1'0 |
482'4s |
01:20P |
|
|
|
May 28 |
487'0 |
487'0 |
487'0 |
487'0 |
1'0 |
488'4s |
01:20P |
|
|
|
Jul 28 |
|
|
|
489'2 |
1'4 |
490'2s |
01:20P |
|
|
|
Sep 28 |
|
|
|
469'6 |
1'4 |
469'6s |
04:00P |
|
|
|
Dec 28 |
473'6 |
473'6 |
473'0 |
473'0 |
2'0 |
473'4s |
01:30P |
|
|
|
Jul 29 |
|
|
|
490'0 |
2'0 |
490'0s |
01:20P |
|
|
|
Dec 29 |
|
|
|
466'0 |
-0'2 |
466'0s |
04:00P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1075'0 |
1085'4 |
1069'0 |
1072'0 |
-2'6 |
1072'2s |
06:30P |
|
|
|
May 26 |
1087'6 |
1098'2 |
1082'6 |
1085'6 |
-2'0 |
1085'6s |
05:16P |
|
|
|
Jul 26 |
1101'0 |
1111'2 |
1096'6 |
1099'6 |
-1'2 |
1099'6s |
05:18P |
|
|
|
Aug 26 |
1099'0 |
1107'6 |
1094'4 |
1097'0 |
-1'0 |
1097'4s |
01:30P |
|
|
|
Sep 26 |
1083'2 |
1091'6 |
1079'2 |
1082'0 |
-0'4 |
1082'4s |
04:00P |
|
|
|
Nov 26 |
1089'0 |
1098'2 |
1086'0 |
1089'2 |
-0'2 |
1089'6s |
06:30P |
|
|
|
Jan 27 |
1100'0 |
1108'4 |
1097'4 |
1100'4 |
-0'2 |
1100'6s |
04:49P |
|
|
|
Mar 27 |
1102'6 |
1111'0 |
1099'2 |
1102'6 |
0'4 |
1103'4s |
04:00P |
|
|
|
May 27 |
1108'0 |
1115'2 |
1104'6 |
1107'2 |
0'4 |
1108'4s |
02:35P |
|
|
|
Jul 27 |
1120'0 |
1120'6 |
1111'2 |
1114'0 |
0'4 |
1115'2s |
04:00P |
|
|
|
Aug 27 |
|
|
|
1084'6 |
0'4 |
1108'4s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'4 |
1091'2s |
04:00P |
|
|
|
Nov 27 |
1092'4 |
1096'6 |
1087'6 |
1090'6 |
0'4 |
1090'6s |
04:00P |
|
|
|
Jan 28 |
|
|
|
1092'0 |
0'6 |
1101'4s |
01:20P |
|
|
|
Mar 28 |
1103'0 |
1103'0 |
1103'0 |
1103'0 |
4'6 |
1103'4s |
01:20P |
|
|
|
May 28 |
|
|
|
1108'4 |
4'6 |
1108'4s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1115'6 |
4'6 |
1115'6s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1108'4 |
4'6 |
1108'4s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1090'6 |
4'4 |
1090'6s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1083'6 |
4'4 |
1088'4s |
04:00P |
|
|
|
Jul 29 |
|
|
|
1107'6 |
4'4 |
1107'6s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1096'0 |
4'4 |
1096'0s |
04:00P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
536'0 |
544'2 |
533'6 |
541'6 |
5'4 |
541'4s |
06:30P |
|
|
|
May 26 |
544'6 |
552'0 |
543'4 |
550'4 |
5'6 |
550'2s |
06:26P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
236.975 |
237.750 |
235.325 |
235.450 |
- 1.325 |
235.500s |
04:00P |
|
|
|
Apr 26 |
238.775 |
239.725 |
237.100 |
237.275 |
- 1.450 |
237.275s |
04:00P |
|
|
|
Jun 26 |
234.475 |
235.350 |
233.100 |
233.300 |
- 1.175 |
233.275s |
04:00P |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
