 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
432'6 |
440'0 |
432'0 |
438'2 |
5'4 |
438'6s |
03:29P |
|
|
|
May 26 |
443'0 |
450'0 |
442'0 |
448'2 |
5'0 |
448'4s |
03:58P |
|
|
|
Jul 26 |
450'6 |
457'0 |
450'0 |
455'6 |
4'6 |
456'0s |
03:38P |
|
|
|
Sep 26 |
452'4 |
456'4 |
451'6 |
455'2 |
3'0 |
455'6s |
03:40P |
|
|
|
Dec 26 |
466'2 |
470'0 |
466'0 |
468'6 |
2'4 |
469'4s |
03:59P |
|
|
|
Mar 27 |
478'0 |
481'2 |
478'0 |
480'4 |
1'6 |
480'6s |
03:03P |
|
|
|
May 27 |
484'2 |
489'0 |
484'2 |
486'6 |
1'4 |
487'0s |
02:31P |
|
|
|
Jul 27 |
488'2 |
490'6 |
488'2 |
489'6 |
1'2 |
490'0s |
01:30P |
|
|
|
Sep 27 |
471'2 |
472'4 |
471'2 |
471'4 |
1'0 |
472'2s |
02:30P |
|
|
|
Dec 27 |
475'4 |
478'0 |
475'4 |
477'0 |
1'4 |
477'6s |
01:30P |
|
|
|
Mar 28 |
487'4 |
488'4 |
487'4 |
488'2 |
1'2 |
488'4s |
01:27P |
|
|
|
May 28 |
|
|
|
492'4 |
1'2 |
493'6s |
01:20P |
|
|
|
Jul 28 |
494'0 |
495'0 |
494'0 |
495'0 |
1'2 |
495'6s |
01:27P |
|
|
|
Sep 28 |
475'0 |
475'0 |
475'0 |
475'0 |
2'2 |
476'6s |
01:20P |
|
|
|
Dec 28 |
479'2 |
479'2 |
479'2 |
479'2 |
1'2 |
479'6s |
01:27P |
|
|
|
Jul 29 |
|
|
|
496'2 |
1'2 |
496'2s |
01:20P |
|
|
|
Dec 29 |
467'0 |
467'0 |
467'0 |
467'0 |
0'4 |
466'0s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1147'4 |
1161'0 |
1146'0 |
1156'6 |
9'4 |
1157'2s |
02:30P |
|
|
|
May 26 |
1162'6 |
1175'0 |
1160'4 |
1170'0 |
7'2 |
1170'6s |
03:54P |
|
|
|
Jul 26 |
1174'6 |
1186'4 |
1173'0 |
1182'0 |
6'4 |
1182'6s |
03:59P |
|
|
|
Aug 26 |
1165'0 |
1174'6 |
1163'0 |
1170'4 |
4'2 |
1171'0s |
02:30P |
|
|
|
Sep 26 |
1130'2 |
1135'6 |
1126'2 |
1132'0 |
1'6 |
1132'2s |
03:09P |
|
|
|
Nov 26 |
1126'0 |
1131'4 |
1123'2 |
1128'2 |
0'6 |
1128'2s |
03:47P |
|
|
|
Jan 27 |
1138'0 |
1141'6 |
1134'2 |
1138'6 |
0'4 |
1138'6s |
03:12P |
|
|
|
Mar 27 |
1137'0 |
1140'6 |
1133'6 |
1137'2 |
0'4 |
1137'4s |
02:30P |
|
|
|
May 27 |
1139'4 |
1143'4 |
1138'0 |
1140'2 |
0'6 |
1140'4s |
01:30P |
|
|
|
Jul 27 |
1144'4 |
1148'2 |
1143'0 |
1145'4 |
0'4 |
1145'6s |
01:27P |
|
|
|
Aug 27 |
1133'6 |
1133'6 |
1133'6 |
1133'6 |
-0'2 |
1134'4s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1103'6 |
-0'6 |
1103'2s |
01:20P |
|
|
|
Nov 27 |
1095'0 |
1099'0 |
1094'0 |
1094'0 |
-2'0 |
1096'6s |
03:10P |
|
|
|
Jan 28 |
1105'0 |
1105'0 |
1104'0 |
1104'0 |
-2'0 |
1106'6s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1107'0 |
-3'0 |
1107'2s |
01:20P |
|
|
|
May 28 |
|
|
|
1113'0 |
-1'4 |
1113'0s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1115'0 |
-1'6 |
1119'6s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1112'4 |
-1'6 |
1112'4s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1092'6 |
0'2 |
1092'6s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'4 |
1090'2s |
01:30P |
|
|
|
Jul 29 |
|
|
|
1109'4 |
0'4 |
1109'4s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1092'0 |
0'4 |
1095'6s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
572'2 |
595'6 |
570'6 |
590'0 |
19'4 |
591'2s |
01:27P |
|
|
|
May 26 |
574'0 |
597'0 |
573'2 |
591'4 |
17'0 |
591'4s |
03:59P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
246.000 |
246.100 |
241.025 |
244.000 |
- 2.000 |
244.000s |
01:05P |
|
|
|
Apr 26 |
236.900 |
237.050 |
232.000 |
232.100 |
- 4.675 |
232.225s |
02:30P |
|
|
|
Jun 26 |
233.425 |
233.625 |
228.950 |
229.050 |
- 4.250 |
229.150s |
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 |
|
|
|
|
|
|
|
|
|
|
