|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
410'0 |
414'6 |
410'0 |
413'6 |
3'0 |
413'6s |
05:44P |
|
|
|
Mar 25 |
424'2 |
428'2 |
424'0 |
427'2 |
2'2 |
427'0s |
05:36P |
|
|
|
May 25 |
432'6 |
436'2 |
432'2 |
435'0 |
1'6 |
435'0s |
05:02P |
|
|
|
Jul 25 |
437'0 |
440'4 |
437'0 |
439'0 |
1'2 |
439'0s |
04:52P |
|
|
|
Sep 25 |
432'2 |
435'4 |
432'2 |
433'6 |
1'0 |
434'2s |
05:10P |
|
|
|
Dec 25 |
438'6 |
441'0 |
438'2 |
439'4 |
0'2 |
439'6s |
04:45P |
|
|
|
Mar 26 |
449'6 |
451'6 |
449'4 |
451'2 |
0'2 |
450'4s |
02:30P |
|
|
|
May 26 |
455'4 |
457'6 |
455'4 |
457'6 |
0'2 |
456'6s |
01:30P |
|
|
|
Jul 26 |
|
|
|
459'6 |
0'2 |
460'4s |
01:30P |
|
|
|
Sep 26 |
|
|
|
451'0 |
0'0 |
448'4s |
01:21P |
|
|
|
Dec 26 |
448'4 |
449'0 |
447'4 |
448'0 |
0'0 |
448'6s |
01:30P |
|
|
|
Jul 27 |
|
|
|
470'0 |
0'0 |
465'4s |
01:20P |
|
|
|
Dec 27 |
|
|
|
444'0 |
0'0 |
446'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
974'6 |
980'4 |
965'0 |
966'0 |
-8'6 |
965'2s |
05:21P |
|
|
|
Jan 25 |
986'6 |
991'4 |
978'4 |
980'0 |
-7'0 |
979'0s |
05:43P |
|
|
|
Mar 25 |
999'0 |
1003'6 |
993'0 |
994'0 |
-4'6 |
993'4s |
04:38P |
|
|
|
May 25 |
1014'2 |
1019'2 |
1009'2 |
1010'2 |
-4'0 |
1009'6s |
05:29P |
|
|
|
Jul 25 |
1026'6 |
1030'4 |
1021'4 |
1022'6 |
-3'4 |
1022'0s |
04:45P |
|
|
|
Aug 25 |
1029'2 |
1031'4 |
1023'0 |
1023'4 |
-3'4 |
1023'2s |
01:30P |
|
|
|
Sep 25 |
1021'4 |
1023'6 |
1015'6 |
1016'2 |
-3'6 |
1016'2s |
01:30P |
|
|
|
Nov 25 |
1022'6 |
1025'4 |
1016'6 |
1017'4 |
-4'4 |
1017'2s |
04:45P |
|
|
|
Jan 26 |
1034'6 |
1036'0 |
1028'4 |
1028'6 |
-4'4 |
1028'4s |
01:30P |
|
|
|
Mar 26 |
1039'2 |
1039'2 |
1034'4 |
1034'4 |
-4'2 |
1033'6s |
01:30P |
|
|
|
May 26 |
1042'0 |
1042'0 |
1042'0 |
1042'0 |
-4'0 |
1041'2s |
01:30P |
|
|
|
Jul 26 |
1050'6 |
1050'6 |
1050'6 |
1050'6 |
-3'6 |
1049'6s |
01:30P |
|
|
|
Aug 26 |
|
|
|
1093'0 |
-3'6 |
1046'0s |
01:20P |
|
|
|
Sep 26 |
1036'0 |
1036'0 |
1036'0 |
1036'0 |
-3'4 |
1034'4s |
01:20P |
|
|
|
Nov 26 |
1040'2 |
1040'2 |
1036'0 |
1036'0 |
-3'4 |
1036'0s |
01:30P |
|
|
|
Jul 27 |
|
|
|
1081'4 |
-3'2 |
1056'2s |
01:20P |
|
|
|
Nov 27 |
1042'0 |
1042'0 |
1042'0 |
1042'0 |
0'0 |
1043'0s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
559'0 |
572'6 |
558'0 |
571'6 |
11'6 |
570'4s |
05:28P |
|
|
|
Mar 25 |
580'2 |
592'6 |
578'6 |
591'2 |
11'0 |
590'4s |
04:45P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
190.275 |
190.475 |
189.200 |
189.325 |
- 0.875 |
189.300s |
01:05P |
|
|
|
Dec 24 |
189.400 |
189.800 |
187.775 |
187.825 |
- 1.325 |
187.950s |
03:33P |
|
|
|
Feb 25 |
190.000 |
190.325 |
188.450 |
188.475 |
- 1.475 |
188.625s |
01:05P |
|
|
|
|
@LH - @LHF0 - UNKNOWN |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@AC - ETHANOL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Dec 24 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jan 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Feb 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Mar 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Apr 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
May 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jun 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jul 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Aug 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Sep 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Oct 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Nov 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Dec 25 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jan 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Feb 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Mar 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Apr 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
May 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jun 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jul 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Aug 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Sep 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Oct 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Nov 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Dec 26 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jan 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Feb 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Mar 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Apr 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
May 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jun 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Jul 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Aug 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Sep 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
Oct 27 |
|
|
|
2.161 |
|
2.161 |
04:00P |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|