 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
436'0 |
441'4 |
436'0 |
440'6 |
4'0 |
440'4s |
03:59P |
|
 |
 |
May 26 |
444'0 |
448'6 |
444'0 |
448'0 |
3'2 |
447'6s |
03:58P |
|
 |
 |
Jul 26 |
450'4 |
454'4 |
450'4 |
454'2 |
2'4 |
453'4s |
02:40P |
|
 |
 |
Sep 26 |
446'4 |
449'4 |
446'4 |
448'6 |
1'2 |
448'6s |
02:31P |
|
 |
 |
Dec 26 |
459'2 |
461'2 |
458'6 |
460'6 |
1'0 |
460'4s |
03:02P |
|
 |
 |
Mar 27 |
472'6 |
474'4 |
472'4 |
474'0 |
1'0 |
473'6s |
03:06P |
|
 |
 |
May 27 |
479'6 |
481'6 |
479'4 |
481'4 |
1'4 |
481'0s |
01:24P |
|
 |
 |
Jul 27 |
482'6 |
486'0 |
482'6 |
485'2 |
2'2 |
485'0s |
01:30P |
|
 |
 |
Sep 27 |
464'0 |
466'0 |
464'0 |
465'2 |
1'2 |
465'4s |
01:30P |
|
 |
 |
Dec 27 |
468'6 |
469'6 |
468'6 |
469'4 |
1'2 |
469'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
482'4 |
1'2 |
482'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
489'2 |
1'2 |
489'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
1'2 |
487'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
470'2 |
1'2 |
470'2s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'6 |
468'4s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
486'6 |
0'6 |
486'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
465'2 |
0'6 |
465'2s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1063'4 |
1067'4 |
1053'4 |
1058'4 |
-4'4 |
1058'2s |
03:50P |
|
 |
 |
Mar 26 |
1072'0 |
1076'6 |
1064'2 |
1069'0 |
-3'0 |
1068'6s |
03:57P |
|
 |
 |
May 26 |
1083'0 |
1088'0 |
1076'4 |
1080'4 |
-3'0 |
1080'0s |
02:45P |
|
 |
 |
Jul 26 |
1094'2 |
1099'0 |
1088'2 |
1092'0 |
-3'0 |
1091'2s |
01:30P |
|
 |
 |
Aug 26 |
1092'6 |
1094'6 |
1085'6 |
1087'4 |
-3'0 |
1087'2s |
01:21P |
|
 |
 |
Sep 26 |
1074'6 |
1079'2 |
1070'2 |
1071'4 |
-4'0 |
1070'6s |
01:30P |
|
 |
 |
Nov 26 |
1080'0 |
1084'2 |
1074'2 |
1075'4 |
-5'2 |
1075'0s |
02:56P |
|
 |
 |
Jan 27 |
1094'0 |
1094'2 |
1084'2 |
1085'4 |
-5'4 |
1085'0s |
01:21P |
|
 |
 |
Mar 27 |
1093'6 |
1094'6 |
1084'6 |
1085'2 |
-6'0 |
1085'2s |
01:30P |
|
 |
 |
May 27 |
1094'0 |
1095'6 |
1091'0 |
1091'0 |
-6'2 |
1089'6s |
01:21P |
|
 |
 |
Jul 27 |
1100'0 |
1100'4 |
1100'0 |
1100'4 |
-6'2 |
1095'6s |
01:21P |
|
 |
 |
Aug 27 |
|
|
|
1107'6 |
-6'2 |
1088'6s |
01:20P |
|
 |
 |
Sep 27 |
1075'0 |
1075'0 |
1075'0 |
1075'0 |
-5'6 |
1069'4s |
01:20P |
|
 |
 |
Nov 27 |
1071'0 |
1072'0 |
1069'0 |
1069'0 |
-5'4 |
1067'0s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1076'0 |
-5'4 |
1076'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1074'0 |
-5'4 |
1074'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1077'0 |
-5'4 |
1077'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1084'6 |
-5'4 |
1084'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1077'4 |
-5'4 |
1077'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1057'4 |
-5'4 |
1057'4s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
-5'4 |
1058'4s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1077'6 |
-5'4 |
1077'6s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1063'4 |
-5'4 |
1063'4s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
510'6 |
511'4 |
504'0 |
506'2 |
-3'2 |
506'2s |
02:46P |
|
 |
 |
May 26 |
520'0 |
522'0 |
515'4 |
517'4 |
-2'2 |
517'2s |
03:36P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
230.900 |
231.800 |
230.100 |
230.275 |
- 0.850 |
230.300s |
01:05P |
|
 |
 |
Feb 26 |
230.375 |
231.650 |
229.275 |
229.525 |
- 1.150 |
229.550s |
01:05P |
|
 |
 |
Apr 26 |
230.025 |
230.825 |
228.900 |
229.150 |
- 1.150 |
229.125s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|