 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
445'0 |
448'6 |
420'0 |
421'6 |
-24'2 |
421'4s |
05:51P |
|
 |
 |
May 26 |
453'2 |
456'6 |
429'0 |
430'4 |
-23'2 |
430'4s |
05:05P |
|
 |
 |
Jul 26 |
459'2 |
463'0 |
436'0 |
437'6 |
-22'2 |
438'0s |
05:02P |
|
 |
 |
Sep 26 |
452'0 |
455'2 |
436'2 |
437'6 |
-14'4 |
438'6s |
04:59P |
|
 |
 |
Dec 26 |
463'0 |
466'2 |
449'0 |
450'4 |
-12'4 |
451'4s |
05:41P |
|
 |
 |
Mar 27 |
476'0 |
478'6 |
462'2 |
463'6 |
-12'0 |
465'0s |
04:45P |
|
 |
 |
May 27 |
483'0 |
485'2 |
469'6 |
471'0 |
-11'4 |
472'2s |
04:45P |
|
 |
 |
Jul 27 |
486'0 |
488'4 |
474'0 |
475'2 |
-10'6 |
476'2s |
04:45P |
|
 |
 |
Sep 27 |
468'4 |
468'6 |
459'4 |
459'6 |
-7'2 |
460'6s |
01:30P |
|
 |
 |
Dec 27 |
471'4 |
473'2 |
463'4 |
464'2 |
-6'4 |
465'4s |
04:45P |
|
 |
 |
Mar 28 |
485'0 |
485'0 |
483'2 |
484'0 |
-6'6 |
477'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
482'0 |
-6'0 |
482'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
-6'6 |
484'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
464'2 |
-6'6 |
464'2s |
01:20P |
|
 |
 |
Dec 28 |
469'2 |
469'2 |
468'0 |
468'0 |
-5'0 |
469'2s |
03:48P |
|
 |
 |
Jul 29 |
|
|
|
487'4 |
-5'0 |
487'4s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
466'4 |
-4'4 |
466'4s |
03:50P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1053'6 |
1056'4 |
1033'2 |
1034'6 |
-15'4 |
1033'0s |
01:20P |
|
 |
 |
Mar 26 |
1062'0 |
1071'2 |
1043'2 |
1050'4 |
-13'4 |
1049'0s |
05:51P |
|
 |
 |
May 26 |
1074'2 |
1083'2 |
1056'6 |
1063'2 |
-12'6 |
1061'6s |
05:45P |
|
 |
 |
Jul 26 |
1088'4 |
1096'0 |
1070'2 |
1077'2 |
-12'2 |
1075'4s |
05:03P |
|
 |
 |
Aug 26 |
1085'4 |
1092'4 |
1068'6 |
1075'4 |
-10'2 |
1073'6s |
04:45P |
|
 |
 |
Sep 26 |
1068'2 |
1076'4 |
1055'2 |
1063'0 |
-7'0 |
1061'0s |
01:30P |
|
 |
 |
Nov 26 |
1071'6 |
1080'0 |
1060'2 |
1069'2 |
-4'6 |
1067'0s |
04:54P |
|
 |
 |
Jan 27 |
1083'4 |
1089'6 |
1073'0 |
1080'2 |
-4'0 |
1078'4s |
01:30P |
|
 |
 |
Mar 27 |
1084'2 |
1090'0 |
1075'6 |
1081'6 |
-2'2 |
1081'0s |
02:31P |
|
 |
 |
May 27 |
1088'4 |
1092'6 |
1081'2 |
1087'2 |
-0'6 |
1086'6s |
01:20P |
|
 |
 |
Jul 27 |
1098'0 |
1100'0 |
1093'2 |
1093'2 |
0'2 |
1093'4s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'4 |
1086'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
1'0 |
1069'2s |
01:20P |
|
 |
 |
Nov 27 |
1071'0 |
1073'0 |
1062'4 |
1069'0 |
2'0 |
1068'6s |
04:45P |
|
 |
 |
Jan 28 |
1080'0 |
1080'0 |
1080'0 |
1080'0 |
2'0 |
1077'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
2'0 |
1075'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1078'6 |
2'0 |
1078'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1084'6 |
1'6 |
1084'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1077'4 |
1'6 |
1077'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1057'4 |
1'6 |
1057'4s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
1'2 |
1056'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1075'4 |
1'2 |
1075'4s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1061'2 |
1'2 |
1061'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
517'2 |
528'0 |
507'0 |
512'2 |
-6'0 |
511'2s |
05:34P |
|
 |
 |
May 26 |
528'6 |
538'6 |
518'4 |
524'0 |
-6'0 |
522'6s |
04:45P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
234.125 |
236.225 |
233.950 |
235.375 |
1.525 |
235.250s |
02:30P |
|
 |
 |
Apr 26 |
234.925 |
236.850 |
234.500 |
236.300 |
1.400 |
236.075s |
04:40P |
|
 |
 |
Jun 26 |
229.925 |
231.300 |
229.875 |
230.850 |
0.850 |
230.600s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|