 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'2 |
427'2 |
420'0 |
426'0 |
5'6 |
420'2 |
12:03P |
|
 |
 |
May 26 |
427'6 |
434'2 |
427'2 |
433'2 |
5'4 |
427'6 |
12:03P |
|
 |
 |
Jul 26 |
434'0 |
439'6 |
433'4 |
439'0 |
5'0 |
434'0 |
12:02P |
|
 |
 |
Sep 26 |
433'4 |
437'4 |
432'4 |
436'6 |
3'4 |
433'2 |
12:02P |
|
 |
 |
Dec 26 |
447'0 |
450'4 |
446'2 |
449'6 |
3'0 |
446'6 |
12:03P |
|
 |
 |
Mar 27 |
460'4 |
463'2 |
459'6 |
462'4 |
2'2 |
460'2 |
12:02P |
|
 |
 |
May 27 |
467'6 |
470'0 |
467'2 |
468'6 |
1'4 |
467'2 |
12:01P |
|
 |
 |
Jul 27 |
471'4 |
474'4 |
471'0 |
473'0 |
2'0 |
471'0 |
12:02P |
|
 |
 |
Sep 27 |
459'2 |
460'2 |
458'2 |
460'0 |
0'6 |
459'2 |
12:00P |
|
 |
 |
Dec 27 |
464'4 |
466'2 |
464'0 |
465'2 |
-0'2 |
465'4 |
12:01P |
|
 |
 |
Mar 28 |
|
|
|
477'6 |
0'0 |
477'4 |
12:00P |
|
 |
 |
May 28 |
|
|
|
484'2 |
0'0 |
484'2 |
11:53A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
485'0 |
11:54A |
|
 |
 |
Sep 28 |
|
|
|
465'2 |
0'0 |
465'2 |
11:53A |
|
 |
 |
Dec 28 |
|
|
|
472'0 |
0'0 |
471'6 |
11:54A |
|
 |
 |
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0 |
08:30A |
|
 |
 |
Dec 29 |
|
|
|
470'2 |
0'0 |
470'2 |
08:30A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1053'0 |
1056'6 |
1047'6 |
1055'2 |
2'2 |
1053'0 |
12:03P |
|
 |
 |
May 26 |
1064'2 |
1068'2 |
1059'4 |
1066'6 |
2'4 |
1064'2 |
12:03P |
|
 |
 |
Jul 26 |
1076'0 |
1080'2 |
1072'4 |
1079'2 |
3'0 |
1076'2 |
12:03P |
|
 |
 |
Aug 26 |
1073'2 |
1076'6 |
1070'0 |
1075'6 |
2'4 |
1073'2 |
12:02P |
|
 |
 |
Sep 26 |
1058'6 |
1062'4 |
1056'2 |
1061'4 |
2'6 |
1058'6 |
12:02P |
|
 |
 |
Nov 26 |
1063'6 |
1068'4 |
1062'0 |
1066'6 |
2'4 |
1064'2 |
12:03P |
|
 |
 |
Jan 27 |
1076'2 |
1079'4 |
1073'6 |
1078'4 |
3'0 |
1075'4 |
12:02P |
|
 |
 |
Mar 27 |
1078'0 |
1081'0 |
1075'0 |
1080'2 |
2'2 |
1078'0 |
12:02P |
|
 |
 |
May 27 |
1084'6 |
1086'2 |
1082'4 |
1085'4 |
2'2 |
1083'2 |
12:02P |
|
 |
 |
Jul 27 |
1091'6 |
1091'6 |
1089'0 |
1089'2 |
-0'6 |
1090'0 |
12:02P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1083'2 |
12:02P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1066'0 |
12:02P |
|
 |
 |
Nov 27 |
1066'0 |
1068'2 |
1064'0 |
1067'6 |
2'2 |
1065'4 |
12:02P |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
12:02P |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
08:30A |
|
 |
 |
May 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
12:02P |
|
 |
 |
Jul 28 |
|
|
|
1088'0 |
0'0 |
1088'0 |
12:02P |
|
 |
 |
Aug 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
01/15 |
|
 |
 |
Sep 28 |
|
|
|
1062'4 |
0'0 |
1062'4 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
0'0 |
1060'2 |
11:26A |
|
 |
 |
Jul 29 |
|
|
|
1079'4 |
0'0 |
1079'4 |
08:30A |
|
 |
 |
Nov 29 |
|
|
|
1065'2 |
0'0 |
1065'2 |
08:30A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
511'0 |
521'0 |
510'2 |
519'4 |
9'0 |
510'4 |
12:02P |
|
 |
 |
May 26 |
522'0 |
531'4 |
521'2 |
530'2 |
8'6 |
521'4 |
12:03P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.250 |
236.275 |
229.250 |
231.550 |
- 4.500 |
236.050 |
12:03P |
|
 |
 |
Apr 26 |
238.600 |
238.600 |
231.275 |
233.275 |
- 5.150 |
238.425 |
12:03P |
|
 |
 |
Jun 26 |
233.900 |
233.975 |
227.500 |
228.900 |
- 5.000 |
233.900 |
12:03P |
|
 |
 |
 |
@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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|