 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
423'6 |
431'2 |
422'4 |
430'6 |
6'4 |
430'4s |
03:57P |
|
 |
 |
May 26 |
431'6 |
439'0 |
431'2 |
438'4 |
5'6 |
438'0s |
03:59P |
|
 |
 |
Jul 26 |
438'4 |
444'4 |
437'4 |
444'0 |
5'2 |
443'6s |
03:48P |
|
 |
 |
Sep 26 |
437'4 |
443'2 |
437'2 |
442'2 |
4'2 |
442'0s |
01:30P |
|
 |
 |
Dec 26 |
451'2 |
456'4 |
451'0 |
455'4 |
3'4 |
455'2s |
03:48P |
|
 |
 |
Mar 27 |
464'0 |
468'6 |
463'6 |
468'0 |
3'0 |
467'6s |
01:30P |
|
 |
 |
May 27 |
470'6 |
475'2 |
470'2 |
474'2 |
2'6 |
474'0s |
01:20P |
|
 |
 |
Jul 27 |
475'2 |
478'6 |
474'0 |
477'6 |
2'4 |
477'4s |
02:30P |
|
 |
 |
Sep 27 |
461'2 |
463'0 |
461'2 |
462'2 |
1'2 |
462'0s |
01:30P |
|
 |
 |
Dec 27 |
466'4 |
469'4 |
466'2 |
468'6 |
1'2 |
468'2s |
01:20P |
|
 |
 |
Mar 28 |
480'0 |
481'0 |
479'2 |
479'6 |
0'6 |
479'6s |
02:30P |
|
 |
 |
May 28 |
|
|
|
485'6 |
0'4 |
485'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'6 |
487'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
467'6 |
0'6 |
467'6s |
01:20P |
|
 |
 |
Dec 28 |
470'0 |
470'0 |
470'0 |
470'0 |
-1'0 |
470'2s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
486'6 |
-2'6 |
486'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
-2'6 |
467'0s |
02:54P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1063'4 |
1071'4 |
1061'2 |
1067'4 |
3'6 |
1067'6s |
03:56P |
|
 |
 |
May 26 |
1075'6 |
1084'0 |
1074'0 |
1079'0 |
3'2 |
1079'4s |
03:42P |
|
 |
 |
Jul 26 |
1088'6 |
1096'6 |
1087'0 |
1092'0 |
3'4 |
1092'4s |
03:44P |
|
 |
 |
Aug 26 |
1086'4 |
1094'2 |
1085'0 |
1090'2 |
3'6 |
1090'4s |
01:30P |
|
 |
 |
Sep 26 |
1071'4 |
1079'2 |
1069'4 |
1075'6 |
4'6 |
1076'2s |
01:20P |
|
 |
 |
Nov 26 |
1077'0 |
1084'6 |
1075'4 |
1081'4 |
4'6 |
1082'0s |
02:37P |
|
 |
 |
Jan 27 |
1088'0 |
1095'6 |
1087'0 |
1093'0 |
5'0 |
1093'2s |
01:20P |
|
 |
 |
Mar 27 |
1090'0 |
1098'0 |
1089'6 |
1095'0 |
5'0 |
1095'2s |
02:30P |
|
 |
 |
May 27 |
1096'0 |
1103'0 |
1096'0 |
1100'0 |
4'4 |
1100'2s |
01:30P |
|
 |
 |
Jul 27 |
1104'2 |
1109'4 |
1104'2 |
1107'0 |
4'4 |
1107'2s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1084'6 |
4'2 |
1100'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
4'6 |
1083'2s |
01:20P |
|
 |
 |
Nov 27 |
1082'0 |
1084'6 |
1082'0 |
1082'4 |
5'4 |
1083'0s |
01:30P |
|
 |
 |
Jan 28 |
1092'0 |
1092'0 |
1092'0 |
1092'0 |
5'4 |
1093'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1091'4 |
5'4 |
1091'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1096'4 |
5'4 |
1096'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1103'6 |
5'4 |
1103'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1096'4 |
5'4 |
1096'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1079'2 |
6'4 |
1079'2s |
01:20P |
|
 |
 |
Nov 28 |
1083'6 |
1083'6 |
1083'6 |
1083'6 |
6'4 |
1077'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1096'2 |
6'4 |
1096'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1082'0 |
6'4 |
1082'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
515'0 |
530'4 |
514'6 |
530'2 |
14'0 |
529'4s |
03:59P |
|
 |
 |
May 26 |
526'4 |
540'2 |
526'0 |
539'6 |
12'4 |
539'0s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
232.975 |
235.800 |
230.700 |
234.925 |
2.525 |
234.900s |
02:30P |
|
 |
 |
Apr 26 |
235.175 |
238.150 |
232.650 |
237.000 |
2.100 |
236.925s |
01:05P |
|
 |
 |
Jun 26 |
231.175 |
233.800 |
228.925 |
232.550 |
1.600 |
232.500s |
02:31P |
|
 |
 |
 |
@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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|