 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
427'0 |
428'0 |
426'6 |
428'0 |
1'4 |
426'4 |
10:26P |
|
|
|
May 26 |
435'0 |
436'0 |
434'6 |
435'6 |
1'0 |
434'6 |
10:26P |
|
|
|
Jul 26 |
441'0 |
442'2 |
441'0 |
441'6 |
1'0 |
440'6 |
10:26P |
|
|
|
Sep 26 |
441'0 |
441'4 |
440'4 |
441'0 |
0'6 |
440'2 |
10:24P |
|
|
|
Dec 26 |
454'0 |
455'2 |
454'0 |
455'0 |
0'6 |
454'2 |
10:27P |
|
|
|
Mar 27 |
466'2 |
467'2 |
466'2 |
467'2 |
0'4 |
466'6 |
10:26P |
|
|
|
May 27 |
473'4 |
473'4 |
473'2 |
473'2 |
0'6 |
472'4 |
10:24P |
|
|
|
Jul 27 |
477'2 |
477'2 |
477'0 |
477'0 |
0'6 |
476'2 |
10:23P |
|
|
|
Sep 27 |
462'2 |
462'2 |
462'2 |
462'2 |
0'2 |
462'0 |
10:22P |
|
|
|
Dec 27 |
468'2 |
468'4 |
468'0 |
468'0 |
-0'4 |
468'4 |
10:26P |
|
|
|
Mar 28 |
479'6 |
479'6 |
479'2 |
479'2 |
-0'4 |
479'6 |
10:26P |
|
|
|
May 28 |
|
|
|
485'6 |
0'0 |
485'6 |
09:26P |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
487'4 |
10:26P |
|
|
|
Sep 28 |
|
|
|
467'0 |
0'0 |
467'0 |
08:42P |
|
|
|
Dec 28 |
|
|
|
470'0 |
0'0 |
470'0 |
09:36P |
|
|
|
Jul 29 |
|
|
|
486'4 |
0'0 |
486'4 |
07:00P |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
467'0 |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1067'2 |
1074'0 |
1067'0 |
1073'4 |
6'2 |
1067'2 |
10:27P |
|
|
|
May 26 |
1079'2 |
1086'0 |
1079'2 |
1085'4 |
6'0 |
1079'4 |
10:27P |
|
|
|
Jul 26 |
1092'2 |
1098'6 |
1092'0 |
1098'2 |
5'6 |
1092'4 |
10:26P |
|
|
|
Aug 26 |
1090'0 |
1096'0 |
1090'0 |
1095'6 |
5'0 |
1090'6 |
10:26P |
|
|
|
Sep 26 |
1075'4 |
1080'4 |
1075'4 |
1080'4 |
4'4 |
1076'0 |
10:26P |
|
|
|
Nov 26 |
1081'6 |
1087'0 |
1081'4 |
1086'4 |
3'6 |
1082'6 |
10:27P |
|
|
|
Jan 27 |
1091'4 |
1097'4 |
1091'4 |
1097'4 |
4'2 |
1093'2 |
10:26P |
|
|
|
Mar 27 |
1094'0 |
1099'0 |
1094'0 |
1099'0 |
3'2 |
1095'6 |
10:26P |
|
|
|
May 27 |
1101'0 |
1104'2 |
1101'0 |
1104'2 |
3'2 |
1101'0 |
10:26P |
|
|
|
Jul 27 |
|
|
|
1108'4 |
0'0 |
1107'6 |
10:26P |
|
|
|
Aug 27 |
|
|
|
1084'6 |
0'0 |
1101'0 |
10:10P |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1083'6 |
08:24P |
|
|
|
Nov 27 |
|
|
|
1083'0 |
0'0 |
1083'2 |
10:26P |
|
|
|
Jan 28 |
|
|
|
1092'0 |
0'0 |
1093'6 |
08:24P |
|
|
|
Mar 28 |
|
|
|
1091'6 |
0'0 |
1091'6 |
08:23P |
|
|
|
May 28 |
|
|
|
1096'6 |
0'0 |
1096'6 |
08:23P |
|
|
|
Jul 28 |
|
|
|
1104'0 |
0'0 |
1104'0 |
08:24P |
|
|
|
Aug 28 |
|
|
|
1096'6 |
0'0 |
1096'6 |
01:20P |
|
|
|
Sep 28 |
|
|
|
1079'4 |
0'0 |
1079'4 |
07:00P |
|
|
|
Nov 28 |
|
|
|
1083'6 |
0'0 |
1077'2 |
08:24P |
|
|
|
Jul 29 |
|
|
|
1096'4 |
0'0 |
1096'4 |
07:00P |
|
|
|
Nov 29 |
|
|
|
1082'2 |
0'0 |
1082'2 |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
523'2 |
526'4 |
523'0 |
526'4 |
3'2 |
523'2 |
10:26P |
|
|
|
May 26 |
532'6 |
535'6 |
532'2 |
535'6 |
3'0 |
532'6 |
10:26P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
236.025 |
236.375 |
234.725 |
235.700 |
- 0.425 |
235.600s |
02:30P |
|
|
|
Apr 26 |
237.825 |
238.225 |
236.250 |
237.400 |
- 0.600 |
237.400s |
02:30P |
|
|
|
Jun 26 |
233.275 |
233.775 |
232.125 |
233.250 |
- 0.375 |
233.250s |
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 |
|
|
|
|
|
|
|
|
|
|
