 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
427'4 |
429'0 |
426'0 |
428'6 |
0'2 |
427'6s |
05:07P |
|
|
|
May 26 |
440'0 |
441'0 |
437'2 |
439'0 |
-1'6 |
438'4s |
05:03P |
|
|
|
Jul 26 |
448'2 |
449'2 |
446'0 |
447'6 |
-1'2 |
447'4s |
05:06P |
|
|
|
Sep 26 |
449'4 |
450'4 |
447'4 |
449'2 |
-1'0 |
449'0s |
03:57P |
|
|
|
Dec 26 |
463'4 |
465'0 |
462'2 |
464'2 |
-0'6 |
463'6s |
05:04P |
|
|
|
Mar 27 |
475'6 |
476'6 |
474'4 |
476'4 |
0'2 |
476'2s |
04:51P |
|
|
|
May 27 |
482'0 |
483'4 |
480'6 |
483'4 |
0'6 |
483'0s |
03:27P |
|
|
|
Jul 27 |
485'4 |
487'4 |
484'4 |
487'4 |
1'2 |
486'6s |
02:30P |
|
|
|
Sep 27 |
468'0 |
468'2 |
467'0 |
468'0 |
0'6 |
468'4s |
01:30P |
|
|
|
Dec 27 |
473'0 |
474'4 |
472'2 |
474'2 |
0'6 |
474'0s |
02:47P |
|
|
|
Mar 28 |
484'0 |
484'0 |
484'0 |
484'0 |
0'4 |
484'6s |
03:48P |
|
|
|
May 28 |
|
|
|
487'4 |
0'2 |
490'0s |
01:20P |
|
|
|
Jul 28 |
492'6 |
492'6 |
492'6 |
492'6 |
0'0 |
492'0s |
01:20P |
|
|
|
Sep 28 |
|
|
|
470'0 |
-0'2 |
471'0s |
01:20P |
|
|
|
Dec 28 |
473'0 |
473'0 |
473'0 |
473'0 |
0'0 |
475'0s |
01:20P |
|
|
|
Jul 29 |
|
|
|
491'4 |
0'0 |
491'4s |
01:20P |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
466'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1134'4 |
1141'4 |
1128'0 |
1138'6 |
5'2 |
1139'4s |
04:45P |
|
|
|
May 26 |
1150'0 |
1157'6 |
1143'4 |
1154'4 |
5'4 |
1155'2s |
05:11P |
|
|
|
Jul 26 |
1163'4 |
1170'4 |
1157'4 |
1167'4 |
4'6 |
1168'2s |
05:04P |
|
|
|
Aug 26 |
1155'0 |
1160'2 |
1149'2 |
1157'6 |
4'0 |
1158'2s |
01:30P |
|
|
|
Sep 26 |
1121'4 |
1125'2 |
1116'4 |
1122'0 |
2'4 |
1123'0s |
01:30P |
|
|
|
Nov 26 |
1116'0 |
1123'4 |
1114'0 |
1120'2 |
4'0 |
1121'2s |
03:15P |
|
|
|
Jan 27 |
1125'2 |
1133'4 |
1124'4 |
1131'0 |
4'2 |
1131'6s |
04:49P |
|
|
|
Mar 27 |
1127'0 |
1133'4 |
1125'0 |
1131'2 |
4'2 |
1132'0s |
02:30P |
|
|
|
May 27 |
1130'0 |
1137'0 |
1128'4 |
1135'0 |
4'0 |
1135'4s |
03:00P |
|
|
|
Jul 27 |
1135'6 |
1143'0 |
1135'6 |
1141'0 |
4'0 |
1141'6s |
01:30P |
|
|
|
Aug 27 |
1128'0 |
1128'0 |
1128'0 |
1128'0 |
3'4 |
1132'2s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1103'6 |
4'0 |
1105'4s |
01:20P |
|
|
|
Nov 27 |
1097'4 |
1102'0 |
1094'4 |
1100'0 |
4'2 |
1101'0s |
02:30P |
|
|
|
Jan 28 |
1107'6 |
1111'6 |
1107'6 |
1111'4 |
4'0 |
1111'0s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1100'0 |
4'0 |
1112'4s |
01:20P |
|
|
|
May 28 |
|
|
|
1117'4 |
4'0 |
1117'4s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1115'0 |
3'6 |
1125'0s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1117'6 |
3'6 |
1117'6s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1096'6 |
2'0 |
1096'6s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1095'0 |
2'0 |
1094'2s |
01:30P |
|
|
|
Jul 29 |
|
|
|
1113'4 |
2'0 |
1113'4s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1092'0 |
1'6 |
1099'6s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
569'0 |
573'4 |
564'6 |
567'0 |
-2'0 |
567'4s |
02:31P |
|
|
|
May 26 |
574'0 |
579'0 |
570'2 |
572'6 |
-0'4 |
573'2s |
03:55P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
244.975 |
245.750 |
244.225 |
245.000 |
0.050 |
245.025s |
01:05P |
|
|
|
Apr 26 |
239.175 |
240.050 |
238.250 |
239.175 |
- 0.150 |
239.100s |
03:47P |
|
|
|
Jun 26 |
235.325 |
236.100 |
234.200 |
235.625 |
0.100 |
235.550s |
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 |
|
|
|
|
|
|
|
|
|
|
