 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
420'0 |
425'0 |
419'4 |
422'2 |
2'2 |
422'0s |
01:30P |
|
|
|
May 26 |
428'0 |
432'6 |
427'4 |
430'0 |
2'0 |
429'6s |
01:20P |
|
|
|
Jul 26 |
434'6 |
439'0 |
434'0 |
435'6 |
1'4 |
436'0s |
01:30P |
|
|
|
Sep 26 |
433'2 |
437'0 |
432'6 |
434'6 |
1'2 |
434'4s |
01:30P |
|
|
|
Dec 26 |
445'4 |
449'2 |
445'2 |
447'4 |
2'0 |
447'6s |
01:22P |
|
|
|
Mar 27 |
459'2 |
462'4 |
459'2 |
460'6 |
1'6 |
461'0s |
01:30P |
|
|
|
May 27 |
466'4 |
469'4 |
466'0 |
467'4 |
1'4 |
467'6s |
01:30P |
|
|
|
Jul 27 |
470'0 |
473'0 |
470'0 |
471'2 |
1'2 |
471'4s |
01:30P |
|
|
|
Sep 27 |
457'0 |
458'2 |
456'0 |
457'2 |
1'0 |
457'0s |
01:30P |
|
|
|
Dec 27 |
461'0 |
463'0 |
460'0 |
461'6 |
1'0 |
461'6s |
01:20P |
|
|
|
Mar 28 |
|
|
|
484'0 |
0'6 |
473'6s |
01:20P |
|
|
|
May 28 |
|
|
|
478'6 |
0'6 |
478'6s |
01:20P |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
480'2s |
01:20P |
|
|
|
Sep 28 |
|
|
|
460'4 |
0'0 |
460'4s |
01:20P |
|
|
|
Dec 28 |
469'4 |
469'4 |
469'4 |
469'4 |
-1'2 |
467'0s |
01:20P |
|
|
|
Jul 29 |
|
|
|
485'2 |
-1'2 |
485'2s |
01:20P |
|
|
|
Dec 29 |
|
|
|
465'2 |
-0'2 |
465'2s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1027'2 |
1033'2 |
1027'2 |
1033'2 |
7'2 |
1030'4s |
01:20P |
|
|
|
Mar 26 |
1039'4 |
1049'2 |
1039'0 |
1042'4 |
3'6 |
1042'4s |
01:30P |
|
|
|
May 26 |
1052'0 |
1061'6 |
1052'0 |
1055'0 |
3'0 |
1055'0s |
01:20P |
|
|
|
Jul 26 |
1066'4 |
1074'6 |
1066'0 |
1068'0 |
2'2 |
1068'2s |
01:21P |
|
|
|
Aug 26 |
1064'4 |
1072'4 |
1064'2 |
1065'2 |
1'0 |
1065'4s |
01:30P |
|
|
|
Sep 26 |
1053'4 |
1058'6 |
1051'0 |
1052'0 |
0'2 |
1052'2s |
01:30P |
|
|
|
Nov 26 |
1058'2 |
1065'0 |
1056'6 |
1058'0 |
-0'2 |
1058'0s |
01:20P |
|
|
|
Jan 27 |
1071'2 |
1076'0 |
1068'2 |
1069'0 |
-0'2 |
1069'6s |
01:29P |
|
|
|
Mar 27 |
1072'6 |
1079'0 |
1071'0 |
1071'4 |
-1'2 |
1072'0s |
01:30P |
|
|
|
May 27 |
1079'2 |
1083'6 |
1077'2 |
1077'2 |
-1'6 |
1078'0s |
01:29P |
|
|
|
Jul 27 |
1091'2 |
1091'6 |
1084'4 |
1084'4 |
-1'6 |
1085'4s |
01:29P |
|
|
|
Aug 27 |
|
|
|
1088'6 |
-1'6 |
1079'0s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1057'0 |
-1'6 |
1061'6s |
01:20P |
|
|
|
Nov 27 |
1066'4 |
1066'4 |
1062'0 |
1063'0 |
-0'6 |
1062'0s |
01:30P |
|
|
|
Jan 28 |
|
|
|
1080'0 |
-0'6 |
1071'0s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1069'0 |
-0'6 |
1069'0s |
01:20P |
|
|
|
May 28 |
|
|
|
1072'0 |
-0'6 |
1072'0s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1081'2 |
0'0 |
1081'2s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1074'0 |
0'0 |
1074'0s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1054'0 |
0'0 |
1054'0s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1060'0 |
0'0 |
1052'0s |
01:30P |
|
|
|
Jul 29 |
|
|
|
1071'2 |
0'0 |
1071'2s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1057'0 |
0'0 |
1057'0s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
512'0 |
514'4 |
508'0 |
512'6 |
2'0 |
512'4s |
01:30P |
|
|
|
May 26 |
522'4 |
525'4 |
519'4 |
523'6 |
2'0 |
523'6s |
01:30P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
237.225 |
237.300 |
234.625 |
235.075 |
- 2.100 |
235.150s |
01:05P |
|
|
|
Apr 26 |
238.800 |
239.025 |
236.750 |
237.325 |
- 1.650 |
237.325s |
01:05P |
|
|
|
Jun 26 |
233.000 |
233.525 |
231.525 |
232.300 |
- 1.075 |
232.325s |
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 |
|
|
|
|
|
|
|
|
|
|
