 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
426'2 |
427'0 |
426'0 |
426'4 |
0'0 |
426'4 |
07:26P |
|
|
|
Mar 26 |
437'4 |
438'2 |
437'2 |
438'0 |
0'2 |
437'6 |
07:26P |
|
|
|
May 26 |
445'0 |
445'4 |
444'6 |
445'2 |
0'0 |
445'2 |
07:27P |
|
|
|
Jul 26 |
450'6 |
451'2 |
450'4 |
450'6 |
-0'2 |
451'0 |
07:27P |
|
|
|
Sep 26 |
448'2 |
448'2 |
447'6 |
447'6 |
-0'4 |
448'2 |
07:27P |
|
|
|
Dec 26 |
460'2 |
461'0 |
460'2 |
460'4 |
-0'4 |
461'0 |
07:27P |
|
|
|
Mar 27 |
474'2 |
474'2 |
474'2 |
474'2 |
0'0 |
474'2 |
07:27P |
|
|
|
May 27 |
|
|
|
481'0 |
0'0 |
480'6 |
07:27P |
|
|
|
Jul 27 |
|
|
|
483'2 |
0'0 |
483'6 |
07:27P |
|
|
|
Sep 27 |
|
|
|
467'6 |
0'0 |
467'6 |
07:27P |
|
|
|
Dec 27 |
|
|
|
470'0 |
0'0 |
470'4 |
07:27P |
|
|
|
Jul 28 |
|
|
|
470'2 |
0'0 |
488'6 |
07:27P |
|
|
|
Dec 28 |
|
|
|
470'0 |
0'0 |
464'6 |
07:27P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1122'4 |
1125'0 |
1122'2 |
1125'0 |
2'4 |
1122'4 |
07:27P |
|
|
|
Mar 26 |
1132'4 |
1134'6 |
1132'2 |
1134'6 |
2'6 |
1132'0 |
07:27P |
|
|
|
May 26 |
1141'2 |
1144'2 |
1141'2 |
1144'2 |
2'6 |
1141'4 |
07:27P |
|
|
|
Jul 26 |
1150'0 |
1151'0 |
1148'4 |
1150'6 |
2'6 |
1148'0 |
07:27P |
|
|
|
Aug 26 |
1139'0 |
1139'6 |
1139'0 |
1139'4 |
1'4 |
1138'0 |
07:27P |
|
|
|
Sep 26 |
1115'0 |
1115'0 |
1114'2 |
1114'4 |
1'4 |
1113'0 |
07:27P |
|
|
|
Nov 26 |
1115'0 |
1116'2 |
1114'4 |
1115'4 |
1'6 |
1113'6 |
07:27P |
|
|
|
Jan 27 |
1125'0 |
1125'0 |
1124'2 |
1124'2 |
1'0 |
1123'2 |
07:27P |
|
|
|
Mar 27 |
|
|
|
1122'2 |
1'0 |
1121'2 |
07:27P |
|
|
|
May 27 |
|
|
|
1127'4 |
0'0 |
1123'6 |
07:27P |
|
|
|
Jul 27 |
|
|
|
1127'2 |
0'0 |
1128'6 |
07:27P |
|
|
|
Aug 27 |
|
|
|
1076'0 |
0'0 |
1121'0 |
07:27P |
|
|
|
Sep 27 |
|
|
|
1103'0 |
0'0 |
1099'4 |
07:27P |
|
|
|
Nov 27 |
|
|
|
1096'4 |
0'0 |
1098'2 |
07:27P |
|
|
|
Jan 28 |
|
|
|
1107'2 |
0'0 |
1107'2 |
01:20P |
|
|
|
Mar 28 |
|
|
|
1105'2 |
0'0 |
1105'2 |
01:20P |
|
|
|
May 28 |
|
|
|
1108'2 |
0'0 |
1108'2 |
01:20P |
|
|
|
Jul 28 |
|
|
|
1116'0 |
0'0 |
1116'0 |
07:27P |
|
|
|
Aug 28 |
|
|
|
1108'6 |
0'0 |
1108'6 |
01:20P |
|
|
|
Sep 28 |
|
|
|
1088'6 |
0'0 |
1088'6 |
01:20P |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1088'2 |
07:27P |
|
|
|
Jul 29 |
|
|
|
1107'4 |
0'0 |
1107'4 |
01:20P |
|
|
|
Nov 29 |
|
|
|
1082'0 |
0'0 |
1082'0 |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
528'2 |
528'2 |
526'2 |
527'6 |
0'6 |
527'0 |
07:27P |
|
|
|
Mar 26 |
541'4 |
541'4 |
539'6 |
540'6 |
0'0 |
540'6 |
07:27P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
217.000 |
217.625 |
212.875 |
214.425 |
- 1.575 |
214.725s |
01:05P |
|
|
|
Feb 26 |
217.800 |
218.800 |
213.775 |
215.100 |
- 1.850 |
215.400s |
01:05P |
|
|
|
Apr 26 |
218.250 |
219.325 |
214.350 |
215.300 |
- 2.225 |
215.575s |
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 |
|
|
|
|
|
|
|
|
|
|
