 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
421'6 |
422'4 |
418'4 |
419'2 |
-2'2 |
421'4 |
05:48A |
|
 |
 |
May 26 |
430'6 |
431'2 |
427'4 |
428'2 |
-2'2 |
430'4 |
05:48A |
|
 |
 |
Jul 26 |
438'0 |
438'4 |
435'0 |
435'6 |
-2'2 |
438'0 |
05:48A |
|
 |
 |
Sep 26 |
438'0 |
438'4 |
434'2 |
434'4 |
-4'2 |
438'6 |
05:47A |
|
 |
 |
Dec 26 |
450'4 |
450'6 |
447'0 |
447'6 |
-3'6 |
451'4 |
05:48A |
|
 |
 |
Mar 27 |
463'6 |
463'6 |
460'6 |
460'6 |
-4'2 |
465'0 |
05:48A |
|
 |
 |
May 27 |
470'0 |
470'4 |
468'0 |
468'0 |
-4'2 |
472'2 |
05:48A |
|
 |
 |
Jul 27 |
475'0 |
475'0 |
472'2 |
472'4 |
-3'6 |
476'2 |
05:46A |
|
 |
 |
Sep 27 |
458'6 |
458'6 |
456'4 |
456'4 |
-4'2 |
460'6 |
05:44A |
|
 |
 |
Dec 27 |
464'0 |
464'0 |
461'2 |
461'2 |
-4'2 |
465'4 |
05:48A |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'0 |
477'2 |
05:48A |
|
 |
 |
May 28 |
|
|
|
482'0 |
0'0 |
482'0 |
04:13A |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
484'0 |
05:44A |
|
 |
 |
Sep 28 |
|
|
|
464'2 |
0'0 |
464'2 |
12:22A |
|
 |
 |
Dec 28 |
468'0 |
468'0 |
468'0 |
468'0 |
-1'2 |
469'2 |
05:44A |
|
 |
 |
Jul 29 |
|
|
|
487'4 |
0'0 |
487'4 |
01/12 |
|
 |
 |
Dec 29 |
|
|
|
466'4 |
0'0 |
466'4 |
01/12 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
1034'6 |
0'0 |
1033'0 |
05:45A |
|
 |
 |
Mar 26 |
1050'0 |
1052'2 |
1041'4 |
1042'2 |
-6'6 |
1049'0 |
05:48A |
|
 |
 |
May 26 |
1063'6 |
1065'0 |
1054'6 |
1055'2 |
-6'4 |
1061'6 |
05:48A |
|
 |
 |
Jul 26 |
1078'6 |
1078'6 |
1069'2 |
1069'4 |
-6'0 |
1075'4 |
05:47A |
|
 |
 |
Aug 26 |
1074'6 |
1077'0 |
1067'4 |
1068'0 |
-5'6 |
1073'6 |
05:48A |
|
 |
 |
Sep 26 |
1062'0 |
1064'0 |
1055'0 |
1055'4 |
-5'4 |
1061'0 |
05:48A |
|
 |
 |
Nov 26 |
1067'4 |
1070'4 |
1061'4 |
1062'0 |
-5'0 |
1067'0 |
05:48A |
|
 |
 |
Jan 27 |
1080'0 |
1081'6 |
1073'6 |
1074'0 |
-4'4 |
1078'4 |
05:47A |
|
 |
 |
Mar 27 |
1082'0 |
1084'2 |
1076'4 |
1076'4 |
-4'4 |
1081'0 |
05:47A |
|
 |
 |
May 27 |
1087'4 |
1089'6 |
1082'6 |
1082'6 |
-4'0 |
1086'6 |
05:47A |
|
 |
 |
Jul 27 |
|
|
|
1093'2 |
0'0 |
1093'4 |
05:46A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'6 |
05:45A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1069'2 |
05:45A |
|
 |
 |
Nov 27 |
1070'0 |
1070'6 |
1070'0 |
1070'6 |
2'0 |
1068'6 |
05:46A |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
05:45A |
|
 |
 |
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/12 |
|
 |
 |
May 28 |
|
|
|
1078'6 |
0'0 |
1078'6 |
05:42A |
|
 |
 |
Jul 28 |
|
|
|
1084'6 |
0'0 |
1084'6 |
05:44A |
|
 |
 |
Aug 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
01/12 |
|
 |
 |
Sep 28 |
|
|
|
1057'4 |
0'0 |
1057'4 |
01/12 |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
0'0 |
1056'2 |
05:44A |
|
 |
 |
Jul 29 |
|
|
|
1075'4 |
0'0 |
1075'4 |
01/12 |
|
 |
 |
Nov 29 |
|
|
|
1061'2 |
0'0 |
1061'2 |
01/12 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
512'2 |
513'0 |
508'0 |
509'2 |
-2'0 |
511'2 |
05:48A |
|
 |
 |
May 26 |
523'4 |
524'4 |
519'4 |
521'2 |
-1'4 |
522'6 |
05:46A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
234.125 |
236.225 |
233.950 |
235.375 |
1.525 |
235.250s |
01/12 |
|
 |
 |
Apr 26 |
234.925 |
236.850 |
234.500 |
236.300 |
1.400 |
236.075s |
01/12 |
|
 |
 |
Jun 26 |
229.925 |
231.300 |
229.875 |
230.850 |
0.850 |
230.600s |
01/12 |
|
 |
 |
 |
@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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|