 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
433'2 |
439'2 |
430'6 |
437'6 |
5'2 |
438'0s |
02:30P |
|
 |
 |
Mar 26 |
445'0 |
452'2 |
442'2 |
449'6 |
5'0 |
450'0s |
02:52P |
|
 |
 |
May 26 |
453'0 |
460'0 |
451'0 |
457'4 |
4'2 |
457'4s |
01:20P |
|
 |
 |
Jul 26 |
459'0 |
465'0 |
457'0 |
462'2 |
3'4 |
462'4s |
02:30P |
|
 |
 |
Sep 26 |
455'6 |
459'6 |
453'4 |
458'2 |
3'0 |
458'4s |
01:30P |
|
 |
 |
Dec 26 |
467'0 |
470'4 |
465'0 |
469'2 |
2'2 |
469'2s |
02:47P |
|
 |
 |
Mar 27 |
479'6 |
483'0 |
478'4 |
482'2 |
2'0 |
482'4s |
02:30P |
|
 |
 |
May 27 |
487'2 |
489'0 |
487'0 |
488'6 |
1'4 |
488'6s |
01:20P |
|
 |
 |
Jul 27 |
490'4 |
492'4 |
490'4 |
491'6 |
1'2 |
492'0s |
01:20P |
|
 |
 |
Sep 27 |
473'6 |
473'6 |
472'4 |
472'6 |
0'2 |
473'0s |
01:20P |
|
 |
 |
Dec 27 |
476'2 |
476'4 |
474'6 |
475'0 |
0'0 |
475'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
493'6s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
473'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1126'4 |
1135'6 |
1123'2 |
1124'0 |
-3'2 |
1124'6s |
02:32P |
|
 |
 |
Mar 26 |
1136'0 |
1145'2 |
1133'6 |
1134'0 |
-3'0 |
1135'0s |
02:40P |
|
 |
 |
May 26 |
1146'2 |
1154'2 |
1143'4 |
1143'4 |
-2'6 |
1144'6s |
01:30P |
|
 |
 |
Jul 26 |
1154'4 |
1162'0 |
1151'6 |
1151'6 |
-2'2 |
1153'2s |
02:44P |
|
 |
 |
Aug 26 |
1148'6 |
1154'0 |
1144'4 |
1144'4 |
-2'2 |
1146'0s |
01:30P |
|
 |
 |
Sep 26 |
1125'0 |
1129'0 |
1121'2 |
1121'6 |
-1'4 |
1123'4s |
01:20P |
|
 |
 |
Nov 26 |
1124'0 |
1130'0 |
1120'6 |
1121'4 |
-2'0 |
1123'0s |
02:32P |
|
 |
 |
Jan 27 |
1133'2 |
1135'6 |
1129'6 |
1129'6 |
-2'2 |
1131'0s |
01:20P |
|
 |
 |
Mar 27 |
1132'2 |
1132'4 |
1127'0 |
1127'0 |
-1'6 |
1128'0s |
01:30P |
|
 |
 |
May 27 |
1132'2 |
1132'2 |
1129'0 |
1129'2 |
-1'4 |
1130'0s |
01:20P |
|
 |
 |
Jul 27 |
1136'6 |
1136'6 |
1132'0 |
1132'6 |
-2'0 |
1133'4s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1076'0 |
-2'0 |
1124'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1103'0 |
-2'0 |
1100'2s |
01:20P |
|
 |
 |
Nov 27 |
1101'0 |
1102'0 |
1095'0 |
1097'4 |
-0'2 |
1098'4s |
01:28P |
|
 |
 |
Jan 28 |
|
|
|
1107'4 |
-0'2 |
1107'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1105'4 |
-0'2 |
1105'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1108'4 |
-0'2 |
1108'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1116'2 |
-0'2 |
1116'2s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1109'0 |
-0'2 |
1109'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1089'0 |
-0'2 |
1089'0s |
01:20P |
|
 |
 |
Nov 28 |
1095'0 |
1095'0 |
1095'0 |
1095'0 |
-0'2 |
1090'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1109'2 |
-0'2 |
1109'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1095'0 |
-0'2 |
1095'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
536'0 |
536'0 |
536'0 |
536'0 |
7'4 |
537'6s |
02:30P |
|
 |
 |
Mar 26 |
535'0 |
544'4 |
529'6 |
541'2 |
6'0 |
541'0s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
215.650 |
220.000 |
215.500 |
218.350 |
4.275 |
218.475s |
01:05P |
|
 |
 |
Feb 26 |
217.100 |
222.600 |
217.050 |
220.550 |
4.875 |
220.800s |
01:05P |
|
 |
 |
Apr 26 |
218.550 |
224.275 |
218.550 |
222.125 |
4.875 |
222.425s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|