 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
436'0 |
438'2 |
436'0 |
437'6 |
1'2 |
436'4 |
05:55A |
|
|
|
May 26 |
444'0 |
446'0 |
444'0 |
445'4 |
1'0 |
444'4 |
05:55A |
|
|
|
Jul 26 |
450'4 |
452'4 |
450'4 |
451'6 |
0'6 |
451'0 |
05:55A |
|
|
|
Sep 26 |
446'4 |
448'0 |
446'4 |
447'4 |
0'0 |
447'4 |
05:55A |
|
|
|
Dec 26 |
459'2 |
460'0 |
458'6 |
459'4 |
0'0 |
459'4 |
05:55A |
|
|
|
Mar 27 |
472'6 |
473'2 |
472'4 |
472'6 |
0'0 |
472'6 |
05:55A |
|
|
|
May 27 |
479'6 |
480'0 |
479'6 |
479'6 |
0'2 |
479'4 |
05:55A |
|
|
|
Jul 27 |
|
|
|
482'4 |
0'0 |
482'6 |
05:54A |
|
|
|
Sep 27 |
|
|
|
464'0 |
0'0 |
464'2 |
05:54A |
|
|
|
Dec 27 |
468'6 |
468'6 |
468'6 |
468'6 |
0'6 |
468'0 |
05:55A |
|
|
|
Mar 28 |
|
|
|
481'2 |
0'0 |
481'2 |
05:54A |
|
|
|
May 28 |
|
|
|
488'0 |
0'0 |
488'0 |
12/16 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
486'2 |
05:54A |
|
|
|
Sep 28 |
|
|
|
469'0 |
0'0 |
469'0 |
12/16 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
467'6 |
05:22A |
|
|
|
Jul 29 |
|
|
|
486'0 |
0'0 |
486'0 |
12/16 |
|
|
|
Dec 29 |
|
|
|
464'4 |
0'0 |
464'4 |
12/16 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1063'4 |
1067'4 |
1061'0 |
1061'2 |
-1'4 |
1062'6 |
05:55A |
|
|
|
Mar 26 |
1072'0 |
1076'6 |
1071'0 |
1071'0 |
-0'6 |
1071'6 |
05:55A |
|
|
|
May 26 |
1083'0 |
1088'0 |
1082'4 |
1082'6 |
-0'2 |
1083'0 |
05:55A |
|
|
|
Jul 26 |
1094'2 |
1099'0 |
1093'6 |
1093'6 |
-0'4 |
1094'2 |
05:54A |
|
|
|
Aug 26 |
1092'6 |
1094'6 |
1090'0 |
1090'0 |
-0'2 |
1090'2 |
05:55A |
|
|
|
Sep 26 |
1074'6 |
1079'2 |
1074'6 |
1075'0 |
0'2 |
1074'6 |
05:55A |
|
|
|
Nov 26 |
1080'0 |
1084'2 |
1080'0 |
1081'2 |
1'0 |
1080'2 |
05:55A |
|
|
|
Jan 27 |
1094'0 |
1094'2 |
1092'4 |
1092'4 |
2'0 |
1090'4 |
05:55A |
|
|
|
Mar 27 |
1093'6 |
1094'6 |
1093'6 |
1094'4 |
3'2 |
1091'2 |
05:55A |
|
|
|
May 27 |
|
|
|
1095'4 |
0'0 |
1096'0 |
05:55A |
|
|
|
Jul 27 |
|
|
|
1100'4 |
0'0 |
1102'0 |
05:55A |
|
|
|
Aug 27 |
|
|
|
1107'6 |
0'0 |
1095'0 |
05:54A |
|
|
|
Sep 27 |
|
|
|
1085'6 |
0'0 |
1075'2 |
05:54A |
|
|
|
Nov 27 |
|
|
|
1072'0 |
0'0 |
1072'4 |
05:55A |
|
|
|
Jan 28 |
|
|
|
1081'4 |
0'0 |
1081'4 |
05:54A |
|
|
|
Mar 28 |
|
|
|
1079'4 |
0'0 |
1079'4 |
05:54A |
|
|
|
May 28 |
|
|
|
1082'4 |
0'0 |
1082'4 |
05:54A |
|
|
|
Jul 28 |
|
|
|
1090'2 |
0'0 |
1090'2 |
05:54A |
|
|
|
Aug 28 |
|
|
|
1083'0 |
0'0 |
1083'0 |
12/16 |
|
|
|
Sep 28 |
|
|
|
1063'0 |
0'0 |
1063'0 |
12/16 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1064'0 |
05:54A |
|
|
|
Jul 29 |
|
|
|
1083'2 |
0'0 |
1083'2 |
12/16 |
|
|
|
Nov 29 |
|
|
|
1069'0 |
0'0 |
1069'0 |
12/16 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
510'6 |
511'4 |
508'4 |
509'2 |
-0'2 |
509'4 |
05:55A |
|
|
|
May 26 |
520'0 |
522'0 |
519'2 |
520'2 |
0'6 |
519'4 |
05:55A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
231.350 |
231.525 |
230.325 |
231.100 |
0.325 |
231.150s |
12/16 |
|
|
|
Feb 26 |
230.900 |
231.375 |
229.775 |
230.725 |
0.150 |
230.700s |
12/16 |
|
|
|
Apr 26 |
230.450 |
231.000 |
229.350 |
230.325 |
0.250 |
230.275s |
12/16 |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
