 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
434'6 |
434'6 |
434'6 |
434'6 |
-2'6 |
437'4 |
07:53P |
|
|
|
May 26 |
450'0 |
451'0 |
445'4 |
448'4 |
-5'2 |
453'6 |
07:53P |
|
|
|
Jul 26 |
461'2 |
462'0 |
457'0 |
459'2 |
-6'2 |
465'4 |
07:54P |
|
|
|
Sep 26 |
464'6 |
464'6 |
459'6 |
461'4 |
-6'6 |
468'2 |
07:54P |
|
|
|
Dec 26 |
477'0 |
478'0 |
473'2 |
475'0 |
-6'6 |
481'6 |
07:54P |
|
|
|
Mar 27 |
488'0 |
488'4 |
483'4 |
485'0 |
-6'6 |
491'6 |
07:54P |
|
|
|
May 27 |
491'2 |
493'4 |
490'2 |
490'6 |
-6'4 |
497'2 |
07:54P |
|
|
|
Jul 27 |
492'6 |
496'0 |
492'6 |
494'0 |
-5'2 |
499'2 |
07:54P |
|
|
|
Sep 27 |
472'4 |
473'2 |
472'4 |
473'2 |
-2'6 |
476'0 |
07:53P |
|
|
|
Dec 27 |
477'0 |
477'0 |
474'4 |
475'0 |
-4'4 |
479'4 |
07:53P |
|
|
|
Mar 28 |
486'2 |
486'2 |
486'2 |
486'2 |
-3'4 |
489'6 |
07:53P |
|
|
|
May 28 |
|
|
|
495'6 |
0'0 |
494'0 |
07:53P |
|
|
|
Jul 28 |
|
|
|
495'0 |
0'0 |
495'4 |
07:52P |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
469'2 |
07:37P |
|
|
|
Dec 28 |
|
|
|
474'0 |
0'0 |
473'4 |
07:42P |
|
|
|
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0 |
07:37P |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
466'2 |
07:27P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1180'0 |
1180'0 |
1180'0 |
1180'0 |
-0'4 |
1180'4 |
07:54P |
|
|
|
May 26 |
1185'4 |
1193'4 |
1177'6 |
1188'6 |
-7'4 |
1196'2 |
07:54P |
|
|
|
Jul 26 |
1198'6 |
1206'2 |
1190'6 |
1201'6 |
-7'2 |
1209'0 |
07:54P |
|
|
|
Aug 26 |
1182'4 |
1192'6 |
1178'6 |
1190'4 |
-5'2 |
1195'6 |
07:54P |
|
|
|
Sep 26 |
1145'4 |
1152'0 |
1140'0 |
1150'0 |
-5'4 |
1155'4 |
07:54P |
|
|
|
Nov 26 |
1135'0 |
1145'0 |
1133'2 |
1141'4 |
-6'6 |
1148'2 |
07:54P |
|
|
|
Jan 27 |
1151'4 |
1154'0 |
1143'0 |
1149'6 |
-7'6 |
1157'4 |
07:54P |
|
|
|
Mar 27 |
1147'2 |
1150'0 |
1140'4 |
1148'4 |
-5'6 |
1154'2 |
07:54P |
|
|
|
May 27 |
1142'4 |
1152'0 |
1141'4 |
1148'2 |
-7'6 |
1156'0 |
07:54P |
|
|
|
Jul 27 |
1153'2 |
1157'0 |
1151'0 |
1153'4 |
-8'6 |
1162'2 |
07:54P |
|
|
|
Aug 27 |
|
|
|
1161'2 |
0'0 |
1148'0 |
07:53P |
|
|
|
Sep 27 |
|
|
|
1122'6 |
0'0 |
1113'4 |
07:53P |
|
|
|
Nov 27 |
1097'0 |
1103'0 |
1095'0 |
1102'2 |
-2'2 |
1104'4 |
07:54P |
|
|
|
Jan 28 |
|
|
|
1114'0 |
0'0 |
1114'2 |
07:53P |
|
|
|
Mar 28 |
|
|
|
1114'0 |
0'0 |
1116'0 |
07:53P |
|
|
|
May 28 |
|
|
|
1121'0 |
0'0 |
1121'0 |
07:47P |
|
|
|
Jul 28 |
|
|
|
1115'0 |
0'0 |
1127'2 |
07:53P |
|
|
|
Aug 28 |
|
|
|
1120'0 |
0'0 |
1120'0 |
01:20P |
|
|
|
Sep 28 |
|
|
|
1100'2 |
0'0 |
1100'2 |
07:00P |
|
|
|
Nov 28 |
|
|
|
1096'6 |
0'0 |
1096'4 |
07:53P |
|
|
|
Jul 29 |
|
|
|
1115'6 |
0'0 |
1115'6 |
07:00P |
|
|
|
Nov 29 |
|
|
|
1092'0 |
0'0 |
1099'4 |
06:56P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
|
|
|
609'6 |
0'0 |
598'0 |
07:54P |
|
|
|
May 26 |
600'0 |
600'0 |
585'4 |
592'0 |
-11'2 |
603'2 |
07:54P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
228.075 |
230.925 |
227.325 |
230.125 |
- 4.425 |
230.150s |
03:29P |
|
|
|
Jun 26 |
224.850 |
227.925 |
224.225 |
227.325 |
- 4.050 |
227.425s |
01:05P |
|
|
|
Aug 26 |
223.600 |
226.250 |
222.275 |
225.575 |
- 3.675 |
225.575s |
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 |
|
|
|
|
|
|
|
|
|
|
