 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
448'4 |
448'4 |
448'4 |
448'4 |
4'2 |
444'2 |
01:14A |
|
|
|
May 26 |
462'4 |
464'0 |
461'0 |
463'0 |
2'6 |
460'2 |
01:15A |
|
|
|
Jul 26 |
473'0 |
475'4 |
472'6 |
474'6 |
2'6 |
472'0 |
01:15A |
|
|
|
Sep 26 |
476'2 |
479'2 |
476'2 |
478'2 |
2'6 |
475'4 |
01:15A |
|
|
|
Dec 26 |
490'0 |
491'6 |
489'0 |
491'0 |
2'0 |
489'0 |
01:15A |
|
|
|
Mar 27 |
498'4 |
500'2 |
498'2 |
499'6 |
1'4 |
498'2 |
01:15A |
|
|
|
May 27 |
503'2 |
505'2 |
503'2 |
504'4 |
1'0 |
503'4 |
01:15A |
|
|
|
Jul 27 |
506'0 |
507'0 |
506'0 |
506'6 |
1'2 |
505'4 |
01:15A |
|
|
|
Sep 27 |
483'4 |
483'6 |
483'4 |
483'6 |
1'2 |
482'4 |
01:15A |
|
|
|
Dec 27 |
486'4 |
487'4 |
485'6 |
487'4 |
1'2 |
486'2 |
01:12A |
|
|
|
Mar 28 |
496'6 |
497'0 |
496'4 |
497'0 |
1'0 |
496'0 |
01:15A |
|
|
|
May 28 |
|
|
|
500'0 |
0'0 |
500'0 |
01:15A |
|
|
|
Jul 28 |
|
|
|
495'0 |
0'0 |
501'4 |
01:15A |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
474'4 |
01:12A |
|
|
|
Dec 28 |
479'0 |
479'0 |
479'0 |
479'0 |
0'2 |
478'6 |
01:15A |
|
|
|
Jul 29 |
|
|
|
495'2 |
0'0 |
495'2 |
01:12A |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
471'4 |
03/11 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
|
|
|
1200'6 |
0'2 |
1200'4 |
01:15A |
|
|
|
May 26 |
1220'0 |
1225'2 |
1216'0 |
1220'4 |
6'4 |
1214'0 |
01:15A |
|
|
|
Jul 26 |
1232'0 |
1238'2 |
1229'6 |
1233'0 |
5'6 |
1227'2 |
01:15A |
|
|
|
Aug 26 |
1216'4 |
1220'2 |
1213'0 |
1214'6 |
3'2 |
1211'4 |
01:15A |
|
|
|
Sep 26 |
1175'0 |
1178'6 |
1172'0 |
1173'0 |
2'2 |
1170'6 |
01:15A |
|
|
|
Nov 26 |
1165'0 |
1169'6 |
1163'6 |
1165'2 |
2'0 |
1163'2 |
01:15A |
|
|
|
Jan 27 |
1173'4 |
1178'0 |
1172'2 |
1173'6 |
1'6 |
1172'0 |
01:15A |
|
|
|
Mar 27 |
1167'2 |
1171'6 |
1166'6 |
1166'6 |
-0'4 |
1167'2 |
01:15A |
|
|
|
May 27 |
1171'0 |
1172'6 |
1168'2 |
1169'0 |
0'2 |
1168'6 |
01:15A |
|
|
|
Jul 27 |
1174'0 |
1177'4 |
1173'6 |
1174'6 |
0'6 |
1174'0 |
01:15A |
|
|
|
Aug 27 |
|
|
|
1151'0 |
0'0 |
1159'6 |
01:14A |
|
|
|
Sep 27 |
|
|
|
1113'2 |
0'0 |
1123'0 |
01:14A |
|
|
|
Nov 27 |
1115'0 |
1119'4 |
1114'6 |
1114'6 |
1'0 |
1113'6 |
01:15A |
|
|
|
Jan 28 |
|
|
|
1124'0 |
0'0 |
1123'6 |
01:14A |
|
|
|
Mar 28 |
|
|
|
1114'0 |
0'0 |
1125'4 |
01:14A |
|
|
|
May 28 |
|
|
|
1130'4 |
0'0 |
1130'4 |
01:14A |
|
|
|
Jul 28 |
|
|
|
1115'0 |
0'0 |
1136'6 |
01:14A |
|
|
|
Aug 28 |
|
|
|
1129'4 |
0'0 |
1129'4 |
03/11 |
|
|
|
Sep 28 |
|
|
|
1109'6 |
0'0 |
1109'6 |
03/11 |
|
|
|
Nov 28 |
|
|
|
1096'6 |
0'0 |
1100'0 |
03/11 |
|
|
|
Jul 29 |
|
|
|
1119'2 |
0'0 |
1119'2 |
03/11 |
|
|
|
Nov 29 |
|
|
|
1100'0 |
0'0 |
1100'2 |
03/11 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
|
|
|
586'6 |
0'0 |
588'4 |
01:15A |
|
|
|
May 26 |
599'4 |
606'0 |
596'2 |
599'6 |
5'0 |
594'6 |
01:15A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
231.600 |
231.800 |
229.625 |
230.150 |
- 2.225 |
230.150s |
03/11 |
|
|
|
Jun 26 |
229.250 |
229.400 |
227.375 |
228.025 |
- 2.125 |
228.075s |
03/11 |
|
|
|
Aug 26 |
227.475 |
227.625 |
225.600 |
226.250 |
- 2.175 |
226.175s |
03/11 |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
