 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
426'2 |
427'6 |
424'0 |
425'6 |
-1'0 |
425'4s |
01:30P |
|
 |
 |
Mar 26 |
437'4 |
439'0 |
435'2 |
437'6 |
-0'2 |
437'4s |
01:30P |
|
 |
 |
May 26 |
445'0 |
446'0 |
442'4 |
445'2 |
-0'4 |
444'6s |
01:30P |
|
 |
 |
Jul 26 |
450'6 |
451'6 |
448'2 |
451'4 |
-0'2 |
450'6s |
01:30P |
|
 |
 |
Sep 26 |
448'2 |
448'4 |
445'4 |
448'0 |
-0'6 |
447'4s |
01:30P |
|
 |
 |
Dec 26 |
460'2 |
461'2 |
458'2 |
460'6 |
-1'0 |
460'0s |
01:30P |
|
 |
 |
Mar 27 |
474'2 |
474'2 |
471'6 |
473'6 |
-1'0 |
473'2s |
01:20P |
|
 |
 |
May 27 |
479'2 |
480'6 |
479'2 |
480'6 |
-0'6 |
480'0s |
01:30P |
|
 |
 |
Jul 27 |
483'4 |
484'0 |
482'2 |
483'2 |
-0'4 |
483'2s |
01:30P |
|
 |
 |
Sep 27 |
467'6 |
468'0 |
467'6 |
468'0 |
0'2 |
468'0s |
01:20P |
|
 |
 |
Dec 27 |
470'2 |
471'0 |
469'2 |
470'6 |
0'0 |
470'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
0'0 |
488'6s |
01:20P |
|
 |
 |
Dec 28 |
465'0 |
465'0 |
465'0 |
465'0 |
0'6 |
465'4s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1122'4 |
1127'4 |
1113'2 |
1126'4 |
2'4 |
1125'0s |
01:30P |
|
 |
 |
Mar 26 |
1132'4 |
1136'4 |
1123'4 |
1135'2 |
2'2 |
1134'2s |
01:30P |
|
 |
 |
May 26 |
1141'2 |
1145'2 |
1133'2 |
1144'4 |
1'6 |
1143'2s |
01:20P |
|
 |
 |
Jul 26 |
1150'0 |
1151'2 |
1139'6 |
1150'6 |
1'2 |
1149'2s |
01:30P |
|
 |
 |
Aug 26 |
1139'0 |
1140'4 |
1130'2 |
1140'0 |
0'0 |
1138'0s |
01:30P |
|
 |
 |
Sep 26 |
1115'0 |
1115'2 |
1106'2 |
1113'4 |
-1'0 |
1112'0s |
01:20P |
|
 |
 |
Nov 26 |
1115'0 |
1116'2 |
1107'2 |
1113'0 |
-1'6 |
1112'0s |
01:30P |
|
 |
 |
Jan 27 |
1125'0 |
1125'0 |
1117'0 |
1122'2 |
-2'0 |
1121'2s |
01:20P |
|
 |
 |
Mar 27 |
1121'6 |
1123'0 |
1115'6 |
1118'6 |
-2'0 |
1119'2s |
01:30P |
|
 |
 |
May 27 |
1121'4 |
1121'6 |
1121'4 |
1121'6 |
-2'0 |
1121'6s |
01:20P |
|
 |
 |
Jul 27 |
1126'4 |
1126'4 |
1126'2 |
1126'2 |
-2'2 |
1126'4s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1076'0 |
-2'2 |
1118'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1103'0 |
-1'6 |
1097'6s |
01:20P |
|
 |
 |
Nov 27 |
1095'0 |
1095'6 |
1094'0 |
1095'6 |
-2'0 |
1096'2s |
01:20P |
|
 |
 |
Jan 28 |
|
|
|
1105'2 |
-2'0 |
1105'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1103'2 |
-2'0 |
1103'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1106'2 |
-2'0 |
1106'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1114'0 |
-2'0 |
1114'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1106'6 |
-2'0 |
1106'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1086'6 |
-2'0 |
1086'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
-2'0 |
1086'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1105'4 |
-2'0 |
1105'4s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1080'0 |
-2'0 |
1080'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
528'2 |
532'4 |
522'6 |
529'6 |
0'0 |
527'0s |
01:30P |
|
 |
 |
Mar 26 |
541'4 |
545'0 |
535'6 |
542'2 |
-1'0 |
539'6s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
211.000 |
216.650 |
208.275 |
214.250 |
- 0.275 |
214.450s |
01:05P |
|
 |
 |
Feb 26 |
211.000 |
217.150 |
208.175 |
214.475 |
- 0.625 |
214.775s |
01:05P |
|
 |
 |
Apr 26 |
210.750 |
217.400 |
208.550 |
214.825 |
- 0.425 |
215.150s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|