 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
512'0 |
512'0 |
507'4 |
509'4 |
-3'6 |
510'2s |
01:20P |
|
|
|
Dec 26 |
533'2 |
544'6 |
523'2 |
532'0 |
-3'4 |
530'2s |
03:58P |
|
|
|
Mar 27 |
548'2 |
560'0 |
538'2 |
547'0 |
-3'6 |
545'4s |
03:57P |
|
|
|
May 27 |
556'2 |
566'4 |
545'4 |
554'4 |
-4'0 |
553'0s |
01:30P |
|
|
|
Jul 27 |
558'6 |
569'4 |
549'2 |
558'0 |
-3'6 |
556'2s |
03:56P |
|
|
|
Sep 27 |
532'4 |
538'2 |
523'0 |
530'2 |
-5'0 |
528'4s |
03:02P |
|
|
|
Dec 27 |
534'4 |
540'0 |
525'4 |
533'2 |
-4'2 |
532'0s |
03:27P |
|
|
|
Mar 28 |
543'4 |
550'4 |
537'2 |
543'6 |
-3'4 |
543'4s |
03:22P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
1296'0 |
1296'0 |
1296'0 |
1296'0 |
-35'6 |
1280'2s |
01:20P |
|
|
|
Nov 26 |
1330'0 |
1335'2 |
1293'0 |
1299'0 |
-35'6 |
1296'4s |
03:57P |
|
|
|
Jan 27 |
1345'0 |
1350'2 |
1308'2 |
1314'2 |
-35'2 |
1312'0s |
01:20P |
|
|
|
Mar 27 |
1350'2 |
1355'2 |
1315'0 |
1321'2 |
-34'0 |
1318'6s |
03:56P |
|
|
|
May 27 |
1354'0 |
1359'4 |
1321'0 |
1327'6 |
-32'2 |
1325'0s |
02:36P |
|
|
|
Jul 27 |
1357'6 |
1360'4 |
1324'0 |
1330'2 |
-30'4 |
1328'4s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
713'4 |
713'4 |
709'6 |
711'0 |
-16'2 |
707'0s |
01:20P |
|
|
|
Dec 26 |
741'2 |
743'4 |
716'2 |
726'2 |
-16'0 |
725'2s |
01:20P |
|
|
|
Mar 27 |
756'0 |
757'6 |
732'6 |
742'2 |
-15'0 |
741'2s |
02:56P |
|
|
|
May 27 |
763'6 |
763'6 |
740'0 |
750'2 |
-14'0 |
749'2s |
02:56P |
|
|
|
Jul 27 |
758'0 |
759'0 |
736'2 |
747'0 |
-11'4 |
745'6s |
03:48P |
|
|
|
Sep 27 |
758'2 |
758'2 |
739'0 |
747'6 |
-10'6 |
747'2s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
3469 |
3493 |
3466 |
3493 |
- 18 |
3470s |
01:20P |
|
|
|
Oct 26 |
3493 |
3506 |
3447 |
3478 |
- 38 |
3468s |
03:57P |
|
|
|
Dec 26 |
3555 |
3570 |
3508 |
3538 |
- 41 |
3528s |
03:57P |
|
|
|
Jan 27 |
3588 |
3590 |
3529 |
3557 |
- 42 |
3547s |
01:30P |
|
|
|
Mar 27 |
3581 |
3601 |
3541 |
3568 |
- 38 |
3561s |
01:30P |
|
|
|
May 27 |
3589 |
3607 |
3552 |
3574 |
- 35 |
3569s |
03:42P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
333.500 |
339.150 |
332.875 |
337.875 |
5.250 |
337.825s |
01:05P |
|
|
|
Oct 26 |
328.200 |
333.900 |
327.850 |
332.500 |
4.950 |
332.500s |
03:36P |
|
|
|
Nov 26 |
323.450 |
329.350 |
323.075 |
328.475 |
5.400 |
328.175s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 26 |
218.525 |
220.350 |
217.925 |
219.625 |
1.850 |
219.675s |
02:30P |
|
|
|
Dec 26 |
220.300 |
223.075 |
219.975 |
222.100 |
2.625 |
222.225s |
02:32P |
|
|
|
Feb 27 |
221.925 |
224.675 |
221.600 |
223.975 |
2.850 |
224.000s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
