 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
440'4 |
440'4 |
434'0 |
434'4 |
-6'0 |
434'6s |
01:20P |
|
|
|
Mar 26 |
447'4 |
448'6 |
443'4 |
444'0 |
-3'6 |
444'2s |
01:30P |
|
|
|
May 26 |
455'4 |
456'4 |
451'0 |
451'6 |
-3'6 |
451'6s |
01:30P |
|
|
|
Jul 26 |
460'6 |
461'6 |
456'6 |
457'0 |
-3'4 |
457'4s |
01:30P |
|
|
|
Sep 26 |
454'6 |
455'4 |
451'4 |
451'4 |
-2'4 |
452'2s |
01:30P |
|
|
|
Dec 26 |
465'6 |
466'6 |
462'6 |
463'2 |
-2'0 |
463'6s |
01:30P |
|
|
|
Mar 27 |
478'0 |
479'0 |
476'0 |
476'2 |
-1'6 |
476'6s |
01:30P |
|
|
|
May 27 |
484'2 |
485'2 |
482'6 |
483'0 |
-1'4 |
483'2s |
01:24P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1087'4 |
1093'2 |
1081'4 |
1092'0 |
4'0 |
1091'2s |
01:30P |
|
|
|
Mar 26 |
1098'4 |
1102'6 |
1093'4 |
1101'4 |
2'6 |
1101'0s |
01:20P |
|
|
|
May 26 |
1108'6 |
1112'2 |
1104'6 |
1111'0 |
1'6 |
1110'4s |
01:30P |
|
|
|
Jul 26 |
1118'2 |
1121'0 |
1114'0 |
1119'6 |
1'4 |
1119'4s |
01:30P |
|
|
|
Aug 26 |
1110'4 |
1114'0 |
1108'0 |
1113'0 |
1'0 |
1112'4s |
01:24P |
|
|
|
Sep 26 |
1090'4 |
1094'2 |
1089'4 |
1093'2 |
0'2 |
1092'6s |
01:24P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
526'4 |
530'2 |
526'4 |
530'2 |
-5'0 |
531'2s |
01:24P |
|
|
|
Mar 26 |
534'0 |
535'0 |
525'2 |
529'2 |
-5'0 |
529'4s |
01:20P |
|
|
|
May 26 |
541'6 |
542'2 |
533'6 |
537'4 |
-4'2 |
537'6s |
01:30P |
|
|
|
Jul 26 |
549'4 |
550'4 |
542'2 |
545'6 |
-4'0 |
546'0s |
01:30P |
|
|
|
Sep 26 |
561'0 |
562'4 |
554'6 |
558'2 |
-3'6 |
558'4s |
01:30P |
|
|
|
Dec 26 |
577'4 |
578'0 |
571'0 |
574'4 |
-3'2 |
574'6s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
2970 |
2993 |
2969 |
2993 |
|
2982s |
01:24P |
|
|
|
Jan 26 |
3017 |
3021 |
2987 |
3009 |
- 1 |
3012s |
01:30P |
|
|
|
Mar 26 |
3073 |
3073 |
3041 |
3060 |
- 5 |
3063s |
01:30P |
|
|
|
May 26 |
3122 |
3125 |
3094 |
3112 |
- 8 |
3114s |
01:30P |
|
|
|
Jul 26 |
3179 |
3183 |
3153 |
3170 |
- 10 |
3171s |
01:30P |
|
|
|
Aug 26 |
3191 |
3198 |
3168 |
3185 |
- 9 |
3186s |
01:24P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
335.475 |
338.875 |
334.250 |
338.775 |
2.875 |
338.375s |
01:05P |
|
|
|
Mar 26 |
330.150 |
333.200 |
328.800 |
333.175 |
2.675 |
332.825s |
01:05P |
|
|
|
Apr 26 |
329.000 |
332.275 |
328.100 |
332.225 |
2.425 |
331.900s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
226.575 |
227.200 |
225.500 |
227.200 |
- 0.025 |
226.800s |
01:05P |
|
|
|
Feb 26 |
226.700 |
228.700 |
225.850 |
228.525 |
1.575 |
228.525s |
01:05P |
|
|
|
Apr 26 |
226.825 |
228.500 |
225.875 |
228.425 |
1.475 |
228.375s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
