 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
438'0 |
438'0 |
431'0 |
432'0 |
-6'4 |
431'4s |
01:25P |
|
|
|
Mar 26 |
449'2 |
450'0 |
442'6 |
443'2 |
-6'4 |
443'4s |
05:38P |
|
|
|
May 26 |
457'0 |
457'6 |
450'2 |
450'2 |
-6'6 |
450'6s |
05:24P |
|
|
|
Jul 26 |
462'0 |
463'0 |
455'4 |
455'6 |
-6'4 |
456'0s |
05:14P |
|
|
|
Sep 26 |
458'4 |
458'6 |
452'4 |
452'6 |
-5'6 |
452'6s |
05:15P |
|
|
|
Dec 26 |
469'0 |
469'6 |
463'0 |
463'4 |
-5'6 |
463'4s |
04:45P |
|
|
|
Mar 27 |
481'6 |
482'4 |
475'4 |
476'0 |
-6'2 |
476'2s |
01:30P |
|
|
|
May 27 |
487'4 |
487'4 |
483'0 |
483'0 |
-6'0 |
482'6s |
01:25P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1125'2 |
1130'6 |
1115'4 |
1116'2 |
-9'0 |
1115'6s |
05:29P |
|
|
|
Mar 26 |
1135'0 |
1140'0 |
1125'2 |
1126'0 |
-9'4 |
1125'4s |
05:07P |
|
|
|
May 26 |
1144'6 |
1149'2 |
1134'4 |
1135'4 |
-10'0 |
1134'6s |
05:06P |
|
|
|
Jul 26 |
1152'6 |
1157'0 |
1142'4 |
1143'2 |
-10'4 |
1142'6s |
05:32P |
|
|
|
Aug 26 |
1146'2 |
1149'0 |
1135'2 |
1136'4 |
-10'6 |
1135'2s |
01:20P |
|
|
|
Sep 26 |
1123'0 |
1124'6 |
1113'2 |
1114'2 |
-10'2 |
1113'2s |
03:15P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
542'2 |
542'2 |
536'4 |
537'4 |
0'0 |
537'6s |
01:20P |
|
|
|
Mar 26 |
541'0 |
542'4 |
537'2 |
538'2 |
-2'6 |
538'2s |
05:07P |
|
|
|
May 26 |
547'4 |
549'2 |
544'2 |
545'6 |
-2'6 |
545'2s |
01:20P |
|
|
|
Jul 26 |
555'2 |
557'2 |
552'0 |
553'2 |
-3'0 |
553'0s |
04:45P |
|
|
|
Sep 26 |
568'0 |
569'4 |
564'2 |
565'6 |
-3'0 |
565'2s |
01:30P |
|
|
|
Dec 26 |
584'2 |
585'4 |
580'0 |
581'6 |
-3'2 |
581'2s |
04:45P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3104 |
3104 |
3078 |
3084 |
- 2 |
3084s |
04:45P |
|
|
|
Jan 26 |
3120 |
3141 |
3106 |
3112 |
- 3 |
3113s |
05:38P |
|
|
|
Mar 26 |
3168 |
3191 |
3154 |
3160 |
- 5 |
3161s |
04:52P |
|
|
|
May 26 |
3220 |
3243 |
3205 |
3210 |
- 11 |
3209s |
04:45P |
|
|
|
Jul 26 |
3279 |
3299 |
3258 |
3262 |
- 16 |
3261s |
01:30P |
|
|
|
Aug 26 |
3291 |
3308 |
3268 |
3272 |
- 17 |
3270s |
01:20P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
329.875 |
334.950 |
327.725 |
331.725 |
1.975 |
331.850s |
01:05P |
|
|
|
Mar 26 |
323.800 |
328.775 |
321.675 |
325.675 |
1.875 |
325.800s |
02:30P |
|
|
|
Apr 26 |
323.100 |
328.000 |
321.300 |
325.225 |
1.875 |
325.175s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
217.575 |
220.400 |
217.500 |
218.975 |
0.475 |
218.950s |
01:05P |
|
|
|
Feb 26 |
219.925 |
223.125 |
219.625 |
221.950 |
1.100 |
221.900s |
02:49P |
|
|
|
Apr 26 |
221.725 |
224.650 |
221.200 |
223.400 |
0.975 |
223.400s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
