 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
512'0 |
518'0 |
510'0 |
518'0 |
6'0 |
512'0 |
04:06A |
|
|
|
Dec 26 |
536'0 |
542'0 |
533'0 |
538'6 |
2'2 |
536'4 |
04:06A |
|
|
|
Mar 27 |
550'4 |
556'6 |
547'6 |
553'2 |
2'0 |
551'2 |
04:06A |
|
|
|
May 27 |
556'2 |
562'6 |
554'0 |
559'4 |
2'4 |
557'0 |
04:06A |
|
|
|
Jul 27 |
556'4 |
563'2 |
554'2 |
560'2 |
2'6 |
557'4 |
04:06A |
|
|
|
Sep 27 |
524'4 |
531'4 |
523'2 |
529'0 |
1'4 |
527'4 |
04:06A |
|
|
|
Dec 27 |
525'2 |
531'2 |
522'6 |
528'4 |
1'4 |
527'0 |
04:05A |
|
|
|
Mar 28 |
533'4 |
540'2 |
533'4 |
537'6 |
1'2 |
536'4 |
04:06A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
1274'4 |
1278'4 |
1274'4 |
1278'4 |
2'2 |
1276'2 |
04:06A |
|
|
|
Nov 26 |
1288'0 |
1294'4 |
1282'6 |
1287'0 |
-1'0 |
1288'0 |
04:06A |
|
|
|
Jan 27 |
1302'4 |
1309'2 |
1297'6 |
1301'6 |
-1'0 |
1302'6 |
04:06A |
|
|
|
Mar 27 |
1306'0 |
1313'4 |
1302'0 |
1306'4 |
0'0 |
1306'4 |
04:06A |
|
|
|
May 27 |
1309'6 |
1317'6 |
1306'6 |
1311'4 |
1'0 |
1310'4 |
04:06A |
|
|
|
Jul 27 |
1311'0 |
1319'6 |
1308'6 |
1313'2 |
1'2 |
1312'0 |
04:06A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
767'0 |
767'0 |
754'6 |
756'4 |
-10'4 |
767'0 |
04:06A |
|
|
|
Dec 26 |
784'0 |
784'6 |
770'0 |
778'6 |
-5'2 |
784'0 |
04:06A |
|
|
|
Mar 27 |
798'0 |
798'6 |
784'4 |
792'6 |
-5'0 |
797'6 |
04:06A |
|
|
|
May 27 |
802'6 |
802'6 |
790'0 |
798'0 |
-4'6 |
802'6 |
04:06A |
|
|
|
Jul 27 |
791'2 |
792'0 |
781'0 |
786'6 |
-5'4 |
792'2 |
04:06A |
|
|
|
Sep 27 |
790'6 |
790'6 |
781'4 |
786'6 |
-5'2 |
792'0 |
04:06A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
3362 |
3362 |
3335 |
3349 |
- 33 |
3382 |
04:06A |
|
|
|
Oct 26 |
3417 |
3417 |
3373 |
3392 |
- 33 |
3425 |
04:06A |
|
|
|
Dec 26 |
3485 |
3485 |
3438 |
3457 |
- 32 |
3489 |
04:06A |
|
|
|
Jan 27 |
3497 |
3498 |
3456 |
3474 |
- 31 |
3505 |
04:06A |
|
|
|
Mar 27 |
3501 |
3502 |
3464 |
3481 |
- 28 |
3509 |
04:06A |
|
|
|
May 27 |
3506 |
3509 |
3474 |
3490 |
- 27 |
3517 |
04:06A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
322.875 |
323.600 |
320.025 |
320.900 |
- 1.550 |
320.900s |
08/30 |
|
|
|
Oct 26 |
318.750 |
319.250 |
315.150 |
316.750 |
- 1.550 |
316.525s |
08/30 |
|
|
|
Nov 26 |
311.975 |
312.800 |
308.050 |
310.150 |
- 1.550 |
309.925s |
08/30 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
221.000 |
221.350 |
218.850 |
220.550 |
- 1.050 |
219.250s |
08/30 |
|
|
|
Oct 26 |
213.500 |
214.000 |
210.825 |
211.825 |
- 1.200 |
211.725s |
08/30 |
|
|
|
Dec 26 |
215.325 |
215.850 |
212.700 |
213.800 |
- 1.075 |
213.725s |
08/30 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
