 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
444'0 |
444'6 |
442'4 |
443'2 |
-0'6 |
443'6s |
12/19 |
|
|
|
May 26 |
451'2 |
452'6 |
450'4 |
451'0 |
-0'6 |
451'4s |
12/19 |
|
|
|
Jul 26 |
457'2 |
458'6 |
456'4 |
456'4 |
-0'4 |
457'4s |
12/19 |
|
|
|
Sep 26 |
450'2 |
452'0 |
450'2 |
450'4 |
-0'2 |
451'0s |
12/19 |
|
|
|
Dec 26 |
461'4 |
463'0 |
461'0 |
461'2 |
-0'2 |
462'0s |
12/19 |
|
|
|
Mar 27 |
474'4 |
475'6 |
474'2 |
474'4 |
-0'4 |
475'2s |
12/19 |
|
|
|
May 27 |
482'0 |
482'6 |
481'4 |
481'4 |
-0'4 |
482'2s |
12/19 |
|
|
|
Jul 27 |
485'2 |
485'6 |
485'0 |
485'2 |
-0'4 |
485'6s |
12/19 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1052'2 |
1054'0 |
1047'0 |
1049'0 |
-3'0 |
1049'2s |
12/19 |
|
|
|
Mar 26 |
1062'0 |
1064'4 |
1057'2 |
1059'4 |
-2'4 |
1059'4s |
12/19 |
|
|
|
May 26 |
1072'2 |
1075'2 |
1068'6 |
1070'2 |
-2'6 |
1070'4s |
12/19 |
|
|
|
Jul 26 |
1085'0 |
1087'0 |
1080'4 |
1081'6 |
-3'0 |
1082'0s |
12/19 |
|
|
|
Aug 26 |
1079'6 |
1083'2 |
1077'6 |
1078'4 |
-3'0 |
1079'0s |
12/19 |
|
|
|
Sep 26 |
1066'6 |
1067'4 |
1062'6 |
1063'0 |
-3'0 |
1063'6s |
12/19 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
507'6 |
511'2 |
505'4 |
509'4 |
2'0 |
509'6s |
12/19 |
|
|
|
May 26 |
518'6 |
522'0 |
516'4 |
520'6 |
1'6 |
520'4s |
12/19 |
|
|
|
Jul 26 |
530'0 |
533'2 |
527'4 |
531'6 |
2'0 |
531'6s |
12/19 |
|
|
|
Sep 26 |
543'6 |
546'4 |
541'4 |
544'6 |
1'2 |
545'0s |
12/19 |
|
|
|
Dec 26 |
562'0 |
564'0 |
559'2 |
563'0 |
1'0 |
563'0s |
12/19 |
|
|
|
Mar 27 |
577'6 |
579'6 |
576'0 |
578'6 |
0'4 |
579'0s |
12/19 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
2984 |
3002 |
2973 |
2977 |
- 8 |
2976s |
12/19 |
|
|
|
Mar 26 |
3024 |
3039 |
3007 |
3013 |
- 12 |
3011s |
12/19 |
|
|
|
May 26 |
3062 |
3075 |
3041 |
3049 |
- 15 |
3047s |
12/19 |
|
|
|
Jul 26 |
3111 |
3120 |
3090 |
3098 |
- 14 |
3097s |
12/19 |
|
|
|
Aug 26 |
3130 |
3145 |
3104 |
3112 |
- 13 |
3112s |
12/19 |
|
|
|
Sep 26 |
3140 |
3140 |
3112 |
3119 |
- 13 |
3119s |
12/19 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
340.875 |
347.450 |
340.875 |
346.150 |
5.325 |
345.600s |
12/19 |
|
|
|
Mar 26 |
335.000 |
341.450 |
334.950 |
339.925 |
4.800 |
339.400s |
12/19 |
|
|
|
Apr 26 |
333.175 |
339.700 |
333.175 |
338.200 |
4.425 |
337.600s |
12/19 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
229.000 |
231.250 |
229.000 |
230.800 |
1.975 |
230.400s |
12/19 |
|
|
|
Feb 26 |
228.900 |
232.075 |
228.875 |
231.150 |
2.400 |
230.800s |
12/19 |
|
|
|
Apr 26 |
228.625 |
231.350 |
228.625 |
230.450 |
1.850 |
230.000s |
12/19 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
