 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
462'4 |
468'0 |
455'4 |
464'0 |
0'2 |
464'2s |
03:28P |
|
|
|
Dec 26 |
486'2 |
492'0 |
479'2 |
487'2 |
0'0 |
487'4s |
03:57P |
|
|
|
Mar 27 |
501'6 |
507'2 |
494'6 |
502'6 |
0'0 |
503'0s |
03:56P |
|
|
|
May 27 |
510'0 |
515'4 |
503'6 |
511'2 |
-0'2 |
511'4s |
03:45P |
|
|
|
Jul 27 |
513'2 |
518'0 |
507'4 |
514'0 |
-0'6 |
514'0s |
03:25P |
|
|
|
Sep 27 |
493'6 |
495'0 |
487'4 |
491'6 |
-1'2 |
492'2s |
03:03P |
|
|
|
Dec 27 |
497'0 |
499'0 |
491'0 |
495'6 |
-1'2 |
496'6s |
01:30P |
|
|
|
Mar 28 |
508'6 |
509'0 |
503'4 |
507'6 |
-1'2 |
507'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
1236'6 |
1250'4 |
1232'4 |
1246'6 |
10'4 |
1248'0s |
01:20P |
|
|
|
Sep 26 |
1229'4 |
1243'0 |
1225'0 |
1239'0 |
9'2 |
1240'2s |
02:30P |
|
|
|
Nov 26 |
1242'0 |
1256'4 |
1238'0 |
1252'4 |
9'6 |
1253'4s |
03:54P |
|
|
|
Jan 27 |
1255'2 |
1269'4 |
1251'2 |
1265'4 |
9'4 |
1266'4s |
03:48P |
|
|
|
Mar 27 |
1254'4 |
1268'4 |
1250'0 |
1263'2 |
7'4 |
1264'0s |
03:14P |
|
|
|
May 27 |
1255'0 |
1270'2 |
1252'6 |
1264'6 |
5'6 |
1265'0s |
03:14P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
694'6 |
711'2 |
659'4 |
679'0 |
-18'2 |
678'0s |
03:52P |
|
|
|
Dec 26 |
712'2 |
728'2 |
678'0 |
697'0 |
-18'2 |
695'4s |
01:30P |
|
|
|
Mar 27 |
728'0 |
743'2 |
694'2 |
712'6 |
-18'0 |
711'2s |
01:21P |
|
|
|
May 27 |
731'2 |
747'4 |
701'4 |
719'0 |
-17'0 |
718'0s |
01:30P |
|
|
|
Jul 27 |
727'0 |
739'2 |
698'0 |
716'0 |
-14'6 |
714'6s |
03:35P |
|
|
|
Sep 27 |
732'0 |
740'6 |
703'2 |
719'6 |
-13'2 |
719'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
3306 |
3356 |
3295 |
3318 |
14 |
3313s |
02:33P |
|
|
|
Sep 26 |
3294 |
3343 |
3279 |
3311 |
20 |
3308s |
01:30P |
|
|
|
Oct 26 |
3276 |
3329 |
3265 |
3305 |
27 |
3303s |
01:30P |
|
|
|
Dec 26 |
3319 |
3373 |
3307 |
3353 |
33 |
3352s |
01:30P |
|
|
|
Jan 27 |
3344 |
3394 |
3330 |
3379 |
35 |
3377s |
01:30P |
|
|
|
Mar 27 |
3347 |
3400 |
3342 |
3388 |
37 |
3386s |
01:21P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
345.000 |
348.950 |
341.175 |
345.800 |
1.550 |
345.325s |
01:05P |
|
|
|
Sep 26 |
341.000 |
345.475 |
337.250 |
342.050 |
1.600 |
341.450s |
03:56P |
|
|
|
Oct 26 |
334.700 |
339.475 |
331.600 |
336.400 |
2.550 |
336.000s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
225.875 |
228.500 |
225.475 |
227.075 |
1.675 |
227.075s |
01:05P |
|
|
|
Oct 26 |
221.775 |
224.125 |
220.775 |
222.575 |
1.125 |
222.500s |
01:05P |
|
|
|
Dec 26 |
220.950 |
223.875 |
220.400 |
222.275 |
1.600 |
222.275s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
