 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
477'0 |
484'2 |
474'4 |
483'4 |
5'0 |
483'6s |
03:59P |
|
|
|
Dec 26 |
502'0 |
509'0 |
499'0 |
508'2 |
5'0 |
508'4s |
03:59P |
|
|
|
Mar 27 |
515'4 |
524'0 |
514'0 |
523'2 |
5'2 |
523'4s |
03:54P |
|
|
|
May 27 |
522'6 |
530'4 |
520'4 |
530'0 |
5'2 |
530'0s |
03:58P |
|
|
|
Jul 27 |
524'6 |
532'0 |
522'4 |
531'6 |
5'0 |
531'4s |
03:59P |
|
|
|
Sep 27 |
502'6 |
507'6 |
501'2 |
507'2 |
2'6 |
507'2s |
03:02P |
|
|
|
Dec 27 |
506'0 |
510'6 |
504'2 |
510'2 |
2'6 |
510'2s |
02:57P |
|
|
|
Mar 28 |
516'4 |
521'0 |
514'6 |
521'0 |
3'2 |
520'6s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
1218'6 |
1225'6 |
1209'6 |
1225'6 |
4'2 |
1225'0s |
03:08P |
|
|
|
Nov 26 |
1235'4 |
1240'4 |
1224'4 |
1240'2 |
3'0 |
1239'4s |
03:58P |
|
|
|
Jan 27 |
1250'2 |
1254'6 |
1239'2 |
1254'6 |
2'2 |
1253'6s |
03:26P |
|
|
|
Mar 27 |
1253'6 |
1259'4 |
1245'4 |
1259'2 |
1'6 |
1259'0s |
03:35P |
|
|
|
May 27 |
1260'0 |
1263'6 |
1250'6 |
1263'6 |
1'6 |
1263'6s |
03:29P |
|
|
|
Jul 27 |
1261'2 |
1266'6 |
1254'2 |
1266'6 |
2'0 |
1266'2s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
682'0 |
687'6 |
674'4 |
683'0 |
-1'2 |
681'4s |
03:14P |
|
|
|
Dec 26 |
699'0 |
705'0 |
692'2 |
700'0 |
-0'6 |
699'2s |
01:30P |
|
|
|
Mar 27 |
716'0 |
722'0 |
709'6 |
717'6 |
-0'6 |
716'4s |
02:31P |
|
|
|
May 27 |
724'6 |
729'4 |
717'6 |
724'6 |
-0'2 |
724'4s |
02:44P |
|
|
|
Jul 27 |
719'6 |
727'0 |
716'4 |
722'4 |
-0'6 |
722'2s |
02:52P |
|
|
|
Sep 27 |
727'4 |
732'0 |
722'6 |
728'2 |
-0'6 |
728'2s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
3151 |
3181 |
3123 |
3181 |
20 |
3177s |
02:44P |
|
|
|
Oct 26 |
3180 |
3210 |
3151 |
3210 |
19 |
3205s |
02:32P |
|
|
|
Dec 26 |
3235 |
3263 |
3201 |
3263 |
20 |
3258s |
01:30P |
|
|
|
Jan 27 |
3260 |
3288 |
3228 |
3287 |
20 |
3284s |
02:33P |
|
|
|
Mar 27 |
3285 |
3316 |
3256 |
3316 |
26 |
3313s |
02:33P |
|
|
|
May 27 |
3309 |
3340 |
3279 |
3340 |
28 |
3337s |
03:43P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
333.075 |
335.000 |
331.300 |
334.375 |
- 0.550 |
334.750s |
01:05P |
|
|
|
Sep 26 |
323.400 |
329.475 |
321.325 |
328.500 |
0.100 |
329.025s |
01:05P |
|
|
|
Oct 26 |
317.200 |
324.225 |
315.400 |
323.100 |
0.950 |
323.650s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
220.850 |
223.475 |
218.725 |
223.000 |
- 0.300 |
223.050s |
01:05P |
|
|
|
Oct 26 |
214.000 |
218.225 |
212.675 |
217.900 |
- 0.075 |
217.925s |
01:05P |
|
|
|
Dec 26 |
215.000 |
218.725 |
213.400 |
218.375 |
0.225 |
218.500s |
02:30P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
