 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
432'0 |
437'0 |
430'6 |
435'2 |
3'6 |
435'4s |
11/28 |
|
|
|
Mar 26 |
445'2 |
448'4 |
443'4 |
447'6 |
2'4 |
447'6s |
11/28 |
|
|
|
May 26 |
453'2 |
456'2 |
451'2 |
456'0 |
2'6 |
455'6s |
11/28 |
|
|
|
Jul 26 |
458'0 |
461'6 |
456'6 |
461'2 |
3'2 |
461'2s |
11/28 |
|
|
|
Sep 26 |
454'0 |
457'0 |
452'2 |
456'2 |
3'2 |
456'4s |
11/28 |
|
|
|
Dec 26 |
465'2 |
469'0 |
464'2 |
468'2 |
3'0 |
468'2s |
11/28 |
|
|
|
Mar 27 |
478'0 |
481'6 |
477'6 |
481'2 |
3'0 |
481'4s |
11/28 |
|
|
|
May 27 |
487'0 |
487'0 |
487'0 |
487'0 |
2'6 |
488'0s |
11/28 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1131'6 |
1138'6 |
1129'6 |
1137'2 |
6'2 |
1137'6s |
11/28 |
|
|
|
Mar 26 |
1140'4 |
1147'0 |
1139'2 |
1145'2 |
5'2 |
1146'0s |
11/28 |
|
|
|
May 26 |
1150'4 |
1156'4 |
1148'6 |
1153'6 |
4'6 |
1155'2s |
11/28 |
|
|
|
Jul 26 |
1159'0 |
1164'6 |
1156'6 |
1162'0 |
5'0 |
1163'4s |
11/28 |
|
|
|
Aug 26 |
1147'4 |
1155'2 |
1147'4 |
1152'6 |
7'2 |
1155'2s |
11/28 |
|
|
|
Sep 26 |
1122'6 |
1130'0 |
1122'2 |
1128'4 |
8'0 |
1130'4s |
11/28 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
529'4 |
532'2 |
527'2 |
530'0 |
2'0 |
531'0s |
11/28 |
|
|
|
Mar 26 |
540'4 |
542'6 |
534'6 |
538'4 |
-2'0 |
538'4s |
11/28 |
|
|
|
May 26 |
549'2 |
551'0 |
543'4 |
546'6 |
-2'4 |
546'6s |
11/28 |
|
|
|
Jul 26 |
558'6 |
559'2 |
551'6 |
555'2 |
-2'6 |
555'0s |
11/28 |
|
|
|
Sep 26 |
567'0 |
571'6 |
564'4 |
567'4 |
-2'2 |
567'6s |
11/28 |
|
|
|
Dec 26 |
586'4 |
586'4 |
580'4 |
584'2 |
-2'2 |
584'0s |
11/28 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3171 |
3171 |
3143 |
3149 |
- 27 |
3144s |
11/28 |
|
|
|
Jan 26 |
3204 |
3204 |
3176 |
3186 |
- 17 |
3187s |
11/28 |
|
|
|
Mar 26 |
3259 |
3260 |
3234 |
3241 |
- 17 |
3242s |
11/28 |
|
|
|
May 26 |
3311 |
3316 |
3288 |
3294 |
- 20 |
3296s |
11/28 |
|
|
|
Jul 26 |
3380 |
3380 |
3341 |
3346 |
- 24 |
3348s |
11/28 |
|
|
|
Aug 26 |
3366 |
3368 |
3349 |
3353 |
- 29 |
3354s |
11/28 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
315.200 |
324.375 |
315.150 |
323.050 |
8.850 |
323.975s |
11/28 |
|
|
|
Mar 26 |
309.050 |
318.300 |
309.000 |
316.950 |
8.800 |
317.850s |
11/28 |
|
|
|
Apr 26 |
309.500 |
316.950 |
309.375 |
316.300 |
8.925 |
316.625s |
11/28 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
211.525 |
217.300 |
211.525 |
215.300 |
4.550 |
215.575s |
11/28 |
|
|
|
Feb 26 |
213.300 |
219.325 |
213.275 |
217.825 |
4.925 |
217.850s |
11/28 |
|
|
|
Apr 26 |
214.475 |
220.800 |
214.475 |
219.375 |
5.300 |
219.550s |
11/28 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
