 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
462'6 |
473'4 |
461'4 |
473'0 |
9'6 |
473'0s |
03:58P |
|
|
|
Dec 26 |
487'2 |
498'4 |
486'2 |
498'2 |
10'0 |
498'0s |
03:56P |
|
|
|
Mar 27 |
503'0 |
514'0 |
502'0 |
513'6 |
9'6 |
513'6s |
03:55P |
|
|
|
May 27 |
511'0 |
521'0 |
510'0 |
521'0 |
8'6 |
520'6s |
03:36P |
|
|
|
Jul 27 |
514'2 |
523'2 |
513'2 |
523'2 |
8'0 |
523'0s |
03:37P |
|
|
|
Sep 27 |
495'4 |
503'2 |
495'0 |
503'2 |
5'2 |
502'2s |
03:54P |
|
|
|
Dec 27 |
501'2 |
507'6 |
500'6 |
507'4 |
4'0 |
506'4s |
03:15P |
|
|
|
Mar 28 |
512'2 |
518'2 |
512'0 |
518'2 |
3'6 |
517'2s |
02:32P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
1199'2 |
1224'4 |
1198'2 |
1221'0 |
21'4 |
1222'2s |
03:37P |
|
|
|
Nov 26 |
1215'0 |
1239'4 |
1214'0 |
1236'0 |
20'4 |
1237'2s |
03:52P |
|
|
|
Jan 27 |
1230'0 |
1253'4 |
1228'6 |
1250'6 |
19'6 |
1251'2s |
02:30P |
|
|
|
Mar 27 |
1236'2 |
1258'0 |
1235'4 |
1254'6 |
17'2 |
1255'4s |
02:30P |
|
|
|
May 27 |
1242'2 |
1262'4 |
1241'4 |
1259'0 |
15'0 |
1259'4s |
03:03P |
|
|
|
Jul 27 |
1246'4 |
1265'4 |
1246'2 |
1262'2 |
13'4 |
1262'6s |
02:44P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
661'2 |
683'2 |
660'2 |
679'4 |
15'6 |
680'2s |
03:10P |
|
|
|
Dec 26 |
678'4 |
700'2 |
677'2 |
696'4 |
16'2 |
697'4s |
01:30P |
|
|
|
Mar 27 |
696'2 |
717'4 |
694'6 |
714'0 |
15'6 |
714'6s |
02:30P |
|
|
|
May 27 |
704'2 |
725'0 |
702'4 |
721'4 |
15'2 |
722'4s |
01:30P |
|
|
|
Jul 27 |
706'2 |
724'0 |
705'4 |
721'0 |
13'2 |
721'4s |
03:13P |
|
|
|
Sep 27 |
712'0 |
730'0 |
712'0 |
727'4 |
12'4 |
728'0s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
3140 |
3192 |
3128 |
3188 |
59 |
3189s |
03:44P |
|
|
|
Oct 26 |
3157 |
3213 |
3145 |
3211 |
64 |
3210s |
02:56P |
|
|
|
Dec 26 |
3190 |
3261 |
3186 |
3257 |
68 |
3256s |
03:46P |
|
|
|
Jan 27 |
3205 |
3280 |
3205 |
3278 |
66 |
3276s |
03:46P |
|
|
|
Mar 27 |
3227 |
3299 |
3227 |
3298 |
62 |
3297s |
03:47P |
|
|
|
May 27 |
3248 |
3318 |
3248 |
3316 |
57 |
3316s |
03:47P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
340.475 |
341.500 |
336.325 |
336.400 |
- 2.375 |
336.850s |
03:40P |
|
|
|
Sep 26 |
335.000 |
335.075 |
328.525 |
328.650 |
- 4.225 |
329.125s |
02:31P |
|
|
|
Oct 26 |
327.900 |
328.125 |
321.500 |
321.675 |
- 4.275 |
322.050s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
225.000 |
226.025 |
222.975 |
222.975 |
- 1.475 |
223.425s |
01:05P |
|
|
|
Oct 26 |
219.650 |
221.000 |
216.875 |
216.950 |
- 1.700 |
217.225s |
01:05P |
|
|
|
Dec 26 |
220.050 |
221.225 |
216.775 |
216.850 |
- 2.050 |
217.150s |
03:43P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
