 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
508'0 |
517'4 |
507'2 |
511'0 |
1'6 |
512'0s |
08/28 |
|
|
|
Dec 26 |
531'4 |
541'2 |
530'6 |
536'2 |
3'0 |
536'4s |
08/28 |
|
|
|
Mar 27 |
545'2 |
554'6 |
544'4 |
550'6 |
4'0 |
551'2s |
08/28 |
|
|
|
May 27 |
551'2 |
560'4 |
550'4 |
556'6 |
4'0 |
557'0s |
08/28 |
|
|
|
Jul 27 |
552'4 |
561'2 |
551'6 |
557'2 |
3'2 |
557'4s |
08/28 |
|
|
|
Sep 27 |
525'0 |
531'4 |
524'6 |
526'6 |
1'0 |
527'4s |
08/28 |
|
|
|
Dec 27 |
525'0 |
531'0 |
523'6 |
526'2 |
1'4 |
527'0s |
08/28 |
|
|
|
Mar 28 |
534'2 |
540'4 |
534'2 |
535'6 |
1'4 |
536'4s |
08/28 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
1257'4 |
1278'2 |
1257'4 |
1277'6 |
19'6 |
1276'2s |
08/28 |
|
|
|
Nov 26 |
1270'0 |
1290'0 |
1269'2 |
1287'6 |
20'0 |
1288'0s |
08/28 |
|
|
|
Jan 27 |
1284'6 |
1305'0 |
1284'2 |
1302'4 |
19'6 |
1302'6s |
08/28 |
|
|
|
Mar 27 |
1290'2 |
1308'4 |
1289'6 |
1306'2 |
18'2 |
1306'4s |
08/28 |
|
|
|
May 27 |
1294'6 |
1312'4 |
1294'4 |
1310'2 |
17'6 |
1310'4s |
08/28 |
|
|
|
Jul 27 |
1296'6 |
1314'4 |
1296'2 |
1312'2 |
17'4 |
1312'0s |
08/28 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
739'4 |
773'0 |
737'4 |
766'0 |
24'2 |
767'0s |
08/28 |
|
|
|
Dec 26 |
758'2 |
790'2 |
754'6 |
783'4 |
23'2 |
784'0s |
08/28 |
|
|
|
Mar 27 |
773'4 |
803'2 |
771'0 |
797'4 |
21'6 |
797'6s |
08/28 |
|
|
|
May 27 |
778'6 |
807'0 |
776'4 |
802'4 |
21'2 |
802'6s |
08/28 |
|
|
|
Jul 27 |
769'4 |
794'6 |
765'6 |
791'0 |
19'2 |
792'2s |
08/28 |
|
|
|
Sep 27 |
770'2 |
794'2 |
767'4 |
791'2 |
17'4 |
792'0s |
08/28 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
3285 |
3417 |
3274 |
3387 |
80 |
3382s |
08/28 |
|
|
|
Oct 26 |
3331 |
3457 |
3314 |
3427 |
81 |
3425s |
08/28 |
|
|
|
Dec 26 |
3396 |
3522 |
3378 |
3488 |
80 |
3489s |
08/28 |
|
|
|
Jan 27 |
3427 |
3536 |
3403 |
3504 |
71 |
3505s |
08/28 |
|
|
|
Mar 27 |
3442 |
3540 |
3422 |
3507 |
55 |
3509s |
08/28 |
|
|
|
May 27 |
3466 |
3547 |
3434 |
3514 |
44 |
3517s |
08/28 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
322.875 |
323.600 |
320.025 |
320.900 |
- 1.550 |
320.900s |
08/28 |
|
|
|
Oct 26 |
318.750 |
319.250 |
315.150 |
316.750 |
- 1.550 |
316.525s |
08/28 |
|
|
|
Nov 26 |
311.975 |
312.800 |
308.050 |
310.150 |
- 1.550 |
309.925s |
08/28 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
221.000 |
221.350 |
218.850 |
220.550 |
- 1.050 |
219.250s |
08/28 |
|
|
|
Oct 26 |
213.500 |
214.000 |
210.825 |
211.825 |
- 1.200 |
211.725s |
08/28 |
|
|
|
Dec 26 |
215.325 |
215.850 |
212.700 |
213.800 |
- 1.075 |
213.725s |
08/28 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
