 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
414'2 |
417'4 |
411'2 |
411'6 |
-2'0 |
412'6s |
03:49P |
|
|
|
Sep 26 |
424'0 |
427'0 |
420'0 |
420'4 |
-2'4 |
421'6s |
03:51P |
|
|
|
Dec 26 |
443'0 |
446'2 |
439'6 |
440'0 |
-1'4 |
441'4s |
03:57P |
|
|
|
Mar 27 |
457'4 |
460'6 |
455'2 |
455'4 |
-1'0 |
456'4s |
02:47P |
|
|
|
May 27 |
466'0 |
469'2 |
464'2 |
464'6 |
-0'6 |
465'4s |
02:49P |
|
|
|
Jul 27 |
472'0 |
475'2 |
470'4 |
470'6 |
-0'4 |
471'6s |
01:30P |
|
|
|
Sep 27 |
466'0 |
468'0 |
464'0 |
465'0 |
0'0 |
465'4s |
01:20P |
|
|
|
Dec 27 |
473'0 |
476'2 |
471'4 |
473'2 |
0'6 |
473'6s |
01:22P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
1127'4 |
1128'0 |
1118'6 |
1124'0 |
-1'2 |
1126'2s |
03:55P |
|
|
|
Aug 26 |
1139'0 |
1139'0 |
1128'2 |
1134'2 |
-0'4 |
1136'4s |
03:57P |
|
|
|
Sep 26 |
1141'4 |
1143'0 |
1132'4 |
1139'6 |
0'2 |
1141'4s |
03:57P |
|
|
|
Nov 26 |
1157'4 |
1158'6 |
1148'0 |
1155'0 |
-0'6 |
1156'2s |
03:57P |
|
|
|
Jan 27 |
1171'4 |
1172'6 |
1162'0 |
1169'2 |
-0'4 |
1170'4s |
03:33P |
|
|
|
Mar 27 |
1174'6 |
1177'2 |
1166'6 |
1173'4 |
0'0 |
1175'4s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
588'4 |
589'6 |
574'0 |
577'2 |
-12'6 |
578'2s |
01:30P |
|
|
|
Sep 26 |
600'0 |
600'4 |
584'6 |
588'6 |
-11'6 |
589'6s |
02:32P |
|
|
|
Dec 26 |
617'0 |
617'0 |
602'4 |
606'0 |
-11'0 |
607'2s |
02:51P |
|
|
|
Mar 27 |
632'0 |
632'0 |
617'2 |
621'2 |
-10'6 |
622'0s |
02:30P |
|
|
|
May 27 |
639'6 |
639'6 |
627'0 |
630'6 |
-10'2 |
631'4s |
03:09P |
|
|
|
Jul 27 |
644'6 |
644'6 |
633'4 |
637'0 |
-9'4 |
638'0s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
3082 |
3084 |
3034 |
3070 |
- 12 |
3070s |
03:59P |
|
|
|
Aug 26 |
3060 |
3060 |
3015 |
3043 |
- 18 |
3042s |
03:58P |
|
|
|
Sep 26 |
3033 |
3033 |
3004 |
3024 |
- 13 |
3023s |
03:29P |
|
|
|
Oct 26 |
3017 |
3021 |
2996 |
3010 |
- 9 |
3011s |
02:30P |
|
|
|
Dec 26 |
3049 |
3054 |
3028 |
3043 |
- 5 |
3045s |
03:57P |
|
|
|
Jan 27 |
3060 |
3067 |
3041 |
3054 |
- 4 |
3057s |
02:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
373.450 |
373.525 |
368.500 |
369.700 |
- 3.450 |
369.850s |
02:30P |
|
|
|
Sep 26 |
371.400 |
371.400 |
366.600 |
367.475 |
- 3.700 |
367.675s |
01:05P |
|
|
|
Oct 26 |
368.225 |
368.225 |
363.675 |
364.450 |
- 3.750 |
364.600s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
257.500 |
257.900 |
256.100 |
257.825 |
0.050 |
257.450s |
01:05P |
|
|
|
Aug 26 |
247.175 |
247.250 |
245.500 |
246.075 |
- 1.400 |
245.825s |
01:05P |
|
|
|
Oct 26 |
240.500 |
240.625 |
238.700 |
239.325 |
- 1.425 |
239.200s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
