 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
433'2 |
437'0 |
428'2 |
432'4 |
-3'6 |
431'4s |
01:30P |
|
|
|
Mar 26 |
446'4 |
447'2 |
440'0 |
440'4 |
-5'6 |
440'6s |
03:57P |
|
|
|
May 26 |
454'0 |
454'6 |
448'4 |
448'6 |
-5'2 |
449'0s |
01:30P |
|
|
|
Jul 26 |
459'4 |
460'0 |
454'2 |
455'0 |
-4'4 |
455'0s |
02:30P |
|
|
|
Sep 26 |
453'0 |
453'6 |
449'2 |
449'4 |
-3'2 |
450'0s |
01:30P |
|
|
|
Dec 26 |
464'4 |
464'6 |
461'2 |
461'4 |
-3'0 |
462'0s |
03:57P |
|
|
|
Mar 27 |
477'6 |
477'6 |
474'2 |
475'0 |
-2'6 |
475'2s |
03:57P |
|
|
|
May 27 |
483'4 |
484'4 |
481'0 |
481'6 |
-2'6 |
482'0s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1093'0 |
1094'4 |
1075'6 |
1076'2 |
-16'6 |
1076'6s |
03:54P |
|
|
|
Mar 26 |
1102'2 |
1104'2 |
1086'0 |
1086'2 |
-16'0 |
1086'6s |
02:42P |
|
|
|
May 26 |
1112'6 |
1113'6 |
1096'0 |
1096'2 |
-15'2 |
1097'0s |
02:49P |
|
|
|
Jul 26 |
1121'0 |
1122'2 |
1105'6 |
1106'2 |
-14'6 |
1106'4s |
01:20P |
|
|
|
Aug 26 |
1114'0 |
1114'2 |
1099'6 |
1100'6 |
-13'4 |
1100'4s |
01:20P |
|
|
|
Sep 26 |
1095'0 |
1095'6 |
1082'0 |
1083'2 |
-11'4 |
1083'2s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
|
|
|
530'2 |
0'0 |
534'4s |
01:20P |
|
|
|
Mar 26 |
534'6 |
536'0 |
529'0 |
529'6 |
-4'2 |
529'2s |
03:54P |
|
|
|
May 26 |
541'6 |
543'4 |
536'6 |
537'6 |
-3'6 |
537'2s |
01:30P |
|
|
|
Jul 26 |
549'6 |
551'2 |
544'6 |
546'0 |
-3'2 |
545'6s |
01:30P |
|
|
|
Sep 26 |
562'2 |
562'6 |
557'2 |
558'0 |
-3'0 |
558'0s |
01:30P |
|
|
|
Dec 26 |
577'6 |
578'0 |
572'6 |
574'0 |
-3'0 |
574'0s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
|
|
|
2996 |
18 |
3006s |
01:20P |
|
|
|
Jan 26 |
3021 |
3046 |
3000 |
3020 |
4 |
3025s |
02:30P |
|
|
|
Mar 26 |
3066 |
3074 |
3048 |
3052 |
- 14 |
3056s |
03:01P |
|
|
|
May 26 |
3118 |
3120 |
3091 |
3091 |
- 22 |
3096s |
01:30P |
|
|
|
Jul 26 |
3175 |
3176 |
3142 |
3142 |
- 27 |
3147s |
03:22P |
|
|
|
Aug 26 |
3189 |
3192 |
3157 |
3159 |
- 29 |
3160s |
03:23P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
343.800 |
344.925 |
339.000 |
339.425 |
- 4.300 |
339.100s |
01:05P |
|
|
|
Mar 26 |
337.875 |
339.175 |
333.925 |
334.125 |
- 3.600 |
334.075s |
01:05P |
|
|
|
Apr 26 |
337.425 |
337.425 |
333.050 |
333.225 |
- 3.350 |
333.225s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
230.500 |
230.725 |
229.250 |
229.875 |
- 0.575 |
229.800s |
01:05P |
|
|
|
Feb 26 |
230.850 |
230.975 |
229.050 |
229.625 |
- 1.400 |
229.550s |
01:05P |
|
|
|
Apr 26 |
230.650 |
230.825 |
228.900 |
229.500 |
- 1.275 |
229.400s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
