 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
447'0 |
453'6 |
445'4 |
452'4 |
3'2 |
452'6s |
03:50P |
|
|
|
Dec 26 |
470'0 |
476'4 |
469'0 |
475'2 |
2'2 |
475'2s |
03:25P |
|
|
|
Mar 27 |
485'6 |
492'0 |
484'6 |
491'2 |
2'4 |
491'0s |
03:25P |
|
|
|
May 27 |
494'6 |
500'6 |
493'6 |
500'0 |
2'4 |
499'6s |
01:30P |
|
|
|
Jul 27 |
499'0 |
505'2 |
498'2 |
504'4 |
2'6 |
504'2s |
03:28P |
|
|
|
Sep 27 |
485'2 |
490'4 |
484'6 |
489'4 |
2'2 |
489'4s |
01:30P |
|
|
|
Dec 27 |
492'0 |
496'4 |
491'2 |
495'4 |
2'2 |
495'2s |
02:30P |
|
|
|
Mar 28 |
502'4 |
507'0 |
502'4 |
506'0 |
2'6 |
506'2s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
1220'0 |
1227'4 |
1211'2 |
1218'4 |
-6'4 |
1219'4s |
01:20P |
|
|
|
Sep 26 |
1210'0 |
1217'4 |
1204'6 |
1210'2 |
-5'0 |
1210'4s |
01:20P |
|
|
|
Nov 26 |
1221'2 |
1230'2 |
1217'2 |
1222'2 |
-3'4 |
1222'6s |
03:36P |
|
|
|
Jan 27 |
1234'2 |
1243'6 |
1231'2 |
1236'0 |
-3'2 |
1236'6s |
02:47P |
|
|
|
Mar 27 |
1237'2 |
1244'4 |
1233'2 |
1238'0 |
-1'2 |
1238'6s |
02:45P |
|
|
|
May 27 |
1239'6 |
1247'6 |
1237'2 |
1242'4 |
-0'2 |
1243'2s |
03:13P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
673'0 |
679'0 |
665'2 |
678'4 |
4'0 |
678'0s |
03:37P |
|
|
|
Dec 26 |
690'4 |
697'0 |
683'2 |
696'4 |
4'4 |
696'0s |
02:53P |
|
|
|
Mar 27 |
705'4 |
712'4 |
699'2 |
712'4 |
4'6 |
711'4s |
01:30P |
|
|
|
May 27 |
712'2 |
719'4 |
707'2 |
719'2 |
5'2 |
718'6s |
01:30P |
|
|
|
Jul 27 |
708'6 |
718'0 |
706'4 |
716'6 |
6'2 |
717'4s |
03:46P |
|
|
|
Sep 27 |
714'4 |
724'4 |
713'0 |
723'4 |
6'6 |
724'0s |
02:47P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
3221 |
3280 |
3211 |
3264 |
32 |
3267s |
02:44P |
|
|
|
Sep 26 |
3194 |
3254 |
3182 |
3240 |
31 |
3243s |
03:29P |
|
|
|
Oct 26 |
3177 |
3242 |
3174 |
3227 |
32 |
3231s |
01:30P |
|
|
|
Dec 26 |
3234 |
3285 |
3205 |
3269 |
35 |
3273s |
01:30P |
|
|
|
Jan 27 |
3235 |
3306 |
3229 |
3292 |
37 |
3294s |
01:30P |
|
|
|
Mar 27 |
3260 |
3319 |
3250 |
3304 |
36 |
3306s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
352.450 |
353.475 |
347.800 |
349.400 |
- 2.450 |
349.550s |
01:05P |
|
|
|
Sep 26 |
346.675 |
348.050 |
343.200 |
344.875 |
- 1.275 |
344.975s |
01:05P |
|
|
|
Oct 26 |
340.425 |
341.875 |
337.800 |
339.350 |
- 0.250 |
339.575s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
227.000 |
227.750 |
225.500 |
226.450 |
0.150 |
226.675s |
01:05P |
|
|
|
Oct 26 |
223.850 |
224.675 |
221.975 |
223.050 |
- 0.075 |
223.225s |
01:05P |
|
|
|
Dec 26 |
223.525 |
224.375 |
221.800 |
222.775 |
- 0.100 |
222.900s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
