 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
449'0 |
452'4 |
447'0 |
449'2 |
4'6 |
449'4s |
01:30P |
|
|
|
Dec 26 |
472'0 |
476'0 |
470'0 |
472'4 |
5'4 |
473'0s |
01:30P |
|
|
|
Mar 27 |
487'0 |
491'6 |
485'6 |
488'0 |
5'4 |
488'4s |
01:30P |
|
|
|
May 27 |
495'6 |
500'0 |
494'2 |
497'0 |
5'4 |
497'2s |
01:30P |
|
|
|
Jul 27 |
500'2 |
504'4 |
498'4 |
501'4 |
4'6 |
501'4s |
01:30P |
|
|
|
Sep 27 |
487'6 |
489'2 |
486'0 |
487'0 |
3'0 |
487'2s |
01:30P |
|
|
|
Dec 27 |
492'2 |
494'6 |
491'0 |
492'2 |
3'0 |
493'0s |
01:30P |
|
|
|
Mar 28 |
505'0 |
505'2 |
502'2 |
503'2 |
2'6 |
503'4s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
1210'0 |
1231'6 |
1209'0 |
1223'0 |
21'4 |
1226'0s |
01:30P |
|
|
|
Sep 26 |
1200'0 |
1221'4 |
1197'0 |
1213'6 |
22'0 |
1215'4s |
01:30P |
|
|
|
Nov 26 |
1210'0 |
1232'0 |
1207'4 |
1225'0 |
23'2 |
1226'2s |
01:30P |
|
|
|
Jan 27 |
1222'0 |
1245'2 |
1221'2 |
1238'6 |
23'2 |
1240'0s |
01:30P |
|
|
|
Mar 27 |
1226'0 |
1245'6 |
1224'0 |
1238'6 |
20'0 |
1240'0s |
01:30P |
|
|
|
May 27 |
1230'0 |
1249'0 |
1229'0 |
1242'0 |
18'2 |
1243'4s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
687'4 |
692'2 |
672'6 |
672'6 |
-8'6 |
674'0s |
01:30P |
|
|
|
Dec 26 |
704'2 |
708'4 |
690'4 |
690'4 |
-8'2 |
691'4s |
01:21P |
|
|
|
Mar 27 |
718'0 |
721'4 |
705'4 |
706'2 |
-7'0 |
706'6s |
01:30P |
|
|
|
May 27 |
721'6 |
725'4 |
712'0 |
712'4 |
-5'4 |
713'4s |
01:20P |
|
|
|
Jul 27 |
718'0 |
721'2 |
709'6 |
710'2 |
-5'0 |
711'2s |
01:30P |
|
|
|
Sep 27 |
723'0 |
726'0 |
716'0 |
717'4 |
-4'4 |
717'2s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
3212 |
3259 |
3199 |
3229 |
33 |
3235s |
01:30P |
|
|
|
Sep 26 |
3183 |
3241 |
3167 |
3207 |
41 |
3212s |
01:30P |
|
|
|
Oct 26 |
3162 |
3231 |
3146 |
3193 |
50 |
3199s |
01:30P |
|
|
|
Dec 26 |
3193 |
3272 |
3182 |
3233 |
53 |
3238s |
01:30P |
|
|
|
Jan 27 |
3213 |
3288 |
3199 |
3250 |
54 |
3257s |
01:30P |
|
|
|
Mar 27 |
3224 |
3298 |
3214 |
3265 |
51 |
3270s |
01:20P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
345.750 |
352.600 |
345.050 |
352.550 |
6.050 |
352.000s |
01:05P |
|
|
|
Sep 26 |
339.125 |
347.000 |
338.300 |
346.775 |
6.900 |
346.250s |
01:05P |
|
|
|
Oct 26 |
332.825 |
340.300 |
331.650 |
340.025 |
7.000 |
339.825s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
224.500 |
226.850 |
223.675 |
226.500 |
2.100 |
226.525s |
01:05P |
|
|
|
Oct 26 |
220.750 |
223.525 |
219.825 |
223.300 |
2.600 |
223.300s |
01:05P |
|
|
|
Dec 26 |
220.525 |
223.275 |
219.700 |
223.000 |
2.475 |
223.000s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
