 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
406'0 |
416'0 |
403'6 |
414'6 |
7'6 |
414'6s |
05:26P |
|
|
|
Sep 26 |
415'0 |
425'4 |
412'2 |
424'2 |
8'4 |
424'2s |
05:42P |
|
|
|
Dec 26 |
433'6 |
444'4 |
431'4 |
442'6 |
8'2 |
443'0s |
05:40P |
|
|
|
Mar 27 |
448'6 |
458'4 |
446'2 |
457'4 |
8'0 |
457'4s |
04:45P |
|
|
|
May 27 |
457'6 |
467'0 |
455'2 |
466'2 |
8'0 |
466'2s |
01:21P |
|
|
|
Jul 27 |
463'6 |
473'2 |
461'4 |
472'2 |
7'6 |
472'2s |
02:30P |
|
|
|
Sep 27 |
459'6 |
466'2 |
457'4 |
465'4 |
5'4 |
465'4s |
01:30P |
|
|
|
Dec 27 |
467'4 |
474'2 |
466'0 |
473'0 |
4'4 |
473'0s |
05:45P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
1107'0 |
1131'2 |
1104'4 |
1128'0 |
18'6 |
1127'4s |
05:31P |
|
|
|
Aug 26 |
1115'0 |
1140'4 |
1112'2 |
1137'4 |
20'2 |
1137'0s |
05:45P |
|
|
|
Sep 26 |
1118'4 |
1144'6 |
1115'2 |
1142'0 |
21'2 |
1141'2s |
04:45P |
|
|
|
Nov 26 |
1133'4 |
1160'2 |
1130'0 |
1157'4 |
22'0 |
1157'0s |
05:44P |
|
|
|
Jan 27 |
1148'2 |
1174'0 |
1144'0 |
1171'2 |
22'0 |
1171'0s |
04:45P |
|
|
|
Mar 27 |
1154'4 |
1178'0 |
1149'6 |
1175'6 |
20'2 |
1175'4s |
04:45P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
585'2 |
591'2 |
580'4 |
590'6 |
5'2 |
591'0s |
05:02P |
|
|
|
Sep 26 |
595'2 |
602'0 |
590'0 |
601'2 |
5'4 |
601'4s |
05:33P |
|
|
|
Dec 26 |
612'4 |
618'6 |
607'0 |
617'6 |
5'4 |
618'2s |
05:16P |
|
|
|
Mar 27 |
627'4 |
633'4 |
622'0 |
632'4 |
4'6 |
632'6s |
04:58P |
|
|
|
May 27 |
637'4 |
642'2 |
631'4 |
641'4 |
4'4 |
641'6s |
04:52P |
|
|
|
Jul 27 |
642'2 |
648'2 |
638'0 |
647'2 |
4'6 |
647'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
3045 |
3086 |
3041 |
3082 |
46 |
3082s |
05:25P |
|
|
|
Aug 26 |
3033 |
3068 |
3025 |
3059 |
40 |
3060s |
05:08P |
|
|
|
Sep 26 |
2994 |
3045 |
2994 |
3033 |
46 |
3036s |
02:31P |
|
|
|
Oct 26 |
2979 |
3028 |
2976 |
3017 |
48 |
3020s |
04:48P |
|
|
|
Dec 26 |
3003 |
3059 |
3003 |
3046 |
49 |
3050s |
04:48P |
|
|
|
Jan 27 |
3023 |
3070 |
3018 |
3057 |
47 |
3061s |
04:45P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
375.100 |
377.400 |
371.050 |
373.025 |
0.375 |
373.300s |
03:04P |
|
|
|
Sep 26 |
372.875 |
374.525 |
369.100 |
371.100 |
0.750 |
371.375s |
01:05P |
|
|
|
Oct 26 |
369.925 |
371.500 |
366.000 |
368.125 |
0.800 |
368.350s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
257.000 |
257.675 |
256.000 |
257.575 |
1.400 |
257.400s |
01:05P |
|
|
|
Aug 26 |
247.400 |
248.400 |
245.625 |
247.225 |
0.700 |
247.225s |
02:30P |
|
|
|
Oct 26 |
241.100 |
242.100 |
239.200 |
240.625 |
0.250 |
240.625s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
