 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
433'2 |
439'2 |
430'6 |
437'6 |
5'2 |
438'0s |
02:30P |
|
|
|
Mar 26 |
445'0 |
452'2 |
442'2 |
449'6 |
5'0 |
450'0s |
03:57P |
|
|
|
May 26 |
453'0 |
460'0 |
451'0 |
457'4 |
4'2 |
457'4s |
03:54P |
|
|
|
Jul 26 |
459'0 |
465'0 |
457'0 |
462'2 |
3'4 |
462'4s |
02:30P |
|
|
|
Sep 26 |
455'6 |
459'6 |
453'4 |
458'2 |
3'0 |
458'4s |
03:45P |
|
|
|
Dec 26 |
467'0 |
470'4 |
465'0 |
469'2 |
2'2 |
469'2s |
03:52P |
|
|
|
Mar 27 |
479'6 |
483'0 |
478'4 |
482'2 |
2'0 |
482'4s |
03:13P |
|
|
|
May 27 |
487'2 |
489'0 |
487'0 |
488'6 |
1'4 |
488'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1126'4 |
1135'6 |
1123'2 |
1124'0 |
-3'2 |
1124'6s |
03:57P |
|
|
|
Mar 26 |
1136'0 |
1145'2 |
1133'6 |
1134'0 |
-3'0 |
1135'0s |
02:40P |
|
|
|
May 26 |
1146'2 |
1154'2 |
1143'4 |
1143'4 |
-2'6 |
1144'6s |
03:34P |
|
|
|
Jul 26 |
1154'4 |
1162'0 |
1151'6 |
1151'6 |
-2'2 |
1153'2s |
03:18P |
|
|
|
Aug 26 |
1148'6 |
1154'0 |
1144'4 |
1144'4 |
-2'2 |
1146'0s |
01:30P |
|
|
|
Sep 26 |
1125'0 |
1129'0 |
1121'2 |
1121'6 |
-1'4 |
1123'4s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
536'0 |
536'0 |
536'0 |
536'0 |
7'4 |
537'6s |
02:30P |
|
|
|
Mar 26 |
535'0 |
544'4 |
529'6 |
541'2 |
6'0 |
541'0s |
03:33P |
|
|
|
May 26 |
542'6 |
551'0 |
538'0 |
548'0 |
5'0 |
548'0s |
01:30P |
|
|
|
Jul 26 |
551'6 |
558'6 |
546'4 |
556'0 |
4'2 |
556'0s |
01:30P |
|
|
|
Sep 26 |
563'4 |
571'0 |
559'4 |
568'4 |
3'4 |
568'2s |
03:31P |
|
|
|
Dec 26 |
581'2 |
587'0 |
576'4 |
584'6 |
3'2 |
584'4s |
03:32P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3124 |
3127 |
3077 |
3089 |
- 25 |
3086s |
01:30P |
|
|
|
Jan 26 |
3146 |
3165 |
3113 |
3116 |
- 30 |
3116s |
03:39P |
|
|
|
Mar 26 |
3194 |
3213 |
3165 |
3166 |
- 29 |
3166s |
03:40P |
|
|
|
May 26 |
3246 |
3265 |
3218 |
3218 |
- 28 |
3220s |
01:30P |
|
|
|
Jul 26 |
3301 |
3319 |
3275 |
3277 |
- 26 |
3277s |
01:30P |
|
|
|
Aug 26 |
3309 |
3327 |
3285 |
3285 |
- 24 |
3287s |
01:20P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
324.350 |
330.325 |
322.750 |
329.750 |
8.800 |
329.875s |
02:52P |
|
|
|
Mar 26 |
318.375 |
324.775 |
317.225 |
323.775 |
8.400 |
323.925s |
02:52P |
|
|
|
Apr 26 |
317.850 |
324.100 |
316.600 |
323.000 |
8.450 |
323.300s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
215.650 |
220.000 |
215.500 |
218.350 |
4.275 |
218.475s |
01:05P |
|
|
|
Feb 26 |
217.100 |
222.600 |
217.050 |
220.550 |
4.875 |
220.800s |
01:05P |
|
|
|
Apr 26 |
218.550 |
224.275 |
218.550 |
222.125 |
4.875 |
222.425s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
