 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
437'0 |
441'6 |
434'4 |
441'4 |
4'4 |
440'6s |
02:30P |
|
|
|
Mar 26 |
443'6 |
449'0 |
443'4 |
448'0 |
4'2 |
448'0s |
03:31P |
|
|
|
May 26 |
451'2 |
456'2 |
451'2 |
455'4 |
4'2 |
455'4s |
02:46P |
|
|
|
Jul 26 |
457'0 |
461'4 |
456'6 |
461'2 |
4'0 |
461'0s |
02:42P |
|
|
|
Sep 26 |
452'6 |
455'4 |
451'4 |
455'2 |
2'0 |
454'6s |
01:30P |
|
|
|
Dec 26 |
463'4 |
466'4 |
462'4 |
466'0 |
1'6 |
465'6s |
02:49P |
|
|
|
Mar 27 |
476'0 |
479'0 |
475'2 |
479'0 |
1'4 |
478'4s |
01:30P |
|
|
|
May 27 |
483'4 |
485'4 |
482'6 |
485'0 |
1'2 |
484'6s |
01:21P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1093'6 |
1094'6 |
1084'4 |
1087'6 |
-6'4 |
1087'2s |
03:32P |
|
|
|
Mar 26 |
1105'6 |
1106'6 |
1096'0 |
1098'4 |
-7'4 |
1098'2s |
03:04P |
|
|
|
May 26 |
1116'6 |
1117'6 |
1106'6 |
1109'2 |
-8'0 |
1108'6s |
02:57P |
|
|
|
Jul 26 |
1125'0 |
1126'0 |
1116'4 |
1118'4 |
-7'6 |
1118'0s |
01:30P |
|
|
|
Aug 26 |
1118'2 |
1119'6 |
1110'2 |
1112'0 |
-7'4 |
1111'4s |
01:30P |
|
|
|
Sep 26 |
1100'0 |
1100'4 |
1091'4 |
1092'4 |
-7'2 |
1092'4s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
535'4 |
535'4 |
535'0 |
535'0 |
0'2 |
536'2s |
01:21P |
|
|
|
Mar 26 |
535'4 |
537'6 |
531'2 |
534'2 |
-0'2 |
534'4s |
01:30P |
|
|
|
May 26 |
542'6 |
545'0 |
539'0 |
542'0 |
-0'2 |
542'0s |
01:20P |
|
|
|
Jul 26 |
550'6 |
553'0 |
547'0 |
549'4 |
-0'2 |
550'0s |
01:30P |
|
|
|
Sep 26 |
562'4 |
565'2 |
559'2 |
562'2 |
-0'4 |
562'2s |
01:30P |
|
|
|
Dec 26 |
578'0 |
581'0 |
575'0 |
578'0 |
-0'2 |
578'0s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3018 |
3019 |
2990 |
2993 |
- 54 |
2982s |
01:21P |
|
|
|
Jan 26 |
3063 |
3072 |
3012 |
3014 |
- 50 |
3013s |
02:30P |
|
|
|
Mar 26 |
3111 |
3121 |
3066 |
3069 |
- 43 |
3068s |
02:44P |
|
|
|
May 26 |
3166 |
3171 |
3120 |
3120 |
- 36 |
3122s |
01:30P |
|
|
|
Jul 26 |
3220 |
3224 |
3179 |
3180 |
- 28 |
3181s |
01:30P |
|
|
|
Aug 26 |
3224 |
3236 |
3194 |
3195 |
- 22 |
3195s |
01:21P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
335.050 |
338.675 |
332.750 |
335.425 |
- 0.150 |
335.500s |
01:05P |
|
|
|
Mar 26 |
329.875 |
333.175 |
327.725 |
330.075 |
- 0.275 |
330.150s |
01:05P |
|
|
|
Apr 26 |
329.100 |
332.600 |
327.275 |
329.525 |
- 0.250 |
329.475s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
227.275 |
228.150 |
226.325 |
226.825 |
- 0.500 |
226.825s |
01:05P |
|
|
|
Feb 26 |
226.650 |
228.600 |
225.650 |
226.975 |
0.275 |
226.950s |
01:05P |
|
|
|
Apr 26 |
226.700 |
228.475 |
225.650 |
226.900 |
0.200 |
226.900s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
