 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
432'6 |
438'2 |
431'0 |
437'2 |
6'2 |
437'6s |
01:30P |
|
|
|
Mar 26 |
443'0 |
448'0 |
441'6 |
446'4 |
3'6 |
447'2s |
03:24P |
|
|
|
May 26 |
450'4 |
454'6 |
449'4 |
453'6 |
3'6 |
454'4s |
03:20P |
|
|
|
Jul 26 |
456'0 |
459'6 |
454'4 |
458'4 |
3'0 |
459'0s |
02:46P |
|
|
|
Sep 26 |
452'6 |
455'0 |
451'0 |
454'0 |
1'4 |
454'2s |
02:31P |
|
|
|
Dec 26 |
463'2 |
465'4 |
461'6 |
464'2 |
1'2 |
464'6s |
02:58P |
|
|
|
Mar 27 |
475'6 |
478'0 |
474'4 |
477'0 |
1'2 |
477'4s |
02:44P |
|
|
|
May 27 |
482'4 |
484'0 |
481'0 |
483'6 |
1'0 |
483'6s |
01:21P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1117'0 |
1124'4 |
1114'0 |
1119'6 |
3'6 |
1119'4s |
03:29P |
|
|
|
Mar 26 |
1126'6 |
1133'4 |
1124'2 |
1128'6 |
3'2 |
1128'6s |
03:28P |
|
|
|
May 26 |
1135'4 |
1142'0 |
1133'4 |
1137'4 |
2'4 |
1137'2s |
01:30P |
|
|
|
Jul 26 |
1143'6 |
1149'0 |
1141'4 |
1145'2 |
2'0 |
1144'6s |
01:30P |
|
|
|
Aug 26 |
1138'0 |
1141'2 |
1134'4 |
1137'6 |
2'2 |
1137'4s |
01:21P |
|
|
|
Sep 26 |
1115'4 |
1118'6 |
1112'6 |
1115'4 |
2'2 |
1115'4s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
533'0 |
541'6 |
532'4 |
541'0 |
3'2 |
541'0s |
01:21P |
|
|
|
Mar 26 |
538'6 |
541'6 |
531'4 |
540'0 |
2'0 |
540'2s |
01:30P |
|
|
|
May 26 |
545'2 |
548'4 |
539'6 |
547'2 |
2'0 |
547'2s |
01:30P |
|
|
|
Jul 26 |
554'4 |
556'4 |
548'2 |
555'2 |
2'2 |
555'2s |
03:17P |
|
|
|
Sep 26 |
564'2 |
568'0 |
560'6 |
567'2 |
2'0 |
567'2s |
01:30P |
|
|
|
Dec 26 |
581'0 |
583'6 |
577'0 |
582'4 |
1'6 |
583'0s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3102 |
3134 |
3089 |
3092 |
1 |
3085s |
01:22P |
|
|
|
Jan 26 |
3119 |
3162 |
3107 |
3112 |
- 1 |
3112s |
03:29P |
|
|
|
Mar 26 |
3166 |
3208 |
3160 |
3164 |
3 |
3164s |
03:29P |
|
|
|
May 26 |
3213 |
3250 |
3208 |
3211 |
3 |
3212s |
03:29P |
|
|
|
Jul 26 |
3264 |
3296 |
3255 |
3257 |
- 2 |
3259s |
01:30P |
|
|
|
Aug 26 |
3273 |
3301 |
3261 |
3262 |
- 6 |
3264s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
332.850 |
337.775 |
331.300 |
336.800 |
4.725 |
336.575s |
02:38P |
|
|
|
Mar 26 |
326.875 |
330.650 |
324.800 |
330.025 |
3.925 |
329.725s |
01:05P |
|
|
|
Apr 26 |
325.975 |
329.500 |
323.750 |
328.775 |
3.425 |
328.600s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
219.350 |
222.125 |
219.150 |
221.400 |
2.500 |
221.450s |
01:05P |
|
|
|
Feb 26 |
222.050 |
224.700 |
221.725 |
224.025 |
2.100 |
224.000s |
01:05P |
|
|
|
Apr 26 |
223.525 |
225.775 |
222.900 |
225.200 |
1.775 |
225.175s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
