 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
420'4 |
421'0 |
412'4 |
418'0 |
1'2 |
418'6s |
05:39P |
|
|
|
Sep 26 |
430'0 |
430'4 |
422'0 |
426'6 |
0'4 |
427'4s |
05:01P |
|
|
|
Dec 26 |
449'6 |
449'6 |
441'0 |
445'0 |
0'0 |
446'0s |
05:08P |
|
|
|
Mar 27 |
464'6 |
465'0 |
456'4 |
459'4 |
-0'6 |
460'6s |
02:43P |
|
|
|
May 27 |
472'2 |
473'6 |
465'4 |
468'6 |
-1'2 |
469'4s |
02:44P |
|
|
|
Jul 27 |
477'0 |
479'2 |
471'4 |
474'4 |
-1'0 |
475'2s |
01:20P |
|
|
|
Sep 27 |
471'0 |
471'2 |
466'2 |
468'2 |
-1'4 |
469'0s |
01:30P |
|
|
|
Dec 27 |
479'4 |
480'2 |
474'0 |
476'4 |
-1'2 |
477'0s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
1122'2 |
1125'2 |
1111'2 |
1116'6 |
-5'6 |
1115'6s |
05:28P |
|
|
|
Aug 26 |
1126'4 |
1129'6 |
1116'0 |
1122'0 |
-4'6 |
1121'2s |
04:45P |
|
|
|
Sep 26 |
1124'6 |
1127'0 |
1113'4 |
1122'0 |
-2'0 |
1120'4s |
04:54P |
|
|
|
Nov 26 |
1139'0 |
1142'0 |
1128'6 |
1136'2 |
-2'0 |
1135'4s |
03:44P |
|
|
|
Jan 27 |
1155'0 |
1156'2 |
1143'6 |
1150'6 |
-2'2 |
1150'0s |
01:30P |
|
|
|
Mar 27 |
1161'0 |
1162'4 |
1151'0 |
1157'6 |
-2'2 |
1157'0s |
04:45P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
582'6 |
588'6 |
574'6 |
581'6 |
3'2 |
583'2s |
05:28P |
|
|
|
Sep 26 |
595'6 |
600'6 |
587'6 |
594'4 |
3'0 |
595'6s |
04:49P |
|
|
|
Dec 26 |
615'0 |
619'2 |
606'4 |
612'2 |
2'2 |
613'6s |
01:20P |
|
|
|
Mar 27 |
630'0 |
635'0 |
623'2 |
628'2 |
1'6 |
629'6s |
01:30P |
|
|
|
May 27 |
639'6 |
644'6 |
633'2 |
638'2 |
1'6 |
639'6s |
01:20P |
|
|
|
Jul 27 |
647'4 |
651'0 |
640'0 |
644'6 |
1'4 |
646'0s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 26 |
3087 |
3092 |
3024 |
3028 |
- 58 |
3027s |
05:03P |
|
|
|
Aug 26 |
3080 |
3080 |
3029 |
3032 |
- 46 |
3031s |
02:34P |
|
|
|
Sep 26 |
3080 |
3080 |
3035 |
3040 |
- 37 |
3038s |
05:12P |
|
|
|
Oct 26 |
3074 |
3074 |
3035 |
3048 |
- 24 |
3045s |
05:13P |
|
|
|
Dec 26 |
3114 |
3118 |
3077 |
3093 |
- 21 |
3091s |
04:45P |
|
|
|
Jan 27 |
3131 |
3131 |
3096 |
3116 |
- 14 |
3115s |
02:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
354.350 |
358.550 |
349.000 |
350.250 |
- 3.200 |
350.700s |
03:22P |
|
|
|
Sep 26 |
351.200 |
355.350 |
346.075 |
347.125 |
- 3.375 |
347.450s |
01:05P |
|
|
|
Oct 26 |
348.625 |
351.675 |
342.500 |
343.400 |
- 3.450 |
343.775s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
250.000 |
251.250 |
245.550 |
246.050 |
- 3.550 |
246.525s |
02:30P |
|
|
|
Aug 26 |
241.650 |
243.250 |
236.250 |
236.325 |
- 4.925 |
236.725s |
01:05P |
|
|
|
Oct 26 |
234.175 |
236.150 |
228.925 |
228.975 |
- 4.775 |
229.350s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
