 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
437'2 |
439'6 |
432'4 |
434'6 |
-0'4 |
436'2s |
01:30P |
|
|
|
Mar 26 |
444'6 |
447'2 |
442'4 |
444'0 |
-1'0 |
443'6s |
03:03P |
|
|
|
May 26 |
452'2 |
454'2 |
450'0 |
451'2 |
-1'0 |
451'2s |
02:30P |
|
|
|
Jul 26 |
457'6 |
459'2 |
455'2 |
457'0 |
-0'6 |
457'0s |
03:05P |
|
|
|
Sep 26 |
453'0 |
454'0 |
451'4 |
452'4 |
-0'4 |
452'6s |
01:20P |
|
|
|
Dec 26 |
464'0 |
465'2 |
462'6 |
463'6 |
-0'2 |
464'0s |
01:30P |
|
|
|
Mar 27 |
476'6 |
477'6 |
475'4 |
476'4 |
-0'2 |
477'0s |
01:30P |
|
|
|
May 27 |
483'2 |
484'4 |
482'2 |
483'4 |
-0'4 |
483'4s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1105'0 |
1107'4 |
1092'2 |
1093'6 |
-11'4 |
1093'6s |
03:08P |
|
|
|
Mar 26 |
1115'6 |
1118'0 |
1104'2 |
1105'6 |
-10'2 |
1105'6s |
02:55P |
|
|
|
May 26 |
1125'4 |
1127'6 |
1115'4 |
1117'0 |
-8'6 |
1116'6s |
03:06P |
|
|
|
Jul 26 |
1132'2 |
1135'4 |
1123'6 |
1125'4 |
-7'2 |
1125'6s |
01:30P |
|
|
|
Aug 26 |
1124'4 |
1127'0 |
1117'2 |
1118'6 |
-6'2 |
1119'0s |
01:30P |
|
|
|
Sep 26 |
1104'2 |
1105'0 |
1098'0 |
1099'6 |
-4'6 |
1099'6s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
536'0 |
541'2 |
536'0 |
538'2 |
-1'4 |
536'0s |
01:30P |
|
|
|
Mar 26 |
535'2 |
540'0 |
532'4 |
534'4 |
-1'0 |
534'6s |
02:37P |
|
|
|
May 26 |
543'4 |
546'6 |
540'2 |
541'6 |
-0'6 |
542'2s |
02:31P |
|
|
|
Jul 26 |
550'6 |
554'4 |
548'4 |
550'2 |
-0'6 |
550'2s |
01:30P |
|
|
|
Sep 26 |
562'0 |
566'2 |
560'4 |
562'4 |
-0'2 |
562'6s |
01:30P |
|
|
|
Dec 26 |
577'6 |
582'0 |
576'4 |
578'2 |
-0'4 |
578'2s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3037 |
3042 |
3021 |
3034 |
- 11 |
3036s |
01:30P |
|
|
|
Jan 26 |
3073 |
3089 |
3043 |
3068 |
- 11 |
3063s |
03:05P |
|
|
|
Mar 26 |
3121 |
3133 |
3092 |
3115 |
- 11 |
3111s |
01:30P |
|
|
|
May 26 |
3178 |
3178 |
3142 |
3162 |
- 12 |
3158s |
01:30P |
|
|
|
Jul 26 |
3225 |
3227 |
3196 |
3214 |
- 13 |
3209s |
01:30P |
|
|
|
Aug 26 |
3237 |
3237 |
3204 |
3220 |
- 11 |
3217s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
338.200 |
339.125 |
333.375 |
335.875 |
- 3.400 |
335.650s |
03:08P |
|
|
|
Mar 26 |
332.000 |
333.300 |
327.300 |
330.750 |
- 2.875 |
330.425s |
01:05P |
|
|
|
Apr 26 |
331.150 |
332.500 |
325.900 |
330.025 |
- 2.500 |
329.725s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
226.850 |
228.200 |
226.400 |
227.325 |
0.175 |
227.325s |
02:30P |
|
|
|
Feb 26 |
226.950 |
228.025 |
225.700 |
226.825 |
- 0.475 |
226.675s |
01:05P |
|
|
|
Apr 26 |
227.400 |
227.750 |
225.450 |
226.875 |
- 0.975 |
226.700s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
