 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
464'2 |
468'2 |
462'2 |
463'0 |
-1'6 |
463'2s |
03:36P |
|
|
|
Dec 26 |
489'0 |
493'0 |
487'0 |
487'6 |
-1'4 |
488'0s |
03:25P |
|
|
|
Mar 27 |
504'4 |
508'6 |
502'6 |
503'2 |
-1'2 |
504'0s |
03:40P |
|
|
|
May 27 |
512'0 |
516'0 |
510'6 |
511'2 |
-0'4 |
512'0s |
03:17P |
|
|
|
Jul 27 |
514'0 |
518'4 |
513'6 |
514'2 |
0'0 |
515'0s |
02:34P |
|
|
|
Sep 27 |
495'0 |
498'4 |
495'0 |
496'6 |
0'6 |
497'0s |
03:25P |
|
|
|
Dec 27 |
500'6 |
503'6 |
500'2 |
501'6 |
1'0 |
502'4s |
03:34P |
|
|
|
Mar 28 |
512'0 |
514'4 |
511'2 |
513'0 |
0'6 |
513'4s |
02:52P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
1199'6 |
1215'2 |
1198'2 |
1199'2 |
-0'2 |
1200'6s |
01:20P |
|
|
|
Nov 26 |
1215'0 |
1231'6 |
1213'0 |
1215'2 |
0'6 |
1216'6s |
03:40P |
|
|
|
Jan 27 |
1228'4 |
1246'6 |
1228'0 |
1230'2 |
0'4 |
1231'4s |
02:31P |
|
|
|
Mar 27 |
1234'4 |
1251'0 |
1232'6 |
1236'6 |
2'4 |
1238'2s |
01:30P |
|
|
|
May 27 |
1238'6 |
1255'2 |
1237'4 |
1243'0 |
4'0 |
1244'4s |
02:30P |
|
|
|
Jul 27 |
1242'2 |
1258'0 |
1242'2 |
1247'6 |
5'0 |
1249'2s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
673'6 |
681'6 |
660'2 |
660'2 |
-10'2 |
664'4s |
03:19P |
|
|
|
Dec 26 |
687'6 |
696'4 |
677'0 |
677'0 |
-8'0 |
681'2s |
03:37P |
|
|
|
Mar 27 |
704'6 |
712'2 |
695'0 |
695'0 |
-6'2 |
699'0s |
02:39P |
|
|
|
May 27 |
712'4 |
719'0 |
703'2 |
703'2 |
-5'0 |
707'2s |
03:41P |
|
|
|
Jul 27 |
709'0 |
717'4 |
704'0 |
704'0 |
-2'4 |
708'2s |
02:30P |
|
|
|
Sep 27 |
719'2 |
723'0 |
712'4 |
712'4 |
-1'4 |
715'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 26 |
3121 |
3161 |
3112 |
3123 |
9 |
3130s |
02:34P |
|
|
|
Oct 26 |
3140 |
3180 |
3131 |
3139 |
6 |
3146s |
02:48P |
|
|
|
Dec 26 |
3184 |
3226 |
3175 |
3181 |
1 |
3188s |
02:30P |
|
|
|
Jan 27 |
3204 |
3242 |
3198 |
3203 |
4 |
3210s |
02:49P |
|
|
|
Mar 27 |
3218 |
3259 |
3218 |
3227 |
10 |
3235s |
01:30P |
|
|
|
May 27 |
3236 |
3273 |
3236 |
3251 |
15 |
3259s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
340.850 |
342.750 |
338.625 |
339.700 |
- 0.750 |
339.225s |
01:05P |
|
|
|
Sep 26 |
334.750 |
336.550 |
332.275 |
333.825 |
0.400 |
333.350s |
01:05P |
|
|
|
Oct 26 |
327.025 |
329.325 |
325.100 |
326.775 |
0.975 |
326.325s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 26 |
225.400 |
226.750 |
224.100 |
224.975 |
0.350 |
224.900s |
01:05P |
|
|
|
Oct 26 |
219.750 |
221.275 |
218.000 |
219.150 |
0.150 |
218.925s |
01:05P |
|
|
|
Dec 26 |
219.500 |
221.075 |
218.200 |
219.550 |
0.800 |
219.200s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
