 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
419'0 |
421'0 |
418'2 |
419'6 |
1'0 |
418'6 |
10:05P |
|
 |
 |
Sep 26 |
427'4 |
429'4 |
427'0 |
427'6 |
0'2 |
427'4 |
10:05P |
|
 |
 |
Dec 26 |
446'2 |
448'0 |
445'4 |
446'4 |
0'4 |
446'0 |
10:05P |
|
 |
 |
Mar 27 |
460'6 |
462'4 |
460'4 |
461'2 |
0'4 |
460'6 |
10:05P |
|
 |
 |
May 27 |
469'2 |
471'0 |
469'2 |
470'0 |
0'4 |
469'4 |
10:05P |
|
 |
 |
Jul 27 |
475'0 |
476'6 |
475'0 |
476'6 |
1'4 |
475'2 |
10:05P |
|
 |
 |
Sep 27 |
470'0 |
470'0 |
469'6 |
469'6 |
0'6 |
469'0 |
10:05P |
|
 |
 |
Dec 27 |
477'0 |
478'2 |
476'2 |
478'0 |
1'0 |
477'0 |
10:05P |
|
 |
 |
Mar 28 |
|
|
|
487'6 |
0'0 |
488'2 |
10:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1116'2 |
1117'0 |
1111'0 |
1112'4 |
-3'2 |
1115'6 |
10:05P |
|
 |
 |
Aug 26 |
1121'6 |
1122'2 |
1116'6 |
1117'6 |
-3'4 |
1121'2 |
10:05P |
|
 |
 |
Sep 26 |
1120'2 |
1122'0 |
1117'4 |
1118'2 |
-2'2 |
1120'4 |
10:05P |
|
 |
 |
Nov 26 |
1135'4 |
1137'0 |
1132'0 |
1132'6 |
-2'6 |
1135'4 |
10:05P |
|
 |
 |
Jan 27 |
1150'0 |
1151'2 |
1147'0 |
1147'0 |
-3'0 |
1150'0 |
10:05P |
|
 |
 |
Mar 27 |
1156'6 |
1158'2 |
1154'0 |
1154'0 |
-3'0 |
1157'0 |
10:05P |
|
 |
 |
May 27 |
1164'4 |
1164'4 |
1161'6 |
1162'0 |
-2'4 |
1164'4 |
10:05P |
|
 |
 |
Jul 27 |
1171'4 |
1171'4 |
1168'2 |
1169'0 |
-2'0 |
1171'0 |
10:05P |
|
 |
 |
Aug 27 |
|
|
|
1155'6 |
0'0 |
1157'4 |
10:05P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
583'0 |
585'6 |
581'6 |
583'4 |
0'2 |
583'2 |
10:05P |
|
 |
 |
Sep 26 |
595'4 |
598'0 |
594'2 |
595'6 |
0'0 |
595'6 |
10:05P |
|
 |
 |
Dec 26 |
613'2 |
615'6 |
612'2 |
613'6 |
0'0 |
613'6 |
10:05P |
|
 |
 |
Mar 27 |
630'2 |
630'6 |
628'4 |
629'2 |
-0'4 |
629'6 |
10:05P |
|
 |
 |
May 27 |
639'4 |
641'2 |
639'4 |
639'4 |
-0'2 |
639'6 |
10:05P |
|
 |
 |
Jul 27 |
646'0 |
646'2 |
646'0 |
646'2 |
0'2 |
646'0 |
10:05P |
|
 |
 |
Sep 27 |
657'0 |
657'4 |
657'0 |
657'2 |
0'2 |
657'0 |
10:05P |
|
 |
 |
Dec 27 |
672'2 |
672'2 |
672'2 |
672'2 |
0'2 |
672'0 |
10:05P |
|
 |
 |
Mar 28 |
|
|
|
684'0 |
0'0 |
682'6 |
10:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
6.1750 |
6.1950 |
6.1750 |
6.1950 |
|
6.1950 |
10:05P |
|
 |
 |
Sep 26 |
6.4400 |
6.4525 |
6.4375 |
6.4425 |
-0.0075 |
6.4500 |
10:05P |
|
 |
 |
Dec 26 |
6.6725 |
6.6725 |
6.6600 |
6.6650 |
|
6.6650 |
09:07P |
|
 |
 |
Mar 27 |
6.8500 |
6.8500 |
6.8300 |
6.8350 |
-0.0150 |
6.8500 |
09:58P |
|
 |
 |
May 27 |
6.8950 |
6.8950 |
6.8950 |
6.8950 |
-0.0500 |
6.9450 |
09:58P |
|
 |
 |
Jul 27 |
6.9600 |
6.9600 |
6.9600 |
6.9600 |
-0.0500 |
7.0100 |
09:58P |
|
 |
 |
Sep 27 |
7.0000 |
7.0000 |
6.9625 |
6.9625 |
-0.0250 |
6.9550s |
09:32P |
|
 |
 |
Dec 27 |
|
|
|
6.8850 |
|
7.0300s |
07:16P |
|
 |
 |
Mar 28 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
630'0 |
630'6 |
626'2 |
627'4 |
-2'2 |
629'6 |
10:05P |
|
 |
 |
Sep 26 |
640'0 |
640'6 |
636'4 |
637'0 |
-2'6 |
639'6 |
10:05P |
|
 |
 |
Dec 26 |
654'2 |
655'4 |
651'2 |
652'0 |
-2'2 |
654'2 |
10:05P |
|
 |
 |
Mar 27 |
665'2 |
667'2 |
664'2 |
664'4 |
-1'4 |
666'0 |
10:05P |
|
 |
 |
May 27 |
674'0 |
674'0 |
672'2 |
672'4 |
-1'4 |
674'0 |
10:05P |
|
 |
 |
Jul 27 |
675'6 |
676'2 |
675'6 |
676'2 |
-0'6 |
677'0 |
10:05P |
|
 |
 |
Sep 27 |
683'0 |
685'6 |
683'0 |
684'2 |
3'6 |
685'4s |
10:05P |
|
 |
 |
Dec 27 |
697'4 |
698'0 |
697'4 |
698'0 |
2'4 |
698'0s |
10:05P |
|
 |
 |
Mar 28 |
|
|
|
715'0 |
2'2 |
706'4s |
10:06P |
|
 |
 |
 |
@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 |
|
 |
 |
Dec 26 |
233.700 |
235.725 |
228.850 |
229.300 |
- 4.100 |
229.575s |
01:05P |
|
 |
 |
Feb 27 |
234.225 |
235.925 |
229.450 |
230.200 |
- 3.600 |
230.400s |
01:05P |
|
 |
 |
Apr 27 |
233.725 |
235.375 |
229.100 |
229.900 |
- 3.300 |
230.150s |
01:05P |
|
 |
 |
Jun 27 |
227.275 |
228.375 |
222.925 |
223.775 |
- 3.200 |
223.775s |
01:05P |
|
 |
 |
Aug 27 |
224.900 |
225.000 |
219.775 |
219.775 |
- 2.900 |
220.725s |
01:05P |
|
 |
 |
Oct 27 |
|
|
|
222.000 |
- 2.650 |
220.050s |
01:05P |
|
 |
 |
 |
@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 |
|
 |
 |
Nov 26 |
345.050 |
347.800 |
339.025 |
339.800 |
- 3.525 |
340.150s |
01:05P |
|
 |
 |
Jan 27 |
339.400 |
342.000 |
333.550 |
334.250 |
- 3.475 |
334.575s |
01:05P |
|
 |
 |
Mar 27 |
335.075 |
338.450 |
331.000 |
331.875 |
- 3.375 |
331.900s |
03:10P |
|
 |
 |
Apr 27 |
336.375 |
336.375 |
330.500 |
331.925 |
- 2.950 |
331.700s |
01:05P |
|
 |
 |
May 27 |
334.725 |
334.725 |
329.400 |
329.400 |
- 2.625 |
330.100s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
331.550 |
- 2.375 |
329.825s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
94.550 |
94.775 |
93.875 |
94.200 |
-0.275 |
94.025s |
01:05P |
|
 |
 |
Jul 26 |
99.250 |
101.100 |
97.150 |
97.300 |
- 1.425 |
97.375s |
01:05P |
|
 |
 |
Aug 26 |
97.725 |
99.000 |
96.050 |
96.100 |
-1.075 |
96.150s |
02:32P |
|
 |
 |
Oct 26 |
83.550 |
84.550 |
82.125 |
82.175 |
-1.100 |
82.350s |
02:32P |
|
 |
 |
Dec 26 |
76.700 |
77.575 |
75.525 |
75.575 |
-0.900 |
75.725s |
02:31P |
|
 |
 |
Feb 27 |
80.450 |
80.925 |
79.000 |
79.150 |
-0.825 |
79.300s |
01:05P |
|
 |
 |
Apr 27 |
84.850 |
85.075 |
83.150 |
83.400 |
-0.850 |
83.475s |
01:05P |
|
 |
 |
May 27 |
86.800 |
86.800 |
86.800 |
86.800 |
-0.825 |
86.725s |
01:05P |
|
 |
 |
Jun 27 |
95.550 |
95.550 |
94.300 |
94.700 |
-0.450 |
94.650s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |