 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
368'4 |
370'0 |
367'2 |
369'0 |
0'2 |
368'6 |
01:15A |
|
|
|
Dec 17 |
382'0 |
383'2 |
380'4 |
382'2 |
0'0 |
382'2 |
01:15A |
|
|
|
Mar 18 |
393'2 |
394'6 |
392'2 |
393'6 |
0'2 |
393'4 |
01:15A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
980'0 |
985'4 |
979'4 |
982'0 |
0'4 |
981'4 |
01:15A |
|
|
|
Sep 17 |
984'2 |
990'2 |
984'2 |
986'2 |
0'2 |
986'0 |
01:15A |
|
|
|
Nov 17 |
990'4 |
996'6 |
990'4 |
992'6 |
0'0 |
992'6 |
01:15A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
3179 |
3194 |
3179 |
3188 |
5 |
3183 |
01:15A |
|
|
|
Sep 17 |
3200 |
3216 |
3200 |
3207 |
4 |
3203 |
01:15A |
|
|
|
Oct 17 |
3217 |
3230 |
3217 |
3224 |
4 |
3220 |
01:15A |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
284'6 |
285'0 |
283'0 |
283'0 |
1'0 |
282'0 |
01:10A |
|
|
|
Dec 17 |
280'0 |
285'0 |
280'0 |
284'6 |
4'2 |
280'4 |
01:10A |
|
|
|
Mar 18 |
280'0 |
280'0 |
280'0 |
280'0 |
-0'4 |
280'4 |
01:10A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 17 |
476'0 |
477'2 |
473'0 |
475'6 |
1'6 |
474'0 |
01:15A |
|
|
|
Dec 17 |
501'0 |
502'2 |
498'4 |
501'0 |
2'0 |
499'0 |
01:15A |
|
|
|
Mar 18 |
522'4 |
524'4 |
521'2 |
523'0 |
1'0 |
522'0 |
01:15A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
114.475 |
115.050 |
113.000 |
113.400 |
- 0.700 |
113.175s |
12:25A |
|
|
|
Oct 17 |
114.600 |
115.075 |
112.650 |
112.925 |
- 1.625 |
112.775s |
12:25A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
148.450 |
149.175 |
146.300 |
146.700 |
- 1.925 |
146.525s |
12:25A |
|
|
|
Sep 17 |
148.775 |
149.825 |
147.000 |
147.575 |
- 1.525 |
147.150s |
12:25A |
|
|
|
Oct 17 |
148.000 |
148.850 |
146.225 |
146.775 |
- 1.175 |
146.425s |
12:25A |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
81.200 |
81.725 |
80.775 |
81.475 |
1.075 |
81.450s |
12:25A |
|
|
|
Oct 17 |
67.000 |
67.225 |
66.625 |
66.925 |
0.400 |
66.850s |
12:25A |
|
|
|
Dec 17 |
61.425 |
61.750 |
61.275 |
61.625 |
0.375 |
61.550s |
12:25A |
|
|
|
|
@DK - MILK CLASS IV - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 17 |
|
|
|
16.64 |
|
16.64 |
|
|
|
|
Aug 17 |
|
|
|
16.69 |
|
16.69 |
|
|
|
|
Sep 17 |
|
|
|
16.85 |
|
16.85 |
|
|
|
|
|
@AC - ETHANOL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 17 |
1.505 |
1.505 |
1.490 |
1.505 |
-0.012 |
1.505s |
07/25 |
|
|
|
Sep 17 |
1.533 |
1.533 |
1.505 |
1.523 |
-0.014 |
1.515s |
07/25 |
|
|
|
Oct 17 |
1.512 |
1.512 |
1.512 |
1.512 |
-0.014 |
1.509s |
07/25 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
