 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
460'0 |
465'6 |
459'0 |
462'2 |
3'0 |
462'4s |
03:31P |
|
 |
 |
Jul 26 |
470'2 |
475'6 |
469'4 |
472'2 |
2'0 |
472'4s |
03:32P |
|
 |
 |
Sep 26 |
472'0 |
478'0 |
471'6 |
474'6 |
2'4 |
475'0s |
02:32P |
|
 |
 |
Dec 26 |
486'0 |
492'0 |
485'4 |
488'2 |
2'4 |
489'0s |
03:21P |
|
 |
 |
Mar 27 |
496'2 |
501'6 |
495'4 |
498'0 |
2'4 |
499'0s |
03:27P |
|
 |
 |
May 27 |
502'4 |
507'4 |
502'0 |
504'2 |
2'2 |
504'6s |
02:31P |
|
 |
 |
Jul 27 |
504'2 |
510'0 |
504'2 |
507'2 |
2'6 |
507'6s |
02:30P |
|
 |
 |
Sep 27 |
484'6 |
486'0 |
483'0 |
484'6 |
0'6 |
484'2s |
01:20P |
|
 |
 |
Dec 27 |
488'0 |
489'4 |
486'6 |
488'0 |
0'0 |
487'6s |
03:23P |
|
 |
 |
Mar 28 |
498'2 |
498'2 |
498'2 |
498'2 |
0'0 |
496'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
499'0 |
0'0 |
501'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
500'6 |
0'0 |
501'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
475'0 |
0'0 |
473'2s |
01:20P |
|
 |
 |
Dec 28 |
475'0 |
475'0 |
475'0 |
475'0 |
0'2 |
477'2s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
493'6 |
0'2 |
493'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
0'2 |
475'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1164'2 |
1166'6 |
1153'6 |
1154'0 |
-8'4 |
1155'0s |
02:54P |
|
 |
 |
Jul 26 |
1179'2 |
1182'4 |
1170'2 |
1170'4 |
-7'4 |
1171'4s |
03:25P |
|
 |
 |
Aug 26 |
1174'4 |
1176'6 |
1166'0 |
1166'0 |
-6'2 |
1166'6s |
01:30P |
|
 |
 |
Sep 26 |
1148'2 |
1150'6 |
1140'6 |
1143'2 |
-3'4 |
1143'4s |
01:30P |
|
 |
 |
Nov 26 |
1146'4 |
1150'4 |
1140'6 |
1143'0 |
-2'6 |
1143'6s |
02:51P |
|
 |
 |
Jan 27 |
1158'0 |
1161'4 |
1152'0 |
1154'2 |
-2'6 |
1154'6s |
02:30P |
|
 |
 |
Mar 27 |
1152'2 |
1157'2 |
1147'2 |
1149'2 |
-3'4 |
1149'4s |
02:30P |
|
 |
 |
May 27 |
1155'4 |
1158'2 |
1149'0 |
1150'4 |
-4'2 |
1150'2s |
01:20P |
|
 |
 |
Jul 27 |
1158'4 |
1163'2 |
1153'2 |
1155'2 |
-4'2 |
1154'6s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1145'4 |
-4'4 |
1141'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1106'2 |
-4'4 |
1107'0s |
01:20P |
|
 |
 |
Nov 27 |
1103'4 |
1104'0 |
1095'0 |
1098'4 |
-4'4 |
1096'6s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1106'0 |
-4'4 |
1107'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1107'6 |
-4'6 |
1108'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1112'4 |
-5'2 |
1112'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1131'2 |
-4'6 |
1117'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1109'6 |
-4'6 |
1109'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1090'0 |
-4'6 |
1090'0s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
-5'6 |
1086'6s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1106'0 |
-5'6 |
1106'0s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1100'0 |
-5'6 |
1087'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
591'0 |
596'0 |
582'4 |
591'6 |
2'2 |
590'0s |
03:26P |
|
 |
 |
Jul 26 |
602'6 |
607'6 |
594'6 |
603'4 |
2'0 |
602'0s |
02:32P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
235.350 |
236.300 |
234.300 |
235.200 |
0.075 |
235.375s |
02:33P |
|
 |
 |
Jun 26 |
234.625 |
235.750 |
233.225 |
234.450 |
- 0.050 |
234.600s |
01:05P |
|
 |
 |
Aug 26 |
231.825 |
233.000 |
230.700 |
232.000 |
0.350 |
232.100s |
01:05P |
|
 |
 |
 |
@AC - @ACF0 - UNKNOWN |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|