 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
448'2 |
451'0 |
443'2 |
448'0 |
0'2 |
448'6s |
04/17 |
|
|
|
Jul 26 |
457'4 |
460'0 |
452'2 |
457'0 |
-0'2 |
457'4s |
04/17 |
|
|
|
Sep 26 |
461'0 |
463'0 |
455'2 |
460'6 |
0'2 |
461'2s |
04/17 |
|
|
|
Dec 26 |
476'0 |
478'2 |
471'2 |
476'2 |
0'2 |
477'0s |
04/17 |
|
|
|
Mar 27 |
489'2 |
491'4 |
484'6 |
490'2 |
0'6 |
491'0s |
04/17 |
|
|
|
May 27 |
497'0 |
498'2 |
492'2 |
497'6 |
1'0 |
498'4s |
04/17 |
|
|
|
Jul 27 |
500'4 |
502'4 |
496'4 |
501'2 |
0'6 |
502'0s |
04/17 |
|
|
|
Sep 27 |
483'2 |
483'4 |
479'0 |
483'2 |
2'4 |
484'2s |
04/17 |
|
|
|
Dec 27 |
486'0 |
488'6 |
483'2 |
488'0 |
2'4 |
488'6s |
04/17 |
|
|
|
Mar 28 |
494'4 |
499'0 |
494'4 |
498'2 |
2'2 |
498'6s |
04/17 |
|
|
|
May 28 |
|
|
|
502'4 |
2'0 |
503'4s |
04/17 |
|
|
|
Jul 28 |
502'0 |
502'0 |
502'0 |
502'0 |
1'6 |
505'0s |
04/17 |
|
|
|
Sep 28 |
|
|
|
475'0 |
1'4 |
476'6s |
04/17 |
|
|
|
Dec 28 |
|
|
|
480'0 |
1'4 |
480'4s |
04/17 |
|
|
|
Jul 29 |
|
|
|
500'0 |
1'4 |
495'0s |
04/17 |
|
|
|
Dec 29 |
|
|
|
482'0 |
1'4 |
480'4s |
04/17 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1162'6 |
1167'4 |
1151'4 |
1165'6 |
3'4 |
1167'2s |
04/17 |
|
|
|
Jul 26 |
1179'0 |
1183'4 |
1168'0 |
1181'4 |
2'4 |
1183'0s |
04/17 |
|
|
|
Aug 26 |
1173'0 |
1177'0 |
1162'6 |
1175'2 |
1'4 |
1176'4s |
04/17 |
|
|
|
Sep 26 |
1150'6 |
1153'2 |
1140'4 |
1150'6 |
0'4 |
1152'2s |
04/17 |
|
|
|
Nov 26 |
1154'0 |
1158'0 |
1145'0 |
1154'0 |
0'4 |
1156'4s |
04/17 |
|
|
|
Jan 27 |
1166'4 |
1171'4 |
1157'2 |
1168'0 |
1'4 |
1169'6s |
04/17 |
|
|
|
Mar 27 |
1164'6 |
1170'0 |
1156'0 |
1166'0 |
1'6 |
1168'4s |
04/17 |
|
|
|
May 27 |
1168'0 |
1173'0 |
1159'4 |
1169'2 |
1'6 |
1171'6s |
04/17 |
|
|
|
Jul 27 |
1176'0 |
1179'0 |
1165'6 |
1175'4 |
2'2 |
1178'0s |
04/17 |
|
|
|
Aug 27 |
1165'0 |
1165'0 |
1165'0 |
1165'0 |
3'4 |
1166'0s |
04/17 |
|
|
|
Sep 27 |
|
|
|
1135'0 |
4'0 |
1138'4s |
04/17 |
|
|
|
Nov 27 |
1127'4 |
1134'2 |
1120'4 |
1131'4 |
4'6 |
1131'6s |
04/17 |
|
|
|
Jan 28 |
|
|
|
1130'6 |
4'6 |
1142'2s |
04/17 |
|
|
|
Mar 28 |
|
|
|
1131'4 |
4'6 |
1143'4s |
04/17 |
|
|
|
May 28 |
|
|
|
1147'2 |
4'6 |
1147'2s |
04/17 |
|
|
|
Jul 28 |
|
|
|
1132'0 |
4'4 |
1152'2s |
04/17 |
|
|
|
Aug 28 |
|
|
|
1145'0 |
4'4 |
1145'0s |
04/17 |
|
|
|
Sep 28 |
|
|
|
1123'4 |
2'6 |
1123'4s |
04/17 |
|
|
|
Nov 28 |
|
|
|
1100'0 |
10'2 |
1116'0s |
04/17 |
|
|
|
Jul 29 |
|
|
|
1135'2 |
10'2 |
1135'2s |
04/17 |
|
|
|
Nov 29 |
|
|
|
1096'0 |
-0'6 |
1100'6s |
04/17 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
597'4 |
602'4 |
582'6 |
589'6 |
-7'2 |
591'2s |
04/17 |
|
|
|
Jul 26 |
605'0 |
610'0 |
590'4 |
598'0 |
-7'2 |
599'2s |
04/17 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.375 |
250.700 |
246.400 |
249.750 |
- 0.350 |
249.950s |
04/17 |
|
|
|
Jun 26 |
247.675 |
248.375 |
243.025 |
247.150 |
- 0.275 |
247.350s |
04/17 |
|
|
|
Aug 26 |
243.075 |
244.050 |
238.775 |
242.700 |
- 0.250 |
242.825s |
04/17 |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
