 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
447'0 |
447'2 |
442'2 |
444'2 |
-4'6 |
449'0 |
02:16A |
|
|
|
Jul 26 |
457'6 |
458'0 |
452'6 |
454'6 |
-5'2 |
460'0 |
02:16A |
|
|
|
Sep 26 |
462'2 |
462'2 |
456'2 |
457'6 |
-6'2 |
464'0 |
02:15A |
|
|
|
Dec 26 |
476'0 |
476'2 |
469'4 |
471'2 |
-6'6 |
478'0 |
02:15A |
|
|
|
Mar 27 |
488'0 |
488'2 |
481'6 |
483'2 |
-6'6 |
490'0 |
02:15A |
|
|
|
May 27 |
495'2 |
495'2 |
488'6 |
490'6 |
-6'4 |
497'2 |
02:15A |
|
|
|
Jul 27 |
498'0 |
498'6 |
493'0 |
495'0 |
-6'2 |
501'2 |
02:15A |
|
|
|
Sep 27 |
484'6 |
484'6 |
479'4 |
480'0 |
-5'6 |
485'6 |
02:15A |
|
|
|
Dec 27 |
490'0 |
490'0 |
485'4 |
487'0 |
-4'6 |
491'6 |
02:15A |
|
|
|
Mar 28 |
|
|
|
497'6 |
0'0 |
501'4 |
02:15A |
|
|
|
May 28 |
|
|
|
506'6 |
0'0 |
506'2 |
02:15A |
|
|
|
Jul 28 |
|
|
|
504'4 |
0'0 |
508'0 |
02:15A |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
482'0 |
04/07 |
|
|
|
Dec 28 |
478'4 |
478'4 |
478'4 |
478'4 |
-7'0 |
485'4 |
02:14A |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'0 |
500'0 |
04/07 |
|
|
|
Dec 29 |
|
|
|
490'0 |
0'0 |
485'4 |
01:43A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1152'0 |
1157'6 |
1140'4 |
1157'0 |
-1'2 |
1158'2 |
02:16A |
|
|
|
Jul 26 |
1165'0 |
1174'2 |
1156'6 |
1173'0 |
-1'4 |
1174'4 |
02:16A |
|
|
|
Aug 26 |
1165'0 |
1169'0 |
1153'4 |
1169'0 |
-1'4 |
1170'4 |
02:15A |
|
|
|
Sep 26 |
1141'0 |
1149'2 |
1134'4 |
1148'6 |
-2'0 |
1150'6 |
02:15A |
|
|
|
Nov 26 |
1141'0 |
1149'6 |
1135'0 |
1147'6 |
-3'2 |
1151'0 |
02:15A |
|
|
|
Jan 27 |
1154'0 |
1159'4 |
1145'0 |
1157'4 |
-3'2 |
1160'6 |
02:15A |
|
|
|
Mar 27 |
1148'0 |
1154'0 |
1141'6 |
1151'6 |
-4'2 |
1156'0 |
02:15A |
|
|
|
May 27 |
1155'0 |
1156'0 |
1144'4 |
1153'2 |
-5'4 |
1158'6 |
02:15A |
|
|
|
Jul 27 |
1154'4 |
1161'0 |
1150'6 |
1160'6 |
-3'6 |
1164'4 |
02:15A |
|
|
|
Aug 27 |
|
|
|
1156'4 |
0'0 |
1152'4 |
02:15A |
|
|
|
Sep 27 |
|
|
|
1129'2 |
0'0 |
1124'6 |
02:14A |
|
|
|
Nov 27 |
1113'0 |
1114'6 |
1103'4 |
1112'4 |
-4'6 |
1117'2 |
02:15A |
|
|
|
Jan 28 |
|
|
|
1122'0 |
0'0 |
1128'0 |
02:14A |
|
|
|
Mar 28 |
|
|
|
1107'6 |
0'0 |
1128'4 |
02:14A |
|
|
|
May 28 |
|
|
|
1132'6 |
0'0 |
1132'6 |
04/07 |
|
|
|
Jul 28 |
|
|
|
1132'0 |
0'0 |
1137'6 |
02:14A |
|
|
|
Aug 28 |
|
|
|
1130'4 |
0'0 |
1130'4 |
04/07 |
|
|
|
Sep 28 |
|
|
|
1110'6 |
0'0 |
1110'6 |
04/07 |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1095'6 |
02:14A |
|
|
|
Jul 29 |
|
|
|
1115'0 |
0'0 |
1115'0 |
04/07 |
|
|
|
Nov 29 |
|
|
|
1100'0 |
0'0 |
1096'0 |
04/07 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
589'0 |
589'0 |
578'2 |
581'0 |
-17'0 |
598'0 |
02:15A |
|
|
|
Jul 26 |
599'0 |
600'0 |
589'0 |
591'6 |
-16'4 |
608'2 |
02:15A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
247.750 |
249.000 |
247.750 |
248.000 |
0.175 |
248.200s |
04/07 |
|
|
|
Jun 26 |
246.450 |
247.600 |
245.375 |
245.550 |
- 1.225 |
245.800s |
04/07 |
|
|
|
Aug 26 |
242.250 |
243.150 |
241.150 |
242.125 |
- 0.500 |
242.375s |
04/07 |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
