 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
454'0 |
455'0 |
448'2 |
448'6 |
-5'0 |
449'0s |
05:11P |
|
 |
 |
Jul 26 |
465'0 |
465'6 |
459'2 |
459'6 |
-5'2 |
460'0s |
04:48P |
|
 |
 |
Sep 26 |
469'6 |
469'6 |
463'2 |
463'4 |
-5'0 |
464'0s |
01:30P |
|
 |
 |
Dec 26 |
482'6 |
483'4 |
477'2 |
477'4 |
-5'0 |
478'0s |
05:09P |
|
 |
 |
Mar 27 |
494'4 |
495'0 |
489'2 |
489'6 |
-4'4 |
490'0s |
05:10P |
|
 |
 |
May 27 |
501'0 |
501'6 |
496'6 |
497'0 |
-4'2 |
497'2s |
05:07P |
|
 |
 |
Jul 27 |
502'4 |
505'4 |
500'6 |
501'2 |
-3'4 |
501'2s |
05:01P |
|
 |
 |
Sep 27 |
485'2 |
487'6 |
485'2 |
486'0 |
-1'2 |
485'6s |
01:20P |
|
 |
 |
Dec 27 |
492'0 |
493'6 |
490'4 |
492'0 |
-0'6 |
491'6s |
04:45P |
|
 |
 |
Mar 28 |
|
|
|
497'6 |
-0'4 |
501'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
506'6 |
-0'4 |
506'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
504'4 |
-0'2 |
508'0s |
01:20P |
|
 |
 |
Sep 28 |
477'0 |
477'0 |
475'0 |
475'0 |
-0'2 |
482'0s |
01:20P |
|
 |
 |
Dec 28 |
486'2 |
486'2 |
479'4 |
483'0 |
-0'2 |
485'4s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
500'0 |
-0'2 |
500'0s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
490'0 |
-0'2 |
485'4s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1164'6 |
1170'4 |
1155'2 |
1158'0 |
-8'4 |
1158'2s |
05:10P |
|
 |
 |
Jul 26 |
1181'0 |
1186'6 |
1171'6 |
1174'0 |
-8'6 |
1174'4s |
05:04P |
|
 |
 |
Aug 26 |
1175'6 |
1181'2 |
1167'2 |
1169'6 |
-7'6 |
1170'4s |
01:30P |
|
 |
 |
Sep 26 |
1157'2 |
1159'6 |
1147'0 |
1149'6 |
-6'6 |
1150'6s |
01:20P |
|
 |
 |
Nov 26 |
1155'6 |
1159'6 |
1146'4 |
1150'0 |
-6'0 |
1151'0s |
04:47P |
|
 |
 |
Jan 27 |
1164'4 |
1169'4 |
1156'4 |
1159'4 |
-6'2 |
1160'6s |
05:05P |
|
 |
 |
Mar 27 |
1160'2 |
1164'0 |
1151'6 |
1155'0 |
-6'0 |
1156'0s |
01:30P |
|
 |
 |
May 27 |
1162'0 |
1165'6 |
1154'0 |
1157'4 |
-5'4 |
1158'6s |
03:07P |
|
 |
 |
Jul 27 |
1168'6 |
1171'2 |
1159'6 |
1163'4 |
-5'6 |
1164'4s |
01:30P |
|
 |
 |
Aug 27 |
1156'4 |
1156'4 |
1156'4 |
1156'4 |
-5'2 |
1152'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1129'2 |
-3'0 |
1124'6s |
01:20P |
|
 |
 |
Nov 27 |
1118'0 |
1122'4 |
1114'0 |
1115'0 |
-4'2 |
1117'2s |
04:45P |
|
 |
 |
Jan 28 |
|
|
|
1122'0 |
-4'0 |
1128'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1107'6 |
-3'6 |
1128'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1132'6 |
-3'4 |
1132'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1132'0 |
-3'2 |
1137'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1130'4 |
-3'2 |
1130'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1110'6 |
-3'2 |
1110'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
-3'2 |
1095'6s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1115'0 |
-3'2 |
1115'0s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1100'0 |
-3'2 |
1096'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
595'6 |
600'4 |
588'0 |
597'6 |
2'6 |
598'0s |
04:45P |
|
 |
 |
Jul 26 |
607'6 |
611'4 |
599'2 |
608'0 |
1'6 |
608'2s |
02:30P |
|
 |
 |
 |
@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 |
01:05P |
|
 |
 |
Jun 26 |
246.450 |
247.600 |
245.375 |
245.550 |
- 1.225 |
245.800s |
02:30P |
|
 |
 |
Aug 26 |
242.250 |
243.150 |
241.150 |
242.125 |
- 0.500 |
242.375s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|