 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
452'0 |
454'6 |
450'6 |
454'4 |
2'4 |
452'0 |
12:08P |
|
|
|
Jul 26 |
460'2 |
463'2 |
458'6 |
462'6 |
2'4 |
460'2 |
12:08P |
|
|
|
Sep 26 |
463'4 |
467'2 |
462'2 |
467'0 |
3'2 |
463'6 |
12:08P |
|
|
|
Dec 26 |
479'0 |
483'2 |
478'0 |
482'6 |
3'2 |
479'4 |
12:08P |
|
|
|
Mar 27 |
492'2 |
497'0 |
492'2 |
496'4 |
3'0 |
493'4 |
12:08P |
|
|
|
May 27 |
500'2 |
504'4 |
499'6 |
504'2 |
3'0 |
501'2 |
12:07P |
|
|
|
Jul 27 |
504'0 |
508'2 |
503'6 |
507'6 |
2'6 |
505'0 |
12:07P |
|
|
|
Sep 27 |
487'2 |
488'4 |
486'6 |
488'2 |
2'6 |
485'4 |
12:07P |
|
|
|
Dec 27 |
489'0 |
492'6 |
488'6 |
492'4 |
2'4 |
490'0 |
12:07P |
|
|
|
Mar 28 |
502'6 |
502'6 |
501'2 |
501'2 |
1'2 |
500'0 |
12:07P |
|
|
|
May 28 |
|
|
|
503'6 |
0'0 |
504'6 |
12:06P |
|
|
|
Jul 28 |
|
|
|
502'0 |
0'0 |
506'2 |
12:08P |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
477'6 |
12:08P |
|
|
|
Dec 28 |
483'4 |
483'6 |
483'4 |
483'6 |
2'4 |
481'2 |
12:08P |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'0 |
495'6 |
12:08P |
|
|
|
Dec 29 |
|
|
|
482'0 |
0'0 |
481'2 |
12:08P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1165'4 |
1178'4 |
1165'0 |
1174'0 |
8'2 |
1165'6 |
12:08P |
|
|
|
Jul 26 |
1181'0 |
1194'6 |
1180'6 |
1190'2 |
8'4 |
1181'6 |
12:08P |
|
|
|
Aug 26 |
1174'6 |
1188'2 |
1174'4 |
1184'0 |
8'2 |
1175'6 |
12:08P |
|
|
|
Sep 26 |
1151'2 |
1165'4 |
1151'2 |
1162'2 |
9'4 |
1152'6 |
12:07P |
|
|
|
Nov 26 |
1155'4 |
1170'0 |
1155'4 |
1167'0 |
9'2 |
1157'6 |
12:08P |
|
|
|
Jan 27 |
1169'2 |
1182'4 |
1169'2 |
1180'2 |
9'2 |
1171'0 |
12:07P |
|
|
|
Mar 27 |
1167'2 |
1180'6 |
1167'2 |
1178'4 |
8'6 |
1169'6 |
12:07P |
|
|
|
May 27 |
1173'0 |
1184'0 |
1172'0 |
1182'0 |
8'6 |
1173'2 |
12:07P |
|
|
|
Jul 27 |
1178'6 |
1189'6 |
1177'2 |
1187'0 |
7'4 |
1179'4 |
12:07P |
|
|
|
Aug 27 |
|
|
|
1168'6 |
0'0 |
1167'6 |
12:07P |
|
|
|
Sep 27 |
|
|
|
1135'0 |
0'0 |
1140'6 |
12:07P |
|
|
|
Nov 27 |
1134'6 |
1142'6 |
1134'4 |
1141'0 |
7'2 |
1133'6 |
12:06P |
|
|
|
Jan 28 |
|
|
|
1130'6 |
0'0 |
1144'4 |
12:07P |
|
|
|
Mar 28 |
|
|
|
1131'4 |
0'0 |
1145'6 |
12:05P |
|
|
|
May 28 |
|
|
|
1149'4 |
0'0 |
1149'4 |
12:02P |
|
|
|
Jul 28 |
|
|
|
1132'0 |
0'0 |
1154'4 |
12:06P |
|
|
|
Aug 28 |
|
|
|
1147'2 |
0'0 |
1147'2 |
04/20 |
|
|
|
Sep 28 |
|
|
|
1124'6 |
0'0 |
1124'6 |
10:35A |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1117'2 |
10:53A |
|
|
|
Jul 29 |
|
|
|
1136'4 |
0'0 |
1136'4 |
10:35A |
|
|
|
Nov 29 |
|
|
|
1096'0 |
0'0 |
1102'0 |
11:47A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
598'0 |
603'0 |
592'6 |
602'6 |
5'6 |
597'0 |
12:08P |
|
|
|
Jul 26 |
607'0 |
611'2 |
601'4 |
611'0 |
5'0 |
606'0 |
12:07P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
249.000 |
250.225 |
246.650 |
249.025 |
- 0.575 |
249.600 |
12:07P |
|
|
|
Jun 26 |
245.750 |
246.800 |
242.825 |
245.100 |
- 0.975 |
246.075 |
12:07P |
|
|
|
Aug 26 |
241.725 |
242.700 |
238.700 |
241.200 |
- 0.400 |
241.600 |
12:07P |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
