 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
443'0 |
452'0 |
442'6 |
451'6 |
8'2 |
451'2s |
03:39P |
|
|
|
Jul 26 |
452'4 |
461'2 |
452'2 |
460'6 |
8'0 |
460'4s |
03:36P |
|
|
|
Sep 26 |
455'0 |
463'6 |
455'0 |
463'4 |
8'2 |
463'2s |
03:27P |
|
|
|
Dec 26 |
471'0 |
478'6 |
470'2 |
478'4 |
7'4 |
478'0s |
03:51P |
|
|
|
Mar 27 |
483'0 |
491'6 |
483'0 |
491'6 |
7'4 |
491'0s |
03:29P |
|
|
|
May 27 |
490'2 |
499'0 |
490'2 |
499'0 |
7'6 |
498'4s |
01:30P |
|
|
|
Jul 27 |
494'0 |
502'2 |
494'0 |
501'6 |
7'6 |
502'0s |
01:30P |
|
|
|
Sep 27 |
477'2 |
483'6 |
477'2 |
483'0 |
5'6 |
483'0s |
01:20P |
|
|
|
Dec 27 |
482'6 |
488'6 |
482'6 |
488'0 |
5'0 |
487'4s |
01:30P |
|
|
|
Mar 28 |
|
|
|
493'2 |
4'6 |
497'2s |
01:20P |
|
|
|
May 28 |
|
|
|
496'4 |
4'6 |
502'0s |
01:20P |
|
|
|
Jul 28 |
|
|
|
504'4 |
4'6 |
504'0s |
01:20P |
|
|
|
Sep 28 |
|
|
|
475'0 |
1'0 |
476'0s |
01:20P |
|
|
|
Dec 28 |
479'0 |
480'0 |
479'0 |
480'0 |
1'0 |
479'6s |
01:30P |
|
|
|
Jul 29 |
|
|
|
500'0 |
1'0 |
494'2s |
01:20P |
|
|
|
Dec 29 |
|
|
|
482'0 |
1'0 |
479'6s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1156'6 |
1171'0 |
1156'6 |
1165'2 |
9'0 |
1167'0s |
03:48P |
|
|
|
Jul 26 |
1171'0 |
1186'2 |
1171'0 |
1181'6 |
10'4 |
1183'2s |
03:05P |
|
|
|
Aug 26 |
1164'4 |
1179'0 |
1164'4 |
1175'0 |
10'4 |
1176'4s |
01:20P |
|
|
|
Sep 26 |
1141'6 |
1155'4 |
1141'6 |
1151'4 |
9'2 |
1152'4s |
01:30P |
|
|
|
Nov 26 |
1142'4 |
1157'2 |
1141'0 |
1153'2 |
10'4 |
1154'4s |
02:30P |
|
|
|
Jan 27 |
1153'2 |
1168'6 |
1153'2 |
1165'2 |
11'0 |
1166'2s |
02:34P |
|
|
|
Mar 27 |
1154'4 |
1167'6 |
1154'4 |
1164'4 |
10'4 |
1165'4s |
01:30P |
|
|
|
May 27 |
1158'0 |
1171'0 |
1157'6 |
1167'4 |
10'4 |
1168'6s |
02:30P |
|
|
|
Jul 27 |
1164'6 |
1176'6 |
1164'6 |
1173'2 |
10'0 |
1174'2s |
03:44P |
|
|
|
Aug 27 |
|
|
|
1164'6 |
9'6 |
1161'4s |
01:20P |
|
|
|
Sep 27 |
1135'0 |
1135'0 |
1135'0 |
1135'0 |
10'0 |
1134'0s |
01:20P |
|
|
|
Nov 27 |
1117'6 |
1128'6 |
1117'6 |
1126'2 |
10'0 |
1126'4s |
01:30P |
|
|
|
Jan 28 |
1130'6 |
1130'6 |
1130'6 |
1130'6 |
10'0 |
1137'0s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1131'4 |
10'0 |
1138'2s |
01:20P |
|
|
|
May 28 |
|
|
|
1142'0 |
9'6 |
1142'0s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1132'0 |
9'6 |
1147'2s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1140'0 |
9'6 |
1140'0s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1120'2 |
9'6 |
1120'2s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1100'0 |
9'6 |
1105'2s |
01:20P |
|
|
|
Jul 29 |
|
|
|
1124'4 |
9'6 |
1124'4s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1096'0 |
6'2 |
1101'0s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
592'0 |
597'0 |
585'2 |
593'2 |
1'6 |
593'6s |
03:35P |
|
|
|
Jul 26 |
600'6 |
604'4 |
593'6 |
600'4 |
0'4 |
601'6s |
02:48P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
252.550 |
253.525 |
251.550 |
252.675 |
0.050 |
252.600s |
01:05P |
|
|
|
Jun 26 |
251.100 |
251.900 |
249.575 |
251.225 |
- 0.350 |
251.075s |
02:43P |
|
|
|
Aug 26 |
246.350 |
246.950 |
244.650 |
246.175 |
- 0.400 |
246.125s |
03:17P |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
