 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
462'6 |
465'0 |
461'6 |
465'0 |
0'2 |
464'6 |
09:44P |
|
 |
 |
Jul 26 |
473'6 |
477'6 |
472'6 |
477'4 |
2'6 |
474'6 |
09:45P |
|
 |
 |
Sep 26 |
478'4 |
483'0 |
478'0 |
482'6 |
3'0 |
479'6 |
09:45P |
|
 |
 |
Dec 26 |
492'4 |
497'4 |
492'2 |
497'2 |
3'0 |
494'2 |
09:45P |
|
 |
 |
Mar 27 |
506'0 |
510'2 |
505'2 |
510'2 |
3'0 |
507'2 |
09:44P |
|
 |
 |
May 27 |
514'0 |
517'4 |
514'0 |
517'2 |
2'6 |
514'4 |
09:44P |
|
 |
 |
Jul 27 |
517'4 |
520'6 |
517'4 |
520'6 |
2'6 |
518'0 |
09:44P |
|
 |
 |
Sep 27 |
496'2 |
498'2 |
496'2 |
498'2 |
1'0 |
497'2 |
09:44P |
|
 |
 |
Dec 27 |
499'2 |
502'2 |
499'0 |
502'0 |
1'6 |
500'2 |
09:44P |
|
 |
 |
Mar 28 |
510'2 |
512'4 |
510'2 |
512'4 |
1'6 |
510'6 |
09:44P |
|
 |
 |
May 28 |
|
|
|
515'4 |
0'0 |
515'6 |
09:44P |
|
 |
 |
Jul 28 |
|
|
|
517'6 |
0'0 |
517'6 |
09:44P |
|
 |
 |
Sep 28 |
|
|
|
486'2 |
0'0 |
484'0 |
09:44P |
|
 |
 |
Dec 28 |
|
|
|
488'4 |
0'0 |
487'4 |
09:44P |
|
 |
 |
Jul 29 |
|
|
|
500'0 |
0'0 |
502'0 |
09:44P |
|
 |
 |
Dec 29 |
|
|
|
490'0 |
0'0 |
487'2 |
09:44P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1179'6 |
1185'6 |
1178'6 |
1185'6 |
3'6 |
1182'0 |
09:44P |
|
 |
 |
Jul 26 |
1195'4 |
1203'6 |
1193'6 |
1202'6 |
7'2 |
1195'4 |
09:44P |
|
 |
 |
Aug 26 |
1189'4 |
1198'0 |
1188'0 |
1197'0 |
7'6 |
1189'2 |
09:44P |
|
 |
 |
Sep 26 |
1165'6 |
1175'0 |
1165'6 |
1174'4 |
6'6 |
1167'6 |
09:44P |
|
 |
 |
Nov 26 |
1172'0 |
1179'6 |
1171'0 |
1179'2 |
6'2 |
1173'0 |
09:44P |
|
 |
 |
Jan 27 |
1183'2 |
1191'4 |
1183'0 |
1191'2 |
6'4 |
1184'6 |
09:44P |
|
 |
 |
Mar 27 |
1178'0 |
1188'2 |
1178'0 |
1188'0 |
6'0 |
1182'0 |
09:44P |
|
 |
 |
May 27 |
1180'4 |
1190'2 |
1180'4 |
1190'2 |
5'2 |
1185'0 |
09:44P |
|
 |
 |
Jul 27 |
1189'4 |
1195'0 |
1189'4 |
1195'0 |
5'0 |
1190'0 |
09:44P |
|
 |
 |
Aug 27 |
|
|
|
1176'4 |
0'0 |
1176'2 |
09:45P |
|
 |
 |
Sep 27 |
|
|
|
1140'2 |
0'0 |
1144'2 |
09:45P |
|
 |
 |
Nov 27 |
1133'2 |
1140'0 |
1133'2 |
1140'0 |
4'2 |
1135'6 |
09:44P |
|
 |
 |
Jan 28 |
|
|
|
1145'2 |
0'0 |
1146'2 |
09:45P |
|
 |
 |
Mar 28 |
|
|
|
1147'0 |
0'0 |
1148'0 |
09:45P |
|
 |
 |
May 28 |
|
|
|
1152'0 |
0'0 |
1152'0 |
09:13P |
|
 |
 |
Jul 28 |
|
|
|
1152'0 |
0'0 |
1156'4 |
09:45P |
|
 |
 |
Aug 28 |
|
|
|
1149'2 |
0'0 |
1149'2 |
09:13P |
|
 |
 |
Sep 28 |
|
|
|
1125'2 |
0'0 |
1125'2 |
07:00P |
|
 |
 |
Nov 28 |
|
|
|
1116'0 |
0'0 |
1118'0 |
05:58P |
|
 |
 |
Jul 29 |
|
|
|
1137'2 |
0'0 |
1137'2 |
07:00P |
|
 |
 |
Nov 29 |
|
|
|
1101'0 |
0'0 |
1102'6 |
07:00P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
632'0 |
632'0 |
632'0 |
632'0 |
8'2 |
623'6 |
09:44P |
|
 |
 |
Jul 26 |
637'6 |
644'6 |
637'4 |
643'4 |
6'6 |
636'6 |
09:44P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
255.200 |
255.300 |
253.700 |
254.025 |
- 1.250 |
254.000s |
01:05P |
|
 |
 |
Aug 26 |
249.500 |
250.075 |
248.350 |
248.700 |
- 1.050 |
248.675s |
02:35P |
|
 |
 |
Oct 26 |
243.925 |
244.550 |
242.875 |
243.475 |
- 0.450 |
243.475s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|