 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
460'2 |
463'6 |
460'0 |
463'4 |
2'6 |
460'6 |
03:36A |
|
 |
 |
Jul 26 |
469'0 |
472'4 |
468'6 |
472'0 |
2'6 |
469'2 |
03:36A |
|
 |
 |
Sep 26 |
473'0 |
477'4 |
473'0 |
476'6 |
2'6 |
474'0 |
03:36A |
|
 |
 |
Dec 26 |
489'4 |
492'6 |
489'2 |
492'4 |
3'0 |
489'4 |
03:36A |
|
 |
 |
Mar 27 |
502'0 |
505'6 |
502'0 |
505'4 |
2'4 |
503'0 |
03:36A |
|
 |
 |
May 27 |
509'6 |
513'0 |
509'6 |
512'6 |
2'2 |
510'4 |
03:36A |
|
 |
 |
Jul 27 |
513'6 |
516'2 |
513'6 |
516'2 |
2'4 |
513'6 |
03:36A |
|
 |
 |
Sep 27 |
493'4 |
495'4 |
493'4 |
495'4 |
2'2 |
493'2 |
03:36A |
|
 |
 |
Dec 27 |
497'0 |
499'6 |
497'0 |
499'2 |
1'6 |
497'4 |
03:36A |
|
 |
 |
Mar 28 |
508'4 |
510'0 |
508'4 |
510'0 |
2'0 |
508'0 |
03:36A |
|
 |
 |
May 28 |
|
|
|
512'0 |
0'0 |
513'0 |
03:36A |
|
 |
 |
Jul 28 |
|
|
|
514'0 |
0'0 |
514'4 |
03:36A |
|
 |
 |
Sep 28 |
481'0 |
481'0 |
481'0 |
481'0 |
0'2 |
480'6 |
01:30A |
|
 |
 |
Dec 28 |
484'2 |
484'2 |
484'2 |
484'2 |
0'2 |
484'0 |
03:36A |
|
 |
 |
Jul 29 |
|
|
|
500'0 |
0'0 |
498'4 |
01:30A |
|
 |
 |
Dec 29 |
|
|
|
484'0 |
0'0 |
483'2 |
01:30A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1175'6 |
1177'6 |
1169'6 |
1173'0 |
-4'2 |
1177'2 |
03:36A |
|
 |
 |
Jul 26 |
1191'0 |
1192'6 |
1184'4 |
1188'2 |
-3'6 |
1192'0 |
03:36A |
|
 |
 |
Aug 26 |
1183'4 |
1184'6 |
1178'0 |
1181'2 |
-3'0 |
1184'2 |
03:36A |
|
 |
 |
Sep 26 |
1160'4 |
1162'0 |
1156'4 |
1158'6 |
-2'6 |
1161'4 |
03:36A |
|
 |
 |
Nov 26 |
1163'6 |
1165'4 |
1161'0 |
1163'2 |
-2'4 |
1165'6 |
03:36A |
|
 |
 |
Jan 27 |
1174'2 |
1177'0 |
1172'6 |
1174'4 |
-3'0 |
1177'4 |
03:36A |
|
 |
 |
Mar 27 |
1171'4 |
1174'0 |
1170'2 |
1172'0 |
-2'4 |
1174'4 |
03:36A |
|
 |
 |
May 27 |
1174'6 |
1176'4 |
1173'4 |
1174'2 |
-3'0 |
1177'2 |
03:36A |
|
 |
 |
Jul 27 |
1181'0 |
1182'0 |
1179'2 |
1181'0 |
-2'0 |
1183'0 |
03:36A |
|
 |
 |
Aug 27 |
|
|
|
1173'0 |
0'0 |
1171'0 |
03:36A |
|
 |
 |
Sep 27 |
|
|
|
1132'4 |
0'0 |
1142'2 |
03:31A |
|
 |
 |
Nov 27 |
1134'0 |
1134'6 |
1132'4 |
1134'0 |
-1'2 |
1135'2 |
03:36A |
|
 |
 |
Jan 28 |
|
|
|
1130'6 |
0'0 |
1145'6 |
03:31A |
|
 |
 |
Mar 28 |
|
|
|
1131'4 |
0'0 |
1147'2 |
03:31A |
|
 |
 |
May 28 |
|
|
|
1151'0 |
0'0 |
1151'0 |
04/27 |
|
 |
 |
Jul 28 |
|
|
|
1150'0 |
0'0 |
1155'0 |
03:31A |
|
 |
 |
Aug 28 |
|
|
|
1147'6 |
0'0 |
1147'6 |
04/27 |
|
 |
 |
Sep 28 |
|
|
|
1125'2 |
0'0 |
1125'2 |
04/27 |
|
 |
 |
Nov 28 |
|
|
|
1116'0 |
0'0 |
1118'0 |
04/27 |
|
 |
 |
Jul 29 |
|
|
|
1137'2 |
0'0 |
1137'2 |
04/27 |
|
 |
 |
Nov 29 |
|
|
|
1101'0 |
0'0 |
1102'6 |
04/27 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
620'6 |
632'2 |
619'2 |
630'4 |
9'0 |
621'4 |
03:36A |
|
 |
 |
Jul 26 |
629'0 |
640'6 |
627'0 |
639'6 |
10'0 |
629'6 |
03:36A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
248.750 |
251.000 |
248.650 |
250.625 |
2.125 |
250.425s |
04/27 |
|
 |
 |
Jun 26 |
245.725 |
249.450 |
245.375 |
248.975 |
3.725 |
248.950s |
04/27 |
|
 |
 |
Aug 26 |
242.000 |
245.750 |
241.675 |
245.375 |
3.725 |
245.375s |
04/27 |
|
 |
 |
 |
@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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|