 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
464'6 |
466'0 |
461'6 |
462'0 |
-5'2 |
467'2 |
07:50P |
|
|
|
Jul 26 |
475'4 |
477'0 |
473'0 |
473'0 |
-5'2 |
478'2 |
07:50P |
|
|
|
Sep 26 |
476'2 |
478'0 |
474'4 |
474'6 |
-4'4 |
479'2 |
07:50P |
|
|
|
Dec 26 |
488'4 |
489'6 |
486'4 |
486'6 |
-4'6 |
491'4 |
07:50P |
|
|
|
Mar 27 |
497'6 |
498'4 |
495'4 |
495'6 |
-4'2 |
500'0 |
07:50P |
|
|
|
May 27 |
501'4 |
503'4 |
500'6 |
502'4 |
-2'4 |
505'0 |
07:50P |
|
|
|
Jul 27 |
504'2 |
506'0 |
504'0 |
504'4 |
-2'6 |
507'2 |
07:50P |
|
|
|
Sep 27 |
|
|
|
483'6 |
-0'6 |
484'4 |
07:50P |
|
|
|
Dec 27 |
486'2 |
486'6 |
484'0 |
486'2 |
-2'0 |
488'2 |
07:50P |
|
|
|
Mar 28 |
|
|
|
497'0 |
-0'6 |
497'6 |
07:50P |
|
|
|
May 28 |
|
|
|
499'0 |
0'0 |
502'2 |
07:50P |
|
|
|
Jul 28 |
|
|
|
506'2 |
0'0 |
504'4 |
07:50P |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
471'0 |
07:40P |
|
|
|
Dec 28 |
|
|
|
475'0 |
0'0 |
475'2 |
07:49P |
|
|
|
Jul 29 |
|
|
|
491'6 |
0'0 |
491'6 |
07:40P |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
468'0 |
07:40P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1214'0 |
1214'0 |
1196'6 |
1197'4 |
-27'6 |
1225'2 |
07:51P |
|
|
|
Jul 26 |
1225'0 |
1225'6 |
1210'2 |
1210'6 |
-26'6 |
1237'4 |
07:51P |
|
|
|
Aug 26 |
1208'6 |
1208'6 |
1196'2 |
1196'2 |
-22'0 |
1218'2 |
07:51P |
|
|
|
Sep 26 |
1160'2 |
1162'4 |
1156'2 |
1158'4 |
-11'2 |
1169'6 |
07:51P |
|
|
|
Nov 26 |
1155'2 |
1156'4 |
1149'0 |
1152'6 |
-8'6 |
1161'4 |
07:51P |
|
|
|
Jan 27 |
1165'0 |
1165'2 |
1159'0 |
1163'0 |
-7'2 |
1170'2 |
07:50P |
|
|
|
Mar 27 |
1156'0 |
1160'2 |
1154'4 |
1160'0 |
-4'4 |
1164'4 |
07:51P |
|
|
|
May 27 |
1157'4 |
1162'2 |
1154'2 |
1161'6 |
-4'2 |
1166'0 |
07:51P |
|
|
|
Jul 27 |
1168'6 |
1168'6 |
1161'0 |
1167'2 |
-3'0 |
1170'2 |
07:51P |
|
|
|
Aug 27 |
|
|
|
1162'0 |
0'0 |
1157'4 |
07:51P |
|
|
|
Sep 27 |
|
|
|
1113'2 |
0'0 |
1124'4 |
07:51P |
|
|
|
Nov 27 |
1110'0 |
1113'6 |
1109'0 |
1113'6 |
-0'4 |
1114'2 |
07:51P |
|
|
|
Jan 28 |
|
|
|
1124'0 |
0'0 |
1124'4 |
07:51P |
|
|
|
Mar 28 |
|
|
|
1114'0 |
0'0 |
1126'2 |
07:51P |
|
|
|
May 28 |
|
|
|
1131'2 |
0'0 |
1131'2 |
03/13 |
|
|
|
Jul 28 |
|
|
|
1115'0 |
0'0 |
1137'4 |
07:51P |
|
|
|
Aug 28 |
|
|
|
1130'2 |
0'0 |
1130'2 |
03/13 |
|
|
|
Sep 28 |
|
|
|
1110'4 |
0'0 |
1110'4 |
07:00P |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1097'0 |
07:08P |
|
|
|
Jul 29 |
|
|
|
1116'2 |
0'0 |
1116'2 |
07:08P |
|
|
|
Nov 29 |
|
|
|
1100'0 |
0'0 |
1097'2 |
07:08P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
609'2 |
609'4 |
602'6 |
605'0 |
-8'6 |
613'6 |
07:51P |
|
|
|
Jul 26 |
620'4 |
620'4 |
614'0 |
615'6 |
-8'6 |
624'4 |
07:51P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
232.000 |
232.550 |
230.050 |
230.850 |
- 0.350 |
230.900s |
08:34A |
|
|
|
Jun 26 |
230.475 |
231.150 |
228.050 |
228.850 |
- 0.425 |
228.950s |
08:34A |
|
|
|
Aug 26 |
228.100 |
228.950 |
225.975 |
226.800 |
- 0.450 |
226.825s |
08:34A |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
