 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
460'0 |
464'2 |
459'0 |
464'2 |
4'6 |
459'4 |
08:32A |
|
|
|
Jul 26 |
470'2 |
474'4 |
469'6 |
474'4 |
4'0 |
470'4 |
08:32A |
|
|
|
Sep 26 |
472'0 |
476'0 |
471'6 |
476'0 |
3'4 |
472'4 |
08:32A |
|
|
|
Dec 26 |
486'0 |
489'6 |
485'4 |
489'4 |
3'0 |
486'4 |
08:32A |
|
|
|
Mar 27 |
496'2 |
499'2 |
495'4 |
499'0 |
2'4 |
496'4 |
08:32A |
|
|
|
May 27 |
502'4 |
504'2 |
502'0 |
504'0 |
1'4 |
502'4 |
08:32A |
|
|
|
Jul 27 |
504'2 |
507'4 |
504'2 |
507'4 |
2'4 |
505'0 |
08:32A |
|
|
|
Sep 27 |
484'6 |
484'6 |
484'2 |
484'2 |
0'6 |
483'4 |
08:32A |
|
|
|
Dec 27 |
488'0 |
488'6 |
488'0 |
488'4 |
0'6 |
487'6 |
08:32A |
|
|
|
Mar 28 |
|
|
|
496'4 |
0'0 |
496'6 |
08:32A |
|
|
|
May 28 |
|
|
|
499'0 |
0'0 |
501'0 |
08:32A |
|
|
|
Jul 28 |
|
|
|
500'6 |
0'0 |
501'6 |
08:32A |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
473'2 |
08:30A |
|
|
|
Dec 28 |
475'0 |
475'0 |
475'0 |
475'0 |
-2'0 |
477'0 |
08:30A |
|
|
|
Jul 29 |
|
|
|
493'4 |
0'0 |
493'4 |
08:30A |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
475'4 |
08:30A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1164'2 |
1166'6 |
1155'4 |
1158'6 |
-4'6 |
1163'4 |
08:32A |
|
|
|
Jul 26 |
1179'2 |
1182'4 |
1171'2 |
1174'2 |
-4'6 |
1179'0 |
08:32A |
|
|
|
Aug 26 |
1174'4 |
1176'6 |
1166'0 |
1168'6 |
-4'2 |
1173'0 |
08:32A |
|
|
|
Sep 26 |
1148'2 |
1150'6 |
1140'6 |
1143'6 |
-3'2 |
1147'0 |
08:32A |
|
|
|
Nov 26 |
1146'4 |
1150'0 |
1140'6 |
1143'2 |
-3'2 |
1146'4 |
08:32A |
|
|
|
Jan 27 |
1158'0 |
1160'6 |
1152'0 |
1154'4 |
-3'0 |
1157'4 |
08:32A |
|
|
|
Mar 27 |
1152'2 |
1155'4 |
1147'2 |
1150'6 |
-2'2 |
1153'0 |
08:32A |
|
|
|
May 27 |
1155'4 |
1155'6 |
1149'4 |
1151'0 |
-3'4 |
1154'4 |
08:32A |
|
|
|
Jul 27 |
1158'4 |
1159'6 |
1154'0 |
1156'6 |
-2'2 |
1159'0 |
08:32A |
|
|
|
Aug 27 |
|
|
|
1145'4 |
-0'2 |
1145'6 |
08:32A |
|
|
|
Sep 27 |
|
|
|
1106'2 |
0'0 |
1111'4 |
08:32A |
|
|
|
Nov 27 |
1103'4 |
1104'0 |
1097'4 |
1098'4 |
-2'6 |
1101'2 |
08:32A |
|
|
|
Jan 28 |
|
|
|
1106'0 |
0'0 |
1111'6 |
08:32A |
|
|
|
Mar 28 |
|
|
|
1107'6 |
0'0 |
1113'0 |
08:32A |
|
|
|
May 28 |
|
|
|
1117'6 |
0'0 |
1117'6 |
03/23 |
|
|
|
Jul 28 |
|
|
|
1131'2 |
0'0 |
1121'6 |
08:32A |
|
|
|
Aug 28 |
|
|
|
1114'4 |
0'0 |
1114'4 |
03/23 |
|
|
|
Sep 28 |
|
|
|
1094'6 |
0'0 |
1094'6 |
08:30A |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1092'4 |
08:32A |
|
|
|
Jul 29 |
|
|
|
1111'6 |
0'0 |
1111'6 |
08:30A |
|
|
|
Nov 29 |
|
|
|
1100'0 |
0'0 |
1092'6 |
03/23 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
591'0 |
596'0 |
586'0 |
589'2 |
1'4 |
587'6 |
08:32A |
|
|
|
Jul 26 |
602'6 |
607'6 |
598'0 |
601'2 |
1'2 |
600'0 |
08:32A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
235.350 |
235.525 |
234.775 |
234.775 |
- 0.525 |
235.300 |
08:32A |
|
|
|
Jun 26 |
234.625 |
234.625 |
233.950 |
234.025 |
- 0.625 |
234.650 |
08:32A |
|
|
|
Aug 26 |
231.825 |
231.825 |
231.175 |
231.300 |
- 0.450 |
231.750 |
08:32A |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
