 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
451'0 |
452'6 |
447'4 |
448'6 |
-2'6 |
448'4s |
06:51P |
|
 |
 |
Jul 26 |
460'2 |
462'4 |
456'6 |
457'6 |
-2'6 |
457'6s |
06:47P |
|
 |
 |
Sep 26 |
463'6 |
465'4 |
460'2 |
461'2 |
-2'2 |
461'0s |
06:49P |
|
 |
 |
Dec 26 |
478'0 |
481'0 |
475'6 |
476'4 |
-1'2 |
476'6s |
06:49P |
|
 |
 |
Mar 27 |
491'0 |
494'0 |
489'2 |
489'6 |
-0'6 |
490'2s |
06:42P |
|
 |
 |
May 27 |
498'0 |
501'0 |
496'6 |
497'2 |
-1'0 |
497'4s |
06:45P |
|
 |
 |
Jul 27 |
501'0 |
504'2 |
500'2 |
500'4 |
-0'6 |
501'2s |
01:30P |
|
 |
 |
Sep 27 |
484'0 |
485'0 |
483'0 |
483'0 |
-1'2 |
481'6s |
01:20P |
|
 |
 |
Dec 27 |
488'0 |
490'0 |
486'2 |
486'2 |
-1'2 |
486'2s |
06:36P |
|
 |
 |
Mar 28 |
499'2 |
499'2 |
496'6 |
497'4 |
-0'6 |
496'4s |
01:20P |
|
 |
 |
May 28 |
503'6 |
503'6 |
501'2 |
502'4 |
-0'4 |
501'4s |
01:20P |
|
 |
 |
Jul 28 |
504'6 |
504'6 |
504'6 |
504'6 |
-0'6 |
503'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
475'0 |
-0'6 |
475'2s |
01:20P |
|
 |
 |
Dec 28 |
480'0 |
481'0 |
480'0 |
480'0 |
-0'6 |
479'0s |
06:37P |
|
 |
 |
Jul 29 |
|
|
|
500'0 |
-0'6 |
493'4s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
482'0 |
-0'6 |
479'0s |
06:38P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'6 |
1170'0 |
1162'2 |
1162'4 |
-3'2 |
1163'6s |
06:44P |
|
 |
 |
Jul 26 |
1181'2 |
1186'4 |
1178'6 |
1178'6 |
-2'6 |
1180'4s |
06:50P |
|
 |
 |
Aug 26 |
1174'6 |
1181'0 |
1173'0 |
1173'6 |
-1'4 |
1175'0s |
01:30P |
|
 |
 |
Sep 26 |
1150'2 |
1157'2 |
1149'6 |
1150'4 |
-0'6 |
1151'6s |
01:30P |
|
 |
 |
Nov 26 |
1153'0 |
1161'0 |
1151'6 |
1154'4 |
1'4 |
1156'0s |
06:39P |
|
 |
 |
Jan 27 |
1164'0 |
1173'0 |
1163'4 |
1166'4 |
2'0 |
1168'2s |
04:45P |
|
 |
 |
Mar 27 |
1163'0 |
1171'6 |
1162'6 |
1164'6 |
1'2 |
1166'6s |
02:36P |
|
 |
 |
May 27 |
1167'0 |
1175'0 |
1166'0 |
1168'2 |
1'2 |
1170'0s |
06:51P |
|
 |
 |
Jul 27 |
1172'6 |
1180'4 |
1172'0 |
1173'6 |
1'4 |
1175'6s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1164'6 |
1'0 |
1162'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1135'0 |
0'4 |
1134'4s |
01:20P |
|
 |
 |
Nov 27 |
1126'4 |
1132'6 |
1124'2 |
1126'4 |
0'4 |
1127'0s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1130'6 |
0'4 |
1137'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1131'4 |
0'4 |
1138'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1142'4 |
0'4 |
1142'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1132'0 |
0'4 |
1147'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1140'4 |
0'4 |
1140'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1120'6 |
0'4 |
1120'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
0'4 |
1105'6s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1125'0 |
0'4 |
1125'0s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1096'0 |
0'4 |
1101'4s |
06:38P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
593'0 |
610'0 |
590'6 |
600'4 |
4'6 |
598'4s |
06:47P |
|
 |
 |
Jul 26 |
599'6 |
616'6 |
598'0 |
608'2 |
4'6 |
606'4s |
06:50P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.600 |
253.300 |
249.000 |
250.250 |
- 2.300 |
250.300s |
03:51P |
|
 |
 |
Jun 26 |
251.525 |
251.900 |
246.900 |
247.600 |
- 3.450 |
247.625s |
02:30P |
|
 |
 |
Aug 26 |
246.600 |
246.975 |
242.050 |
243.100 |
- 3.050 |
243.075s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|