 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
440'4 |
441'6 |
440'2 |
441'4 |
1'2 |
440'2 |
08:33P |
|
|
|
Jul 26 |
451'0 |
452'2 |
451'0 |
452'2 |
1'2 |
451'0 |
08:33P |
|
|
|
Sep 26 |
455'2 |
456'4 |
455'2 |
456'4 |
1'0 |
455'4 |
08:33P |
|
|
|
Dec 26 |
471'2 |
472'2 |
471'0 |
472'2 |
1'2 |
471'0 |
08:33P |
|
|
|
Mar 27 |
483'4 |
485'0 |
483'4 |
485'0 |
1'2 |
483'6 |
08:33P |
|
|
|
May 27 |
491'2 |
491'4 |
490'6 |
491'2 |
0'2 |
491'0 |
08:33P |
|
|
|
Jul 27 |
495'2 |
495'2 |
494'6 |
494'6 |
0'0 |
494'6 |
08:33P |
|
|
|
Sep 27 |
477'4 |
477'4 |
476'6 |
476'6 |
-1'2 |
478'0 |
08:33P |
|
|
|
Dec 27 |
482'4 |
483'2 |
482'0 |
482'4 |
-0'4 |
483'0 |
08:33P |
|
|
|
Mar 28 |
|
|
|
492'0 |
-0'6 |
492'6 |
08:31P |
|
|
|
May 28 |
|
|
|
496'4 |
0'0 |
497'4 |
08:15P |
|
|
|
Jul 28 |
|
|
|
504'4 |
0'0 |
499'4 |
08:30P |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
475'4 |
07:05P |
|
|
|
Dec 28 |
|
|
|
480'0 |
0'0 |
479'0 |
08:29P |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'0 |
493'4 |
07:00P |
|
|
|
Dec 29 |
|
|
|
490'0 |
0'0 |
479'0 |
07:00P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1160'4 |
1164'6 |
1158'2 |
1164'0 |
1'6 |
1162'2 |
08:33P |
|
|
|
Jul 26 |
1175'4 |
1180'0 |
1173'2 |
1179'2 |
1'6 |
1177'4 |
08:33P |
|
|
|
Aug 26 |
1168'4 |
1172'4 |
1166'6 |
1172'0 |
1'2 |
1170'6 |
08:33P |
|
|
|
Sep 26 |
1146'6 |
1151'0 |
1146'2 |
1150'4 |
0'6 |
1149'6 |
08:33P |
|
|
|
Nov 26 |
1147'6 |
1151'0 |
1146'4 |
1150'4 |
0'6 |
1149'6 |
08:33P |
|
|
|
Jan 27 |
1158'0 |
1161'6 |
1157'6 |
1161'4 |
0'6 |
1160'6 |
08:33P |
|
|
|
Mar 27 |
1157'0 |
1160'2 |
1157'0 |
1159'6 |
0'2 |
1159'4 |
08:33P |
|
|
|
May 27 |
1162'6 |
1163'4 |
1161'4 |
1163'4 |
0'6 |
1162'6 |
08:33P |
|
|
|
Jul 27 |
1169'0 |
1169'6 |
1167'4 |
1169'4 |
0'4 |
1169'0 |
08:33P |
|
|
|
Aug 27 |
|
|
|
1164'6 |
0'0 |
1156'2 |
08:33P |
|
|
|
Sep 27 |
|
|
|
1129'0 |
0'0 |
1127'0 |
08:26P |
|
|
|
Nov 27 |
1116'0 |
1117'0 |
1116'0 |
1117'0 |
-0'6 |
1117'6 |
08:33P |
|
|
|
Jan 28 |
|
|
|
1136'0 |
0'0 |
1128'2 |
08:14P |
|
|
|
Mar 28 |
|
|
|
1131'4 |
0'0 |
1129'4 |
08:14P |
|
|
|
May 28 |
|
|
|
1133'4 |
0'0 |
1133'4 |
01:20P |
|
|
|
Jul 28 |
|
|
|
1132'0 |
0'0 |
1139'2 |
08:15P |
|
|
|
Aug 28 |
|
|
|
1132'0 |
0'0 |
1132'0 |
01:20P |
|
|
|
Sep 28 |
|
|
|
1112'2 |
0'0 |
1112'2 |
07:00P |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1097'2 |
07:00P |
|
|
|
Jul 29 |
|
|
|
1116'4 |
0'0 |
1116'4 |
07:00P |
|
|
|
Nov 29 |
|
|
|
1096'0 |
0'0 |
1096'4 |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
581'4 |
582'2 |
578'4 |
581'6 |
-0'4 |
582'2 |
08:33P |
|
|
|
Jul 26 |
590'4 |
591'0 |
587'4 |
590'4 |
-0'6 |
591'2 |
08:33P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.800 |
251.575 |
250.500 |
250.700 |
- 1.125 |
250.650s |
02:51P |
|
|
|
Jun 26 |
248.600 |
249.750 |
248.200 |
248.700 |
- 0.675 |
248.525s |
01:05P |
|
|
|
Aug 26 |
244.700 |
245.400 |
243.950 |
244.600 |
- 0.300 |
244.450s |
02:45P |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
