 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
468'2 |
471'2 |
466'4 |
467'2 |
-1'0 |
468'2 |
09:11A |
|
|
|
Jul 26 |
479'0 |
483'2 |
477'2 |
478'4 |
-1'6 |
480'2 |
09:11A |
|
|
|
Sep 26 |
483'0 |
488'4 |
482'2 |
483'0 |
-1'4 |
484'4 |
09:11A |
|
|
|
Dec 26 |
497'0 |
502'6 |
496'4 |
497'6 |
-1'0 |
498'6 |
09:11A |
|
|
|
Mar 27 |
510'0 |
515'4 |
509'4 |
510'6 |
-0'6 |
511'4 |
09:11A |
|
|
|
May 27 |
517'0 |
522'4 |
516'6 |
518'2 |
-0'4 |
518'6 |
09:11A |
|
|
|
Jul 27 |
521'4 |
525'6 |
520'0 |
522'0 |
-0'2 |
522'2 |
09:11A |
|
|
|
Sep 27 |
500'4 |
503'4 |
500'4 |
501'4 |
0'4 |
501'0 |
09:11A |
|
|
|
Dec 27 |
502'4 |
507'4 |
502'0 |
504'2 |
0'4 |
503'6 |
09:11A |
|
|
|
Mar 28 |
513'6 |
517'4 |
513'6 |
514'2 |
0'4 |
513'6 |
09:11A |
|
|
|
May 28 |
|
|
|
515'4 |
0'0 |
518'4 |
09:11A |
|
|
|
Jul 28 |
521'2 |
521'2 |
520'0 |
520'0 |
-0'6 |
520'6 |
09:11A |
|
|
|
Sep 28 |
|
|
|
486'2 |
0'0 |
485'4 |
09:10A |
|
|
|
Dec 28 |
486'0 |
489'4 |
482'2 |
486'6 |
-2'0 |
488'6 |
09:11A |
|
|
|
Jul 29 |
501'2 |
501'2 |
501'2 |
501'2 |
-2'0 |
503'2 |
09:10A |
|
|
|
Dec 29 |
|
|
|
490'0 |
0'0 |
488'4 |
09:10A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1192'6 |
1197'6 |
1192'6 |
1197'6 |
10'0 |
1187'6 |
09:11A |
|
|
|
Jul 26 |
1203'0 |
1214'4 |
1202'2 |
1214'0 |
10'6 |
1203'2 |
09:11A |
|
|
|
Aug 26 |
1197'6 |
1207'6 |
1197'2 |
1207'2 |
10'0 |
1197'2 |
09:11A |
|
|
|
Sep 26 |
1177'6 |
1186'0 |
1177'4 |
1185'6 |
8'6 |
1177'0 |
09:11A |
|
|
|
Nov 26 |
1183'0 |
1191'2 |
1183'0 |
1190'4 |
7'6 |
1182'6 |
09:11A |
|
|
|
Jan 27 |
1194'0 |
1203'2 |
1194'0 |
1202'6 |
7'4 |
1195'2 |
09:11A |
|
|
|
Mar 27 |
1193'4 |
1200'0 |
1192'6 |
1199'4 |
6'4 |
1193'0 |
09:11A |
|
|
|
May 27 |
1197'6 |
1202'0 |
1195'4 |
1201'6 |
6'0 |
1195'6 |
09:11A |
|
|
|
Jul 27 |
1201'0 |
1207'6 |
1201'0 |
1207'4 |
5'4 |
1202'0 |
09:11A |
|
|
|
Aug 27 |
1191'2 |
1192'4 |
1191'0 |
1192'4 |
3'4 |
1189'0 |
09:11A |
|
|
|
Sep 27 |
|
|
|
1155'4 |
0'0 |
1155'4 |
09:11A |
|
|
|
Nov 27 |
1146'0 |
1150'0 |
1145'4 |
1149'4 |
2'0 |
1147'4 |
09:11A |
|
|
|
Jan 28 |
|
|
|
1145'2 |
0'0 |
1158'2 |
09:11A |
|
|
|
Mar 28 |
|
|
|
1147'0 |
0'0 |
1160'2 |
09:11A |
|
|
|
May 28 |
|
|
|
1164'2 |
0'0 |
1164'2 |
09:00A |
|
|
|
Jul 28 |
|
|
|
1152'0 |
0'0 |
1168'6 |
09:11A |
|
|
|
Aug 28 |
|
|
|
1161'4 |
0'0 |
1161'4 |
05/01 |
|
|
|
Sep 28 |
|
|
|
1135'4 |
0'0 |
1135'4 |
08:49A |
|
|
|
Nov 28 |
|
|
|
1120'0 |
0'0 |
1128'2 |
09:11A |
|
|
|
Jul 29 |
|
|
|
1147'4 |
0'0 |
1147'4 |
08:30A |
|
|
|
Nov 29 |
|
|
|
1103'0 |
0'0 |
1113'0 |
05/01 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
|
|
|
626'6 |
0'0 |
624'4 |
09:11A |
|
|
|
Jul 26 |
637'0 |
641'6 |
631'6 |
635'6 |
-2'0 |
637'6 |
09:11A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
252.975 |
253.325 |
252.125 |
252.250 |
- 0.750 |
253.000 |
09:11A |
|
|
|
Aug 26 |
247.800 |
248.275 |
246.900 |
246.950 |
- 0.875 |
247.825 |
09:11A |
|
|
|
Oct 26 |
242.375 |
242.625 |
241.325 |
241.575 |
- 0.875 |
242.450 |
09:11A |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
