 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
449'0 |
451'6 |
448'0 |
448'4 |
-0'2 |
448'6 |
03:21A |
|
|
|
Jul 26 |
458'0 |
460'6 |
457'0 |
457'4 |
0'0 |
457'4 |
03:21A |
|
|
|
Sep 26 |
462'0 |
464'2 |
461'0 |
461'4 |
0'2 |
461'2 |
03:21A |
|
|
|
Dec 26 |
477'4 |
480'0 |
477'0 |
477'2 |
0'2 |
477'0 |
03:21A |
|
|
|
Mar 27 |
490'2 |
493'4 |
490'2 |
491'0 |
0'0 |
491'0 |
03:21A |
|
|
|
May 27 |
498'0 |
500'6 |
498'0 |
498'4 |
0'0 |
498'4 |
03:21A |
|
|
|
Jul 27 |
502'0 |
504'2 |
502'0 |
502'2 |
0'2 |
502'0 |
03:21A |
|
|
|
Sep 27 |
484'6 |
484'6 |
482'6 |
483'0 |
-1'2 |
484'2 |
03:19A |
|
|
|
Dec 27 |
489'0 |
490'4 |
488'0 |
488'0 |
-0'6 |
488'6 |
03:21A |
|
|
|
Mar 28 |
502'2 |
502'2 |
499'6 |
500'0 |
1'2 |
498'6 |
03:19A |
|
|
|
May 28 |
|
|
|
502'4 |
0'0 |
503'4 |
03:18A |
|
|
|
Jul 28 |
|
|
|
502'0 |
0'0 |
505'0 |
03:18A |
|
|
|
Sep 28 |
|
|
|
475'0 |
0'0 |
476'6 |
03:17A |
|
|
|
Dec 28 |
|
|
|
480'0 |
0'0 |
480'4 |
03:18A |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'0 |
495'0 |
03:17A |
|
|
|
Dec 29 |
|
|
|
482'0 |
0'0 |
480'4 |
03:20A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1167'2 |
1171'6 |
1162'6 |
1164'4 |
-2'6 |
1167'2 |
03:21A |
|
|
|
Jul 26 |
1183'2 |
1187'2 |
1178'4 |
1180'2 |
-2'6 |
1183'0 |
03:21A |
|
|
|
Aug 26 |
1177'0 |
1180'0 |
1172'0 |
1173'4 |
-3'0 |
1176'4 |
03:21A |
|
|
|
Sep 26 |
1153'6 |
1156'6 |
1148'4 |
1149'2 |
-3'0 |
1152'2 |
03:21A |
|
|
|
Nov 26 |
1158'0 |
1160'4 |
1153'2 |
1155'0 |
-1'4 |
1156'4 |
03:21A |
|
|
|
Jan 27 |
1170'0 |
1174'0 |
1167'0 |
1167'2 |
-2'4 |
1169'6 |
03:21A |
|
|
|
Mar 27 |
1169'0 |
1173'0 |
1166'0 |
1166'2 |
-2'2 |
1168'4 |
03:21A |
|
|
|
May 27 |
1175'0 |
1175'4 |
1171'2 |
1171'2 |
-0'4 |
1171'6 |
03:21A |
|
|
|
Jul 27 |
1180'0 |
1180'0 |
1175'6 |
1176'2 |
-1'6 |
1178'0 |
03:21A |
|
|
|
Aug 27 |
|
|
|
1165'0 |
0'0 |
1166'0 |
03:22A |
|
|
|
Sep 27 |
|
|
|
1135'0 |
0'0 |
1138'4 |
03:20A |
|
|
|
Nov 27 |
1131'0 |
1133'0 |
1131'0 |
1132'0 |
0'2 |
1131'6 |
03:21A |
|
|
|
Jan 28 |
|
|
|
1130'6 |
0'0 |
1142'2 |
03:21A |
|
|
|
Mar 28 |
|
|
|
1131'4 |
0'0 |
1143'4 |
03:20A |
|
|
|
May 28 |
|
|
|
1147'2 |
0'0 |
1147'2 |
04/19 |
|
|
|
Jul 28 |
|
|
|
1132'0 |
0'0 |
1152'2 |
03:20A |
|
|
|
Aug 28 |
|
|
|
1145'0 |
0'0 |
1145'0 |
04/17 |
|
|
|
Sep 28 |
|
|
|
1123'4 |
0'0 |
1123'4 |
04/19 |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1116'0 |
03:20A |
|
|
|
Jul 29 |
|
|
|
1135'2 |
0'0 |
1135'2 |
04/19 |
|
|
|
Nov 29 |
|
|
|
1096'0 |
0'0 |
1100'6 |
04/19 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
596'2 |
601'4 |
595'0 |
597'6 |
6'4 |
591'2 |
03:21A |
|
|
|
Jul 26 |
604'2 |
610'2 |
603'0 |
606'4 |
7'2 |
599'2 |
03:21A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.375 |
250.700 |
246.400 |
249.750 |
- 0.350 |
249.950s |
04/19 |
|
|
|
Jun 26 |
247.675 |
248.375 |
243.025 |
247.150 |
- 0.275 |
247.350s |
04/19 |
|
|
|
Aug 26 |
243.075 |
244.050 |
238.775 |
242.700 |
- 0.250 |
242.825s |
04/19 |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
