 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
457'0 |
452'6 |
454'2 |
0'4 |
454'2s |
01:30P |
|
 |
 |
Jul 26 |
461'6 |
466'0 |
461'0 |
462'4 |
0'6 |
462'6s |
01:30P |
|
 |
 |
Sep 26 |
465'4 |
470'0 |
465'0 |
466'6 |
1'2 |
467'0s |
01:30P |
|
 |
 |
Dec 26 |
481'2 |
485'2 |
480'4 |
481'6 |
0'4 |
482'2s |
01:30P |
|
 |
 |
Mar 27 |
494'6 |
498'4 |
494'4 |
495'0 |
0'0 |
495'6s |
01:30P |
|
 |
 |
May 27 |
502'6 |
506'0 |
502'2 |
502'4 |
-0'2 |
503'2s |
01:30P |
|
 |
 |
Jul 27 |
506'0 |
509'4 |
505'6 |
506'0 |
-0'4 |
506'2s |
01:30P |
|
 |
 |
Sep 27 |
487'6 |
489'6 |
487'2 |
487'2 |
0'0 |
487'2s |
01:20P |
|
 |
 |
Dec 27 |
491'0 |
493'4 |
490'2 |
491'0 |
0'0 |
491'4s |
01:30P |
|
 |
 |
Mar 28 |
502'2 |
504'2 |
502'2 |
503'4 |
0'2 |
502'2s |
01:20P |
|
 |
 |
May 28 |
506'4 |
509'0 |
506'2 |
508'4 |
0'0 |
507'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
502'0 |
-0'4 |
508'4s |
01:30P |
|
 |
 |
Sep 28 |
480'0 |
480'0 |
480'0 |
480'0 |
-1'0 |
479'4s |
01:30P |
|
 |
 |
Dec 28 |
484'2 |
485'0 |
483'4 |
483'4 |
-1'2 |
483'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
500'0 |
-1'2 |
497'4s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
482'0 |
-1'2 |
482'0s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1175'0 |
1184'6 |
1162'6 |
1163'4 |
-10'0 |
1164'4s |
01:30P |
|
 |
 |
Jul 26 |
1191'4 |
1201'2 |
1178'0 |
1179'0 |
-10'6 |
1179'4s |
01:30P |
|
 |
 |
Aug 26 |
1184'2 |
1193'2 |
1172'0 |
1173'0 |
-10'6 |
1173'2s |
01:20P |
|
 |
 |
Sep 26 |
1163'6 |
1170'2 |
1150'2 |
1151'6 |
-10'4 |
1151'6s |
01:30P |
|
 |
 |
Nov 26 |
1167'0 |
1174'0 |
1154'6 |
1156'2 |
-10'4 |
1156'0s |
01:30P |
|
 |
 |
Jan 27 |
1180'0 |
1186'4 |
1167'0 |
1168'4 |
-11'2 |
1168'2s |
01:20P |
|
 |
 |
Mar 27 |
1177'6 |
1184'2 |
1165'4 |
1167'0 |
-10'6 |
1167'0s |
01:30P |
|
 |
 |
May 27 |
1181'0 |
1187'0 |
1169'0 |
1170'2 |
-10'4 |
1170'6s |
01:20P |
|
 |
 |
Jul 27 |
1186'2 |
1193'0 |
1175'0 |
1175'2 |
-10'2 |
1177'0s |
01:20P |
|
 |
 |
Aug 27 |
1180'0 |
1180'0 |
1180'0 |
1180'0 |
-9'4 |
1166'4s |
01:20P |
|
 |
 |
Sep 27 |
1151'0 |
1151'0 |
1144'0 |
1144'0 |
-8'2 |
1139'6s |
01:20P |
|
 |
 |
Nov 27 |
1140'6 |
1144'4 |
1130'0 |
1131'2 |
-8'2 |
1132'4s |
01:22P |
|
 |
 |
Jan 28 |
|
|
|
1130'6 |
-8'0 |
1143'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1131'4 |
-7'6 |
1144'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1148'4 |
-7'6 |
1148'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1132'0 |
-7'4 |
1153'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1146'4 |
-7'4 |
1146'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1119'4 |
-4'0 |
1119'4s |
01:20P |
|
 |
 |
Nov 28 |
1112'0 |
1112'0 |
1112'0 |
1112'0 |
-4'0 |
1112'0s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1131'2 |
-4'0 |
1131'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1096'0 |
-4'0 |
1096'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
606'4 |
613'0 |
598'2 |
599'0 |
-5'6 |
599'2s |
01:30P |
|
 |
 |
Jul 26 |
614'0 |
620'4 |
606'4 |
607'2 |
-5'6 |
607'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
247.750 |
248.000 |
245.650 |
246.925 |
- 0.575 |
246.850s |
01:05P |
|
 |
 |
Jun 26 |
243.600 |
243.975 |
241.525 |
243.225 |
- 0.475 |
243.075s |
01:05P |
|
 |
 |
Aug 26 |
239.550 |
240.100 |
237.825 |
239.275 |
- 0.525 |
239.175s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|