 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
473'6 |
475'0 |
473'4 |
475'0 |
1'2 |
473'6 |
05:02A |
|
 |
 |
Jul 26 |
485'0 |
487'4 |
483'4 |
483'4 |
-2'2 |
485'6 |
05:03A |
|
 |
 |
Sep 26 |
489'4 |
492'0 |
488'2 |
488'4 |
-2'0 |
490'4 |
05:02A |
|
 |
 |
Dec 26 |
503'4 |
505'6 |
502'2 |
502'6 |
-1'6 |
504'4 |
05:03A |
|
 |
 |
Mar 27 |
515'6 |
518'2 |
514'6 |
515'2 |
-2'0 |
517'2 |
05:02A |
|
 |
 |
May 27 |
523'0 |
525'0 |
522'4 |
522'4 |
-1'4 |
524'0 |
05:02A |
|
 |
 |
Jul 27 |
527'2 |
528'6 |
525'4 |
525'6 |
-2'2 |
528'0 |
05:02A |
|
 |
 |
Sep 27 |
506'0 |
507'2 |
505'6 |
506'4 |
-0'4 |
507'0 |
05:01A |
|
 |
 |
Dec 27 |
508'6 |
510'2 |
507'6 |
508'0 |
-2'4 |
510'4 |
05:02A |
|
 |
 |
Mar 28 |
518'2 |
520'0 |
518'2 |
520'0 |
-0'4 |
520'4 |
05:01A |
|
 |
 |
May 28 |
524'0 |
524'0 |
524'0 |
524'0 |
-1'2 |
525'2 |
05:00A |
|
 |
 |
Jul 28 |
524'4 |
524'4 |
524'4 |
524'4 |
-2'2 |
526'6 |
05:02A |
|
 |
 |
Sep 28 |
486'6 |
486'6 |
486'4 |
486'4 |
-0'6 |
487'2 |
05:02A |
|
 |
 |
Dec 28 |
490'2 |
490'2 |
490'0 |
490'0 |
-0'6 |
490'6 |
05:02A |
|
 |
 |
Jul 29 |
|
|
|
501'2 |
0'0 |
505'2 |
05:02A |
|
 |
 |
Dec 29 |
|
|
|
490'0 |
0'0 |
490'4 |
05:02A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1215'2 |
1215'2 |
1204'2 |
1204'2 |
-3'2 |
1207'4 |
05:02A |
|
 |
 |
Jul 26 |
1222'0 |
1226'0 |
1217'6 |
1219'6 |
-3'0 |
1222'6 |
05:03A |
|
 |
 |
Aug 26 |
1212'0 |
1218'6 |
1211'0 |
1212'2 |
-3'6 |
1216'0 |
05:02A |
|
 |
 |
Sep 26 |
1189'2 |
1194'4 |
1187'6 |
1189'4 |
-3'0 |
1192'4 |
05:02A |
|
 |
 |
Nov 26 |
1195'0 |
1198'6 |
1192'6 |
1193'6 |
-3'0 |
1196'6 |
05:03A |
|
 |
 |
Jan 27 |
1206'0 |
1209'6 |
1204'4 |
1205'4 |
-2'6 |
1208'2 |
05:02A |
|
 |
 |
Mar 27 |
1199'4 |
1205'0 |
1199'2 |
1201'2 |
-2'2 |
1203'4 |
05:02A |
|
 |
 |
May 27 |
1202'0 |
1205'0 |
1200'2 |
1202'2 |
-2'6 |
1205'0 |
05:02A |
|
 |
 |
Jul 27 |
1204'4 |
1211'0 |
1204'4 |
1208'0 |
-1'4 |
1209'4 |
05:02A |
|
 |
 |
Aug 27 |
1193'4 |
1193'4 |
1193'4 |
1193'4 |
-1'0 |
1194'4 |
05:02A |
|
 |
 |
Sep 27 |
|
|
|
1162'4 |
0'0 |
1159'0 |
05:01A |
|
 |
 |
Nov 27 |
1149'0 |
1150'0 |
1147'0 |
1147'6 |
-2'0 |
1149'6 |
05:02A |
|
 |
 |
Jan 28 |
|
|
|
1145'2 |
0'0 |
1160'2 |
05:01A |
|
 |
 |
Mar 28 |
|
|
|
1160'6 |
0'0 |
1161'2 |
05:01A |
|
 |
 |
May 28 |
|
|
|
1165'4 |
0'0 |
1165'4 |
05/04 |
|
 |
 |
Jul 28 |
|
|
|
1170'0 |
0'0 |
1169'4 |
05:02A |
|
 |
 |
Aug 28 |
|
|
|
1162'2 |
0'0 |
1162'2 |
05/04 |
|
 |
 |
Sep 28 |
|
|
|
1136'0 |
0'0 |
1136'0 |
05/04 |
|
 |
 |
Nov 28 |
|
|
|
1120'0 |
0'0 |
1129'0 |
04:56A |
|
 |
 |
Jul 29 |
|
|
|
1148'2 |
0'0 |
1148'2 |
05/04 |
|
 |
 |
Nov 29 |
|
|
|
1103'0 |
0'0 |
1113'6 |
05/04 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
633'4 |
633'4 |
633'0 |
633'0 |
3'4 |
629'4 |
05:02A |
|
 |
 |
Jul 26 |
641'2 |
650'2 |
636'6 |
637'2 |
-3'6 |
641'0 |
05:02A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
252.975 |
253.325 |
249.400 |
251.950 |
- 1.250 |
251.750s |
05/04 |
|
 |
 |
Aug 26 |
247.800 |
248.275 |
243.950 |
246.375 |
- 1.650 |
246.175s |
05/04 |
|
 |
 |
Oct 26 |
242.375 |
242.625 |
238.475 |
240.525 |
- 2.000 |
240.450s |
05/04 |
|
 |
 |
 |
@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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|