 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
464'2 |
468'2 |
462'6 |
466'2 |
1'2 |
466'4s |
02:30P |
|
|
|
Jul 26 |
474'6 |
479'0 |
474'0 |
478'0 |
2'2 |
477'6s |
03:55P |
|
|
|
Sep 26 |
479'0 |
484'4 |
479'0 |
483'0 |
2'4 |
483'0s |
03:51P |
|
|
|
Dec 26 |
495'0 |
499'4 |
494'2 |
497'6 |
2'0 |
497'6s |
03:53P |
|
|
|
Mar 27 |
507'0 |
512'0 |
507'0 |
510'0 |
1'6 |
510'4s |
03:51P |
|
|
|
May 27 |
514'4 |
519'0 |
514'2 |
517'2 |
1'4 |
517'4s |
03:03P |
|
|
|
Jul 27 |
517'4 |
522'0 |
517'2 |
520'4 |
1'6 |
520'6s |
01:20P |
|
|
|
Sep 27 |
496'6 |
500'0 |
496'6 |
497'6 |
0'4 |
498'2s |
01:30P |
|
|
|
Dec 27 |
499'4 |
503'0 |
499'0 |
501'0 |
-0'2 |
500'4s |
03:34P |
|
|
|
Mar 28 |
512'6 |
513'0 |
509'4 |
510'0 |
-0'2 |
511'0s |
01:20P |
|
|
|
May 28 |
518'4 |
518'4 |
515'4 |
515'4 |
-0'2 |
516'0s |
01:20P |
|
|
|
Jul 28 |
521'0 |
521'0 |
521'0 |
521'0 |
0'0 |
518'2s |
01:20P |
|
|
|
Sep 28 |
486'0 |
486'2 |
486'0 |
486'2 |
0'0 |
485'2s |
01:30P |
|
|
|
Dec 28 |
487'4 |
489'0 |
486'2 |
487'4 |
0'0 |
488'4s |
01:30P |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'0 |
503'0s |
01:20P |
|
|
|
Dec 29 |
488'0 |
490'0 |
488'0 |
490'0 |
0'4 |
488'2s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1173'2 |
1183'6 |
1171'0 |
1183'4 |
9'2 |
1182'2s |
03:52P |
|
|
|
Jul 26 |
1189'2 |
1198'2 |
1187'0 |
1197'6 |
7'6 |
1197'0s |
03:45P |
|
|
|
Aug 26 |
1183'6 |
1191'2 |
1183'2 |
1191'2 |
6'4 |
1189'6s |
03:49P |
|
|
|
Sep 26 |
1161'6 |
1168'6 |
1161'6 |
1167'0 |
4'0 |
1166'0s |
01:30P |
|
|
|
Nov 26 |
1166'4 |
1173'4 |
1164'0 |
1171'6 |
4'2 |
1171'2s |
03:51P |
|
|
|
Jan 27 |
1178'0 |
1185'2 |
1178'0 |
1183'4 |
4'2 |
1183'0s |
02:30P |
|
|
|
Mar 27 |
1175'4 |
1182'6 |
1175'4 |
1180'4 |
4'2 |
1180'0s |
03:49P |
|
|
|
May 27 |
1177'4 |
1185'0 |
1177'4 |
1183'0 |
4'0 |
1182'0s |
03:49P |
|
|
|
Jul 27 |
1184'4 |
1190'4 |
1183'0 |
1188'0 |
3'6 |
1187'2s |
01:30P |
|
|
|
Aug 27 |
1177'0 |
1177'0 |
1173'6 |
1174'0 |
2'2 |
1173'6s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1140'2 |
-0'6 |
1141'4s |
01:20P |
|
|
|
Nov 27 |
1135'0 |
1138'0 |
1132'0 |
1133'4 |
-1'4 |
1132'6s |
01:20P |
|
|
|
Jan 28 |
|
|
|
1145'2 |
-1'4 |
1143'4s |
01:20P |
|
|
|
Mar 28 |
1147'0 |
1147'0 |
1147'0 |
1147'0 |
-1'4 |
1145'0s |
01:20P |
|
|
|
May 28 |
|
|
|
1148'6 |
-1'4 |
1148'6s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1150'0 |
-1'6 |
1152'2s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1145'0 |
-1'6 |
1145'0s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1122'0 |
-2'0 |
1122'0s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1116'0 |
-2'0 |
1114'4s |
03:36P |
|
|
|
Jul 29 |
|
|
|
1133'6 |
-2'0 |
1133'6s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1101'0 |
-2'0 |
1099'2s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
648'6 |
661'4 |
641'4 |
642'6 |
-6'6 |
642'2s |
01:20P |
|
|
|
Jul 26 |
657'0 |
671'4 |
652'2 |
653'0 |
-4'6 |
653'0s |
03:41P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
255.000 |
257.000 |
255.000 |
256.875 |
4.200 |
256.875s |
01:05P |
|
|
|
Jun 26 |
254.500 |
255.975 |
253.650 |
255.100 |
1.750 |
255.250s |
03:44P |
|
|
|
Aug 26 |
250.000 |
251.200 |
248.625 |
249.475 |
0.625 |
249.725s |
03:04P |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
