 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
449'0 |
454'0 |
446'6 |
452'0 |
3'2 |
452'0s |
01:30P |
|
|
|
Jul 26 |
458'0 |
462'2 |
455'4 |
460'0 |
2'6 |
460'2s |
01:30P |
|
|
|
Sep 26 |
462'0 |
465'2 |
459'2 |
463'4 |
2'4 |
463'6s |
01:30P |
|
|
|
Dec 26 |
477'4 |
481'0 |
475'2 |
479'2 |
2'4 |
479'4s |
01:30P |
|
|
|
Mar 27 |
490'2 |
494'4 |
489'0 |
492'4 |
2'4 |
493'4s |
01:30P |
|
|
|
May 27 |
498'0 |
502'0 |
496'6 |
500'0 |
2'6 |
501'2s |
01:30P |
|
|
|
Jul 27 |
502'0 |
505'4 |
501'2 |
504'6 |
3'0 |
505'0s |
01:30P |
|
|
|
Sep 27 |
484'6 |
486'0 |
482'6 |
485'0 |
1'2 |
485'4s |
01:30P |
|
|
|
Dec 27 |
489'0 |
491'0 |
487'0 |
488'6 |
1'2 |
490'0s |
01:20P |
|
|
|
Mar 28 |
502'2 |
502'2 |
499'0 |
499'0 |
1'2 |
500'0s |
01:20P |
|
|
|
May 28 |
503'6 |
503'6 |
503'6 |
503'6 |
1'2 |
504'6s |
01:20P |
|
|
|
Jul 28 |
|
|
|
502'0 |
1'2 |
506'2s |
01:20P |
|
|
|
Sep 28 |
|
|
|
475'0 |
1'0 |
477'6s |
01:20P |
|
|
|
Dec 28 |
482'0 |
482'4 |
482'0 |
482'4 |
0'6 |
481'2s |
01:30P |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'6 |
495'6s |
01:20P |
|
|
|
Dec 29 |
|
|
|
482'0 |
0'6 |
481'2s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1167'2 |
1171'6 |
1161'0 |
1165'2 |
-1'4 |
1165'6s |
01:30P |
|
|
|
Jul 26 |
1183'2 |
1187'2 |
1177'0 |
1180'6 |
-1'2 |
1181'6s |
01:20P |
|
|
|
Aug 26 |
1177'0 |
1180'0 |
1171'0 |
1174'4 |
-0'6 |
1175'6s |
01:30P |
|
|
|
Sep 26 |
1153'6 |
1156'6 |
1148'0 |
1151'2 |
0'4 |
1152'6s |
01:20P |
|
|
|
Nov 26 |
1158'0 |
1160'4 |
1152'0 |
1156'4 |
1'2 |
1157'6s |
01:30P |
|
|
|
Jan 27 |
1170'0 |
1174'0 |
1165'4 |
1169'4 |
1'2 |
1171'0s |
01:30P |
|
|
|
Mar 27 |
1169'0 |
1173'0 |
1164'0 |
1167'6 |
1'2 |
1169'6s |
01:30P |
|
|
|
May 27 |
1175'0 |
1175'4 |
1166'6 |
1171'0 |
1'4 |
1173'2s |
01:30P |
|
|
|
Jul 27 |
1180'0 |
1180'6 |
1173'0 |
1177'2 |
1'4 |
1179'4s |
01:20P |
|
|
|
Aug 27 |
1166'2 |
1168'6 |
1166'2 |
1168'6 |
1'6 |
1167'6s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1135'0 |
2'2 |
1140'6s |
01:20P |
|
|
|
Nov 27 |
1131'0 |
1135'0 |
1127'2 |
1133'2 |
2'0 |
1133'6s |
01:30P |
|
|
|
Jan 28 |
|
|
|
1130'6 |
2'2 |
1144'4s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1131'4 |
2'2 |
1145'6s |
01:20P |
|
|
|
May 28 |
|
|
|
1149'4 |
2'2 |
1149'4s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1132'0 |
2'2 |
1154'4s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1147'2 |
2'2 |
1147'2s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1124'6 |
1'2 |
1124'6s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1100'0 |
1'2 |
1117'2s |
01:30P |
|
|
|
Jul 29 |
|
|
|
1136'4 |
1'2 |
1136'4s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1096'0 |
1'2 |
1102'0s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
596'2 |
602'6 |
590'2 |
595'6 |
5'6 |
597'0s |
01:30P |
|
|
|
Jul 26 |
604'2 |
611'6 |
598'4 |
605'0 |
6'6 |
606'0s |
01:30P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.450 |
251.750 |
249.025 |
249.675 |
- 0.350 |
249.600s |
01:05P |
|
|
|
Jun 26 |
247.300 |
248.900 |
245.625 |
246.150 |
- 1.275 |
246.075s |
01:05P |
|
|
|
Aug 26 |
243.050 |
244.500 |
241.300 |
241.800 |
- 1.225 |
241.600s |
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 |
|
|
|
|
|
|
|
|
|
|
