 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
453'0 |
454'0 |
448'2 |
449'0 |
-3'0 |
452'2 |
12:05A |
|
|
|
Jul 26 |
464'0 |
465'0 |
459'6 |
460'4 |
-2'6 |
463'2 |
12:05A |
|
|
|
Sep 26 |
467'4 |
468'4 |
463'4 |
464'0 |
-2'4 |
467'0 |
12:04A |
|
|
|
Dec 26 |
481'4 |
483'0 |
477'6 |
478'4 |
-2'4 |
481'2 |
12:05A |
|
|
|
Mar 27 |
492'4 |
493'6 |
489'0 |
489'4 |
-2'4 |
492'2 |
12:04A |
|
|
|
May 27 |
498'6 |
499'2 |
495'4 |
496'2 |
-2'4 |
499'0 |
12:04A |
|
|
|
Jul 27 |
501'6 |
502'0 |
498'6 |
499'2 |
-2'6 |
502'4 |
12:04A |
|
|
|
Sep 27 |
482'6 |
482'6 |
482'0 |
482'2 |
-2'4 |
484'6 |
12:04A |
|
|
|
Dec 27 |
492'0 |
492'0 |
487'2 |
488'4 |
-1'2 |
490'2 |
12:04A |
|
|
|
Mar 28 |
497'6 |
497'6 |
497'6 |
497'6 |
-2'0 |
499'6 |
12:04A |
|
|
|
May 28 |
|
|
|
506'6 |
0'0 |
504'4 |
12:02A |
|
|
|
Jul 28 |
|
|
|
504'4 |
0'0 |
506'0 |
12:04A |
|
|
|
Sep 28 |
|
|
|
485'0 |
0'0 |
479'6 |
04/05 |
|
|
|
Dec 28 |
|
|
|
486'2 |
0'0 |
483'2 |
12:04A |
|
|
|
Jul 29 |
|
|
|
500'0 |
0'0 |
497'6 |
04/05 |
|
|
|
Dec 29 |
|
|
|
490'0 |
0'0 |
483'2 |
04/05 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1164'4 |
1169'6 |
1158'6 |
1161'0 |
-1'6 |
1163'4 |
12:05A |
|
|
|
Jul 26 |
1181'2 |
1186'0 |
1175'6 |
1177'4 |
-1'6 |
1180'0 |
12:05A |
|
|
|
Aug 26 |
1179'0 |
1179'2 |
1171'2 |
1173'0 |
-2'0 |
1175'2 |
12:05A |
|
|
|
Sep 26 |
1156'4 |
1156'4 |
1150'4 |
1151'6 |
-1'6 |
1153'6 |
12:05A |
|
|
|
Nov 26 |
1154'0 |
1158'4 |
1149'6 |
1152'0 |
-1'6 |
1154'0 |
12:05A |
|
|
|
Jan 27 |
1164'6 |
1167'2 |
1159'0 |
1161'4 |
-2'0 |
1163'6 |
12:05A |
|
|
|
Mar 27 |
1160'4 |
1161'6 |
1153'4 |
1156'0 |
-1'6 |
1158'4 |
12:05A |
|
|
|
May 27 |
1161'2 |
1161'4 |
1156'2 |
1157'6 |
-2'2 |
1160'6 |
12:05A |
|
|
|
Jul 27 |
1163'0 |
1167'0 |
1163'0 |
1164'0 |
-2'6 |
1166'6 |
12:05A |
|
|
|
Aug 27 |
|
|
|
1155'4 |
0'0 |
1154'4 |
12:05A |
|
|
|
Sep 27 |
|
|
|
1115'6 |
0'0 |
1124'4 |
12:05A |
|
|
|
Nov 27 |
1119'6 |
1120'0 |
1119'6 |
1120'0 |
3'4 |
1116'4 |
12:04A |
|
|
|
Jan 28 |
|
|
|
1122'0 |
0'0 |
1127'2 |
12:04A |
|
|
|
Mar 28 |
|
|
|
1107'6 |
0'0 |
1127'2 |
12:04A |
|
|
|
May 28 |
|
|
|
1130'6 |
0'0 |
1130'6 |
04/05 |
|
|
|
Jul 28 |
|
|
|
1132'0 |
0'0 |
1135'6 |
12:04A |
|
|
|
Aug 28 |
|
|
|
1128'4 |
0'0 |
1128'4 |
04/02 |
|
|
|
Sep 28 |
|
|
|
1108'6 |
0'0 |
1108'6 |
04/05 |
|
|
|
Nov 28 |
|
|
|
1100'0 |
0'0 |
1099'4 |
12:02A |
|
|
|
Jul 29 |
|
|
|
1118'6 |
0'0 |
1118'6 |
04/05 |
|
|
|
Nov 29 |
|
|
|
1100'0 |
0'0 |
1099'6 |
04/05 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
599'0 |
600'4 |
590'0 |
591'4 |
-6'2 |
598'2 |
12:05A |
|
|
|
Jul 26 |
610'0 |
611'4 |
601'6 |
603'0 |
-6'0 |
609'4 |
12:05A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
242.150 |
246.325 |
241.950 |
246.100 |
2.150 |
246.200s |
04/05 |
|
|
|
Jun 26 |
242.275 |
246.575 |
241.950 |
246.200 |
1.975 |
246.325s |
04/05 |
|
|
|
Aug 26 |
238.525 |
242.600 |
238.275 |
242.075 |
1.500 |
242.175s |
04/05 |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|
