 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
461'2 |
468'4 |
458'0 |
467'4 |
4'6 |
467'2s |
05:32P |
|
 |
 |
Jul 26 |
471'0 |
478'4 |
468'2 |
478'2 |
5'2 |
477'6s |
05:32P |
|
 |
 |
Sep 26 |
473'6 |
480'4 |
471'0 |
480'0 |
4'6 |
479'6s |
05:02P |
|
 |
 |
Dec 26 |
487'2 |
494'0 |
484'6 |
494'0 |
4'2 |
493'2s |
05:26P |
|
 |
 |
Mar 27 |
496'4 |
503'4 |
495'0 |
503'2 |
4'0 |
503'0s |
05:17P |
|
 |
 |
May 27 |
502'2 |
509'0 |
501'2 |
509'0 |
4'0 |
508'6s |
01:21P |
|
 |
 |
Jul 27 |
504'6 |
511'6 |
503'6 |
511'6 |
3'4 |
511'2s |
03:19P |
|
 |
 |
Sep 27 |
484'6 |
488'0 |
484'6 |
487'6 |
3'2 |
487'4s |
01:20P |
|
 |
 |
Dec 27 |
487'2 |
492'2 |
486'2 |
492'2 |
3'6 |
491'4s |
04:45P |
|
 |
 |
Mar 28 |
495'6 |
499'0 |
495'6 |
499'0 |
3'6 |
500'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
499'0 |
3'2 |
504'2s |
01:20P |
|
 |
 |
Jul 28 |
505'0 |
505'0 |
505'0 |
505'0 |
3'0 |
504'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
475'0 |
3'2 |
476'4s |
01:20P |
|
 |
 |
Dec 28 |
481'0 |
481'0 |
481'0 |
481'0 |
3'2 |
480'4s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
497'0 |
3'2 |
497'0s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
3'2 |
479'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1153'4 |
1176'6 |
1151'4 |
1173'4 |
16'6 |
1171'6s |
05:41P |
|
 |
 |
Jul 26 |
1170'0 |
1192'6 |
1168'0 |
1189'6 |
16'2 |
1187'6s |
05:17P |
|
 |
 |
Aug 26 |
1165'0 |
1185'2 |
1163'6 |
1181'6 |
13'4 |
1180'2s |
05:11P |
|
 |
 |
Sep 26 |
1142'0 |
1156'2 |
1140'2 |
1154'0 |
8'6 |
1152'2s |
04:45P |
|
 |
 |
Nov 26 |
1141'2 |
1154'0 |
1140'6 |
1151'4 |
6'2 |
1150'0s |
04:58P |
|
 |
 |
Jan 27 |
1152'0 |
1164'6 |
1152'0 |
1162'2 |
6'4 |
1161'2s |
04:45P |
|
 |
 |
Mar 27 |
1149'4 |
1159'4 |
1147'2 |
1157'4 |
7'0 |
1156'4s |
03:26P |
|
 |
 |
May 27 |
1148'2 |
1160'2 |
1148'2 |
1158'2 |
7'0 |
1157'2s |
04:45P |
|
 |
 |
Jul 27 |
1153'4 |
1164'0 |
1152'6 |
1162'0 |
7'0 |
1161'6s |
04:45P |
|
 |
 |
Aug 27 |
1146'4 |
1146'4 |
1146'4 |
1146'4 |
7'6 |
1149'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1106'2 |
8'0 |
1115'0s |
01:20P |
|
 |
 |
Nov 27 |
1095'0 |
1106'4 |
1095'0 |
1105'4 |
8'2 |
1105'0s |
04:45P |
|
 |
 |
Jan 28 |
|
|
|
1106'0 |
8'2 |
1115'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1107'6 |
8'0 |
1116'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1120'2 |
7'6 |
1120'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1131'2 |
7'6 |
1124'6s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1117'4 |
7'6 |
1117'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1097'6 |
7'6 |
1097'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
7'6 |
1094'4s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1113'6 |
7'6 |
1113'6s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1100'0 |
7'6 |
1094'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
589'0 |
599'4 |
579'2 |
599'4 |
7'6 |
597'6s |
05:10P |
|
 |
 |
Jul 26 |
601'0 |
610'4 |
590'4 |
610'2 |
6'6 |
608'6s |
05:21P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
235.575 |
235.975 |
233.300 |
234.375 |
- 0.950 |
234.425s |
01:05P |
|
 |
 |
Jun 26 |
234.775 |
235.875 |
232.375 |
233.775 |
- 0.750 |
233.850s |
01:05P |
|
 |
 |
Aug 26 |
232.100 |
233.400 |
230.125 |
231.600 |
- 0.500 |
231.600s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|