 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
469'0 |
469'2 |
464'0 |
466'2 |
-4'2 |
465'4s |
03:48P |
|
 |
 |
Jul 26 |
479'2 |
479'4 |
474'4 |
476'4 |
-4'0 |
476'0s |
03:52P |
|
 |
 |
Sep 26 |
481'0 |
481'6 |
476'4 |
478'4 |
-4'0 |
478'0s |
03:57P |
|
 |
 |
Dec 26 |
493'4 |
494'0 |
489'4 |
491'4 |
-3'6 |
490'6s |
03:37P |
|
 |
 |
Mar 27 |
503'0 |
503'2 |
499'2 |
500'6 |
-3'6 |
500'2s |
03:44P |
|
 |
 |
May 27 |
509'0 |
509'0 |
505'0 |
506'4 |
-3'4 |
506'0s |
03:52P |
|
 |
 |
Jul 27 |
512'0 |
512'0 |
507'6 |
509'0 |
-3'4 |
508'4s |
01:20P |
|
 |
 |
Sep 27 |
485'6 |
487'0 |
484'4 |
485'2 |
-1'0 |
486'0s |
01:20P |
|
 |
 |
Dec 27 |
489'0 |
490'2 |
487'0 |
489'6 |
-0'2 |
489'4s |
01:30P |
|
 |
 |
Mar 28 |
496'6 |
498'4 |
496'6 |
498'4 |
-0'2 |
498'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
499'0 |
-0'6 |
502'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
500'6 |
-0'4 |
503'4s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
475'0 |
-0'2 |
472'4s |
01:20P |
|
 |
 |
Dec 28 |
480'6 |
481'2 |
480'6 |
481'2 |
-0'4 |
476'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
492'6 |
-0'4 |
492'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
-0'4 |
474'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1166'0 |
1176'0 |
1159'4 |
1160'4 |
-7'2 |
1161'2s |
02:59P |
|
 |
 |
Jul 26 |
1181'0 |
1190'6 |
1175'0 |
1175'6 |
-6'6 |
1176'4s |
03:40P |
|
 |
 |
Aug 26 |
1175'0 |
1184'2 |
1168'4 |
1170'2 |
-6'4 |
1170'0s |
01:30P |
|
 |
 |
Sep 26 |
1148'0 |
1155'2 |
1141'0 |
1142'4 |
-5'0 |
1142'6s |
01:30P |
|
 |
 |
Nov 26 |
1144'6 |
1152'6 |
1138'4 |
1141'0 |
-5'2 |
1141'0s |
03:39P |
|
 |
 |
Jan 27 |
1154'6 |
1163'0 |
1148'6 |
1152'0 |
-5'2 |
1151'4s |
01:30P |
|
 |
 |
Mar 27 |
1151'2 |
1158'4 |
1143'6 |
1147'6 |
-5'4 |
1147'2s |
01:30P |
|
 |
 |
May 27 |
1154'4 |
1160'4 |
1146'6 |
1149'2 |
-6'0 |
1149'0s |
02:34P |
|
 |
 |
Jul 27 |
1158'4 |
1163'6 |
1151'4 |
1154'0 |
-6'4 |
1154'0s |
01:20P |
|
 |
 |
Aug 27 |
1138'0 |
1138'0 |
1137'0 |
1137'0 |
-6'2 |
1141'0s |
01:20P |
|
 |
 |
Sep 27 |
1112'6 |
1112'6 |
1106'2 |
1106'2 |
-10'0 |
1104'2s |
01:20P |
|
 |
 |
Nov 27 |
1101'2 |
1107'6 |
1094'0 |
1096'4 |
-11'2 |
1094'4s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1117'0 |
-10'4 |
1105'4s |
01:20P |
|
 |
 |
Mar 28 |
1107'6 |
1107'6 |
1107'6 |
1107'6 |
-8'2 |
1107'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1111'2 |
-8'2 |
1111'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1131'2 |
-9'4 |
1115'2s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1108'0 |
-9'4 |
1108'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1088'2 |
-9'4 |
1088'2s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1100'0 |
-9'0 |
1086'0s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1105'2 |
-9'0 |
1105'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1100'0 |
-9'0 |
1086'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
608'0 |
609'2 |
594'6 |
595'6 |
-12'6 |
595'2s |
01:30P |
|
 |
 |
Jul 26 |
619'4 |
621'0 |
606'4 |
607'4 |
-12'2 |
607'2s |
02:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
233.250 |
234.975 |
232.500 |
233.950 |
0.775 |
234.050s |
02:59P |
|
 |
 |
Jun 26 |
231.700 |
234.400 |
231.350 |
233.300 |
1.725 |
233.425s |
01:05P |
|
 |
 |
Aug 26 |
229.325 |
231.775 |
228.775 |
230.800 |
1.725 |
230.825s |
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 |
 |
|
 |
 |
|
 |
 |
 |
 |
|