 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
433'4 |
434'4 |
430'6 |
434'4 |
-4'2 |
436'0s |
01:22P |
|
 |
 |
Jul 25 |
448'0 |
448'0 |
436'4 |
442'4 |
-5'4 |
442'4s |
03:05P |
|
 |
 |
Sep 25 |
432'6 |
434'0 |
426'4 |
428'4 |
-5'0 |
427'6s |
02:40P |
|
 |
 |
Dec 25 |
445'2 |
446'4 |
439'2 |
441'2 |
-4'4 |
441'0s |
02:55P |
|
 |
 |
Mar 26 |
459'6 |
461'0 |
454'0 |
456'4 |
-4'0 |
455'6s |
02:55P |
|
 |
 |
May 26 |
468'4 |
469'4 |
463'0 |
464'6 |
-4'0 |
464'4s |
01:22P |
|
 |
 |
Jul 26 |
473'2 |
474'6 |
468'0 |
470'0 |
-4'2 |
469'4s |
01:20P |
|
 |
 |
Sep 26 |
458'4 |
458'4 |
453'6 |
456'4 |
-1'6 |
456'0s |
01:23P |
|
 |
 |
Dec 26 |
462'0 |
462'0 |
457'2 |
460'0 |
-1'4 |
459'6s |
01:30P |
|
 |
 |
Mar 27 |
469'6 |
472'0 |
468'6 |
472'0 |
-1'2 |
471'2s |
01:23P |
|
 |
 |
May 27 |
|
|
|
483'2 |
-1'0 |
477'2s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
479'0 |
-0'6 |
480'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
-1'4 |
458'0s |
01:20P |
|
 |
 |
Dec 27 |
462'2 |
464'0 |
458'4 |
458'4 |
-1'4 |
458'6s |
01:30P |
|
 |
 |
Jul 28 |
480'6 |
485'0 |
473'0 |
473'0 |
0'0 |
477'6s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
457'2 |
0'0 |
461'2s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
1069'0 |
1071'0 |
1069'0 |
1071'0 |
1'2 |
1067'2s |
01:20P |
|
 |
 |
Jul 25 |
1069'4 |
1076'2 |
1053'2 |
1075'0 |
1'2 |
1072'4s |
03:03P |
|
 |
 |
Aug 25 |
1066'0 |
1074'0 |
1052'2 |
1072'2 |
2'0 |
1070'2s |
01:30P |
|
 |
 |
Sep 25 |
1050'0 |
1056'0 |
1037'4 |
1054'6 |
0'2 |
1052'6s |
01:30P |
|
 |
 |
Nov 25 |
1056'0 |
1061'6 |
1044'0 |
1061'0 |
2'0 |
1059'4s |
03:07P |
|
 |
 |
Jan 26 |
1067'4 |
1072'4 |
1055'0 |
1071'4 |
1'6 |
1070'2s |
02:30P |
|
 |
 |
Mar 26 |
1071'2 |
1077'0 |
1059'6 |
1076'4 |
2'2 |
1075'2s |
03:00P |
|
 |
 |
May 26 |
1077'4 |
1084'4 |
1067'2 |
1083'6 |
2'4 |
1082'6s |
01:20P |
|
 |
 |
Jul 26 |
1086'4 |
1092'6 |
1076'2 |
1092'0 |
2'0 |
1091'0s |
01:30P |
|
 |
 |
Aug 26 |
1079'6 |
1084'2 |
1077'4 |
1084'2 |
1'2 |
1084'2s |
01:23P |
|
 |
 |
Sep 26 |
1060'2 |
1060'4 |
1055'6 |
1058'4 |
0'0 |
1062'6s |
01:20P |
|
 |
 |
Nov 26 |
1059'0 |
1059'6 |
1047'0 |
1059'0 |
-1'0 |
1058'4s |
01:30P |
|
 |
 |
Jan 27 |
1064'0 |
1069'6 |
1059'6 |
1065'0 |
-0'4 |
1069'0s |
01:30P |
|
 |
 |
Mar 27 |
1069'6 |
1069'6 |
1069'6 |
1069'6 |
-1'0 |
1069'6s |
01:23P |
|
 |
 |
May 27 |
|
|
|
1048'2 |
-1'2 |
1074'4s |
01:20P |
|
 |
 |
Jul 27 |
1078'0 |
1081'4 |
1078'0 |
1081'4 |
-1'4 |
1082'0s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1080'6 |
-1'4 |
1080'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1068'6 |
-0'2 |
1068'6s |
01:20P |
|
 |
 |
Nov 27 |
1060'0 |
1069'4 |
1060'0 |
1060'0 |
-0'4 |
1067'4s |
01:30P |
|
 |
 |
Jul 28 |
|
|
|
1087'2 |
-0'4 |
1087'2s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1015'0 |
-0'4 |
1063'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
511'0 |
2'4 |
501'4s |
01:20P |
|
 |
 |
Jul 25 |
514'4 |
520'0 |
506'2 |
517'6 |
2'0 |
517'2s |
02:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
216.850 |
217.075 |
216.000 |
216.225 |
- 0.500 |
216.325s |
02:55P |
|
 |
 |
Aug 25 |
211.475 |
212.200 |
210.600 |
211.425 |
0.025 |
211.625s |
02:47P |
|
 |
 |
Oct 25 |
208.400 |
208.900 |
207.675 |
208.250 |
|
208.450s |
01:05P |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jul 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Aug 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Sep 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Oct 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Nov 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Dec 25 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jan 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Feb 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Mar 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Apr 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
May 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jun 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jul 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Aug 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Sep 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Oct 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Nov 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Dec 26 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jan 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Feb 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Mar 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Apr 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
May 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jun 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jul 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Aug 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Sep 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Oct 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Nov 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Dec 27 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Jan 28 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Feb 28 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
Mar 28 |
|
|
|
2.161 |
|
2.161 |
04/04 |
|
 |
 |
Apr 28 |
|
|
|
2.161 |
|
2.161 |
04/03 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|