 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
462'6 |
471'2 |
461'6 |
467'6 |
3'4 |
468'2s |
01:30P |
|
|
|
Jul 26 |
473'6 |
483'4 |
472'6 |
479'4 |
5'4 |
480'2s |
03:20P |
|
|
|
Sep 26 |
478'4 |
487'6 |
478'0 |
484'0 |
4'6 |
484'4s |
03:07P |
|
|
|
Dec 26 |
492'4 |
501'6 |
492'2 |
498'2 |
4'4 |
498'6s |
03:03P |
|
|
|
Mar 27 |
506'0 |
514'2 |
505'2 |
511'2 |
4'2 |
511'4s |
02:38P |
|
|
|
May 27 |
514'0 |
521'2 |
514'0 |
518'2 |
4'2 |
518'6s |
03:16P |
|
|
|
Jul 27 |
517'4 |
524'6 |
517'4 |
522'0 |
4'2 |
522'2s |
03:07P |
|
|
|
Sep 27 |
496'2 |
503'0 |
496'2 |
501'0 |
3'6 |
501'0s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1179'6 |
1188'0 |
1178'6 |
1187'0 |
5'6 |
1187'6s |
02:30P |
|
|
|
Jul 26 |
1195'4 |
1205'0 |
1193'6 |
1201'4 |
7'6 |
1203'2s |
02:39P |
|
|
|
Aug 26 |
1189'4 |
1199'4 |
1188'0 |
1196'0 |
8'0 |
1197'2s |
01:20P |
|
|
|
Sep 26 |
1165'6 |
1179'2 |
1165'6 |
1175'6 |
9'2 |
1177'0s |
01:30P |
|
|
|
Nov 26 |
1172'0 |
1184'4 |
1171'0 |
1180'6 |
9'6 |
1182'6s |
02:44P |
|
|
|
Jan 27 |
1183'2 |
1197'0 |
1183'0 |
1193'4 |
10'4 |
1195'2s |
03:25P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
632'0 |
632'0 |
620'2 |
626'6 |
0'6 |
624'4s |
01:30P |
|
|
|
Jul 26 |
637'6 |
644'6 |
632'6 |
636'4 |
1'0 |
637'6s |
02:30P |
|
|
|
Sep 26 |
653'0 |
659'4 |
648'0 |
651'6 |
0'6 |
652'4s |
01:30P |
|
|
|
Dec 26 |
674'2 |
680'2 |
668'6 |
672'4 |
0'2 |
673'2s |
02:30P |
|
|
|
Mar 27 |
690'2 |
697'2 |
686'0 |
689'2 |
0'0 |
690'2s |
01:20P |
|
|
|
May 27 |
700'0 |
704'0 |
693'4 |
696'2 |
0'4 |
698'0s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3223 |
3240 |
3200 |
3206 |
- 15 |
3208s |
01:30P |
|
|
|
Jul 26 |
3192 |
3215 |
3179 |
3191 |
4 |
3193s |
01:30P |
|
|
|
Aug 26 |
3149 |
3171 |
3140 |
3145 |
|
3149s |
01:20P |
|
|
|
Sep 26 |
3124 |
3134 |
3107 |
3110 |
2 |
3116s |
01:30P |
|
|
|
Oct 26 |
3096 |
3106 |
3081 |
3087 |
6 |
3092s |
01:30P |
|
|
|
Dec 26 |
3115 |
3135 |
3113 |
3122 |
11 |
3126s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
372.850 |
378.275 |
371.200 |
371.250 |
- 1.250 |
371.400s |
01:05P |
|
|
|
Aug 26 |
373.375 |
379.450 |
371.950 |
372.025 |
- 1.350 |
372.175s |
01:05P |
|
|
|
Sep 26 |
371.725 |
377.825 |
370.425 |
370.550 |
- 1.275 |
370.700s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
253.900 |
256.625 |
252.750 |
253.000 |
- 1.000 |
253.000s |
01:05P |
|
|
|
Aug 26 |
248.675 |
251.650 |
247.600 |
247.925 |
- 0.850 |
247.825s |
01:05P |
|
|
|
Oct 26 |
243.400 |
246.550 |
242.325 |
242.450 |
- 1.025 |
242.450s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
