 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
451'0 |
452'6 |
447'4 |
448'6 |
-2'6 |
448'4s |
06:13P |
|
|
|
Jul 26 |
460'2 |
462'4 |
456'6 |
457'6 |
-2'6 |
457'6s |
05:38P |
|
|
|
Sep 26 |
463'6 |
465'4 |
460'2 |
461'2 |
-2'2 |
461'0s |
04:51P |
|
|
|
Dec 26 |
478'0 |
481'0 |
475'6 |
476'4 |
-1'2 |
476'6s |
06:05P |
|
|
|
Mar 27 |
491'0 |
494'0 |
489'2 |
489'6 |
-0'6 |
490'2s |
05:04P |
|
|
|
May 27 |
498'0 |
501'0 |
496'6 |
497'2 |
-1'0 |
497'4s |
06:05P |
|
|
|
Jul 27 |
501'0 |
504'2 |
500'2 |
500'4 |
-0'6 |
501'2s |
01:30P |
|
|
|
Sep 27 |
484'0 |
485'0 |
483'0 |
483'0 |
-1'2 |
481'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1165'6 |
1170'0 |
1162'2 |
1162'4 |
-3'2 |
1163'6s |
06:13P |
|
|
|
Jul 26 |
1181'2 |
1186'4 |
1178'6 |
1178'6 |
-2'6 |
1180'4s |
06:13P |
|
|
|
Aug 26 |
1174'6 |
1181'0 |
1173'0 |
1173'6 |
-1'4 |
1175'0s |
01:30P |
|
|
|
Sep 26 |
1150'2 |
1157'2 |
1149'6 |
1150'4 |
-0'6 |
1151'6s |
01:30P |
|
|
|
Nov 26 |
1153'0 |
1161'0 |
1151'6 |
1154'4 |
1'4 |
1156'0s |
05:00P |
|
|
|
Jan 27 |
1164'0 |
1173'0 |
1163'4 |
1166'4 |
2'0 |
1168'2s |
04:45P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
593'0 |
610'0 |
590'6 |
600'4 |
4'6 |
598'4s |
06:13P |
|
|
|
Jul 26 |
599'6 |
616'6 |
598'0 |
608'2 |
4'6 |
606'4s |
06:08P |
|
|
|
Sep 26 |
611'6 |
628'2 |
610'0 |
620'0 |
4'4 |
618'2s |
04:45P |
|
|
|
Dec 26 |
630'0 |
645'4 |
628'2 |
637'6 |
4'0 |
636'0s |
01:30P |
|
|
|
Mar 27 |
645'0 |
660'0 |
643'6 |
652'0 |
3'2 |
650'4s |
05:17P |
|
|
|
May 27 |
651'2 |
666'2 |
651'2 |
657'2 |
2'6 |
657'0s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3343 |
3350 |
3310 |
3325 |
- 17 |
3327s |
05:22P |
|
|
|
Jul 26 |
3310 |
3315 |
3267 |
3278 |
- 31 |
3281s |
05:04P |
|
|
|
Aug 26 |
3244 |
3255 |
3208 |
3214 |
- 33 |
3220s |
05:05P |
|
|
|
Sep 26 |
3200 |
3209 |
3165 |
3166 |
- 36 |
3171s |
01:30P |
|
|
|
Oct 26 |
3170 |
3179 |
3135 |
3136 |
- 38 |
3138s |
05:23P |
|
|
|
Dec 26 |
3204 |
3212 |
3169 |
3169 |
- 38 |
3172s |
05:06P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
376.500 |
376.500 |
370.825 |
373.075 |
- 0.425 |
373.075s |
01:05P |
|
|
|
May 26 |
373.500 |
373.650 |
365.725 |
366.925 |
- 3.850 |
367.100s |
01:05P |
|
|
|
Aug 26 |
374.625 |
374.800 |
367.150 |
368.350 |
- 3.675 |
368.525s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
252.600 |
253.300 |
249.000 |
250.250 |
- 2.300 |
250.300s |
03:51P |
|
|
|
Jun 26 |
251.525 |
251.900 |
246.900 |
247.600 |
- 3.450 |
247.625s |
02:30P |
|
|
|
Aug 26 |
246.600 |
246.975 |
242.050 |
243.100 |
- 3.050 |
243.075s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
