 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
448'2 |
451'0 |
443'2 |
448'0 |
0'2 |
448'6s |
04/17 |
|
|
|
Jul 26 |
457'4 |
460'0 |
452'2 |
457'0 |
-0'2 |
457'4s |
04/17 |
|
|
|
Sep 26 |
461'0 |
463'0 |
455'2 |
460'6 |
0'2 |
461'2s |
04/17 |
|
|
|
Dec 26 |
476'0 |
478'2 |
471'2 |
476'2 |
0'2 |
477'0s |
04/17 |
|
|
|
Mar 27 |
489'2 |
491'4 |
484'6 |
490'2 |
0'6 |
491'0s |
04/17 |
|
|
|
May 27 |
497'0 |
498'2 |
492'2 |
497'6 |
1'0 |
498'4s |
04/17 |
|
|
|
Jul 27 |
500'4 |
502'4 |
496'4 |
501'2 |
0'6 |
502'0s |
04/17 |
|
|
|
Sep 27 |
483'2 |
483'4 |
479'0 |
483'2 |
2'4 |
484'2s |
04/17 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1162'6 |
1167'4 |
1151'4 |
1165'6 |
3'4 |
1167'2s |
04/17 |
|
|
|
Jul 26 |
1179'0 |
1183'4 |
1168'0 |
1181'4 |
2'4 |
1183'0s |
04/17 |
|
|
|
Aug 26 |
1173'0 |
1177'0 |
1162'6 |
1175'2 |
1'4 |
1176'4s |
04/17 |
|
|
|
Sep 26 |
1150'6 |
1153'2 |
1140'4 |
1150'6 |
0'4 |
1152'2s |
04/17 |
|
|
|
Nov 26 |
1154'0 |
1158'0 |
1145'0 |
1154'0 |
0'4 |
1156'4s |
04/17 |
|
|
|
Jan 27 |
1166'4 |
1171'4 |
1157'2 |
1168'0 |
1'4 |
1169'6s |
04/17 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
597'4 |
602'4 |
582'6 |
589'6 |
-7'2 |
591'2s |
04/17 |
|
|
|
Jul 26 |
605'0 |
610'0 |
590'4 |
598'0 |
-7'2 |
599'2s |
04/17 |
|
|
|
Sep 26 |
617'0 |
621'4 |
602'6 |
610'2 |
-6'4 |
611'6s |
04/17 |
|
|
|
Dec 26 |
634'4 |
639'4 |
621'0 |
629'0 |
-5'6 |
630'2s |
04/17 |
|
|
|
Mar 27 |
650'0 |
654'2 |
636'2 |
644'4 |
-4'6 |
645'6s |
04/17 |
|
|
|
May 27 |
658'4 |
660'6 |
645'4 |
651'6 |
-3'6 |
653'2s |
04/17 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3327 |
3345 |
3301 |
3316 |
- 9 |
3318s |
04/17 |
|
|
|
Jul 26 |
3282 |
3299 |
3256 |
3269 |
- 9 |
3272s |
04/17 |
|
|
|
Aug 26 |
3220 |
3239 |
3196 |
3218 |
|
3220s |
04/17 |
|
|
|
Sep 26 |
3170 |
3191 |
3155 |
3173 |
2 |
3173s |
04/17 |
|
|
|
Oct 26 |
3136 |
3162 |
3128 |
3138 |
2 |
3140s |
04/17 |
|
|
|
Dec 26 |
3173 |
3198 |
3161 |
3172 |
2 |
3174s |
04/17 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
373.550 |
374.025 |
365.875 |
370.925 |
- 1.750 |
371.325s |
04/17 |
|
|
|
May 26 |
368.025 |
369.250 |
357.850 |
365.000 |
- 1.825 |
365.275s |
04/17 |
|
|
|
Aug 26 |
369.250 |
370.300 |
359.275 |
365.100 |
- 2.850 |
365.675s |
04/17 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.375 |
250.700 |
246.400 |
249.750 |
- 0.350 |
249.950s |
04/17 |
|
|
|
Jun 26 |
247.675 |
248.375 |
243.025 |
247.150 |
- 0.275 |
247.350s |
04/17 |
|
|
|
Aug 26 |
243.075 |
244.050 |
238.775 |
242.700 |
- 0.250 |
242.825s |
04/17 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
