 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
443'0 |
452'0 |
442'6 |
451'6 |
8'2 |
451'2s |
04:57P |
|
|
|
Jul 26 |
452'4 |
461'2 |
452'2 |
460'6 |
8'0 |
460'4s |
04:55P |
|
|
|
Sep 26 |
455'0 |
463'6 |
455'0 |
463'4 |
8'2 |
463'2s |
04:45P |
|
|
|
Dec 26 |
471'0 |
478'6 |
470'2 |
478'4 |
7'4 |
478'0s |
04:57P |
|
|
|
Mar 27 |
483'0 |
491'6 |
483'0 |
491'6 |
7'4 |
491'0s |
03:29P |
|
|
|
May 27 |
490'2 |
499'0 |
490'2 |
499'0 |
7'6 |
498'4s |
04:49P |
|
|
|
Jul 27 |
494'0 |
502'2 |
494'0 |
501'6 |
7'6 |
502'0s |
01:30P |
|
|
|
Sep 27 |
477'2 |
483'6 |
477'2 |
483'0 |
5'6 |
483'0s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1156'6 |
1171'0 |
1156'6 |
1165'2 |
9'0 |
1167'0s |
04:45P |
|
|
|
Jul 26 |
1171'0 |
1186'2 |
1171'0 |
1181'6 |
10'4 |
1183'2s |
04:45P |
|
|
|
Aug 26 |
1164'4 |
1179'0 |
1164'4 |
1175'0 |
10'4 |
1176'4s |
01:20P |
|
|
|
Sep 26 |
1141'6 |
1155'4 |
1141'6 |
1151'4 |
9'2 |
1152'4s |
01:30P |
|
|
|
Nov 26 |
1142'4 |
1157'2 |
1141'0 |
1153'2 |
10'4 |
1154'4s |
04:45P |
|
|
|
Jan 27 |
1153'2 |
1168'6 |
1153'2 |
1165'2 |
11'0 |
1166'2s |
04:45P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
592'0 |
597'0 |
585'2 |
593'2 |
1'6 |
593'6s |
04:45P |
|
|
|
Jul 26 |
600'6 |
604'4 |
593'6 |
600'4 |
0'4 |
601'6s |
04:57P |
|
|
|
Sep 26 |
613'0 |
616'4 |
606'2 |
612'2 |
0'6 |
613'6s |
01:20P |
|
|
|
Dec 26 |
629'4 |
634'2 |
624'6 |
630'4 |
1'4 |
632'0s |
03:31P |
|
|
|
Mar 27 |
645'0 |
649'0 |
639'6 |
645'4 |
2'0 |
647'2s |
02:30P |
|
|
|
May 27 |
653'0 |
655'0 |
647'0 |
653'2 |
2'4 |
654'2s |
02:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3297 |
3353 |
3286 |
3343 |
47 |
3344s |
03:59P |
|
|
|
Jul 26 |
3267 |
3318 |
3259 |
3310 |
39 |
3312s |
03:59P |
|
|
|
Aug 26 |
3222 |
3259 |
3210 |
3252 |
29 |
3253s |
01:30P |
|
|
|
Sep 26 |
3180 |
3215 |
3169 |
3209 |
24 |
3207s |
03:58P |
|
|
|
Oct 26 |
3147 |
3184 |
3139 |
3178 |
26 |
3176s |
01:30P |
|
|
|
Dec 26 |
3180 |
3218 |
3170 |
3212 |
27 |
3210s |
01:24P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
375.800 |
376.225 |
371.925 |
373.375 |
- 2.375 |
373.500s |
02:30P |
|
|
|
May 26 |
374.950 |
374.950 |
369.400 |
370.850 |
- 3.900 |
370.950s |
03:54P |
|
|
|
Aug 26 |
375.425 |
375.875 |
370.450 |
372.075 |
- 3.625 |
372.200s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
252.550 |
253.525 |
251.550 |
252.675 |
0.050 |
252.600s |
01:05P |
|
|
|
Jun 26 |
251.100 |
251.900 |
249.575 |
251.225 |
- 0.350 |
251.075s |
02:43P |
|
|
|
Aug 26 |
246.350 |
246.950 |
244.650 |
246.175 |
- 0.400 |
246.125s |
03:17P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
