 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
440'4 |
446'0 |
440'2 |
443'0 |
2'6 |
443'0s |
05:31P |
|
|
|
Jul 26 |
451'0 |
456'2 |
451'0 |
452'2 |
1'4 |
452'4s |
05:55P |
|
|
|
Sep 26 |
455'2 |
459'4 |
454'4 |
455'0 |
-0'4 |
455'0s |
04:45P |
|
|
|
Dec 26 |
471'2 |
475'0 |
469'6 |
470'4 |
-0'4 |
470'4s |
05:21P |
|
|
|
Mar 27 |
483'4 |
487'4 |
482'6 |
483'2 |
-0'2 |
483'4s |
02:34P |
|
|
|
May 27 |
491'2 |
494'2 |
490'0 |
490'2 |
-0'2 |
490'6s |
02:30P |
|
|
|
Jul 27 |
495'2 |
498'2 |
493'6 |
494'4 |
-0'4 |
494'2s |
04:46P |
|
|
|
Sep 27 |
477'4 |
479'6 |
476'4 |
477'0 |
-0'6 |
477'2s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1160'4 |
1168'4 |
1156'0 |
1156'4 |
-4'2 |
1158'0s |
05:45P |
|
|
|
Jul 26 |
1175'4 |
1183'0 |
1170'2 |
1170'6 |
-4'6 |
1172'6s |
05:08P |
|
|
|
Aug 26 |
1168'4 |
1175'6 |
1163'4 |
1163'4 |
-4'6 |
1166'0s |
01:23P |
|
|
|
Sep 26 |
1146'6 |
1154'0 |
1140'6 |
1140'6 |
-6'4 |
1143'2s |
01:20P |
|
|
|
Nov 26 |
1147'6 |
1153'4 |
1141'6 |
1142'2 |
-5'6 |
1144'0s |
04:56P |
|
|
|
Jan 27 |
1158'0 |
1164'0 |
1153'0 |
1153'2 |
-5'4 |
1155'2s |
04:45P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
581'4 |
594'2 |
578'4 |
593'2 |
9'6 |
592'0s |
04:51P |
|
|
|
Jul 26 |
590'4 |
602'6 |
587'4 |
602'2 |
10'0 |
601'2s |
05:12P |
|
|
|
Sep 26 |
601'4 |
614'2 |
599'4 |
613'6 |
10'0 |
613'0s |
04:45P |
|
|
|
Dec 26 |
622'0 |
632'0 |
618'0 |
631'4 |
9'4 |
630'4s |
01:30P |
|
|
|
Mar 27 |
635'0 |
646'4 |
633'0 |
646'2 |
9'4 |
645'2s |
01:30P |
|
|
|
May 27 |
643'0 |
652'6 |
643'0 |
652'6 |
9'2 |
651'6s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3324 |
3396 |
3291 |
3295 |
- 22 |
3297s |
05:27P |
|
|
|
Jul 26 |
3306 |
3356 |
3266 |
3268 |
- 16 |
3273s |
04:45P |
|
|
|
Aug 26 |
3243 |
3295 |
3219 |
3220 |
- 16 |
3224s |
01:30P |
|
|
|
Sep 26 |
3197 |
3245 |
3179 |
3180 |
- 13 |
3183s |
01:20P |
|
|
|
Oct 26 |
3161 |
3206 |
3144 |
3149 |
- 11 |
3150s |
01:30P |
|
|
|
Dec 26 |
3195 |
3237 |
3175 |
3182 |
- 12 |
3183s |
02:34P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
374.625 |
378.500 |
374.600 |
375.475 |
1.400 |
375.875s |
01:05P |
|
|
|
May 26 |
373.000 |
377.575 |
372.825 |
374.375 |
2.025 |
374.850s |
02:30P |
|
|
|
Aug 26 |
373.325 |
378.050 |
373.300 |
375.425 |
2.500 |
375.825s |
02:34P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.750 |
253.600 |
250.750 |
252.550 |
1.900 |
252.550s |
01:05P |
|
|
|
Jun 26 |
248.500 |
252.000 |
248.500 |
251.350 |
2.900 |
251.425s |
02:31P |
|
|
|
Aug 26 |
244.300 |
247.675 |
244.300 |
246.325 |
2.075 |
246.525s |
02:31P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
