 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
453'4 |
457'0 |
452'6 |
455'4 |
1'6 |
453'6 |
09:08A |
|
|
|
Jul 26 |
461'6 |
465'4 |
461'0 |
464'2 |
2'2 |
462'0 |
09:08A |
|
|
|
Sep 26 |
465'4 |
469'2 |
465'0 |
468'4 |
2'6 |
465'6 |
09:07A |
|
|
|
Dec 26 |
481'2 |
485'0 |
480'4 |
484'0 |
2'2 |
481'6 |
09:08A |
|
|
|
Mar 27 |
494'6 |
498'4 |
494'4 |
497'0 |
1'2 |
495'6 |
09:07A |
|
|
|
May 27 |
502'6 |
506'0 |
502'2 |
504'2 |
0'6 |
503'4 |
09:07A |
|
|
|
Jul 27 |
506'0 |
509'4 |
506'0 |
507'6 |
1'0 |
506'6 |
09:07A |
|
|
|
Sep 27 |
487'6 |
489'6 |
487'6 |
488'4 |
1'2 |
487'2 |
09:07A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1175'0 |
1184'6 |
1172'6 |
1177'0 |
2'4 |
1174'4 |
09:08A |
|
|
|
Jul 26 |
1191'4 |
1201'2 |
1189'0 |
1193'0 |
2'6 |
1190'2 |
09:08A |
|
|
|
Aug 26 |
1184'2 |
1193'2 |
1182'6 |
1186'0 |
2'0 |
1184'0 |
09:07A |
|
|
|
Sep 26 |
1163'6 |
1170'2 |
1160'6 |
1164'2 |
2'0 |
1162'2 |
09:07A |
|
|
|
Nov 26 |
1167'0 |
1174'0 |
1165'2 |
1168'4 |
2'0 |
1166'4 |
09:08A |
|
|
|
Jan 27 |
1180'0 |
1186'4 |
1178'2 |
1180'6 |
1'2 |
1179'4 |
09:07A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
606'4 |
613'0 |
601'0 |
605'0 |
0'0 |
605'0 |
09:07A |
|
|
|
Jul 26 |
614'0 |
620'4 |
608'6 |
612'4 |
-0'2 |
612'6 |
09:07A |
|
|
|
Sep 26 |
626'4 |
632'6 |
621'2 |
625'2 |
-0'2 |
625'4 |
09:07A |
|
|
|
Dec 26 |
646'0 |
651'2 |
640'4 |
644'0 |
-0'4 |
644'4 |
09:07A |
|
|
|
Mar 27 |
659'6 |
666'6 |
656'2 |
659'4 |
-0'6 |
660'2 |
09:07A |
|
|
|
May 27 |
666'2 |
673'2 |
664'4 |
667'2 |
-0'4 |
667'6 |
09:07A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3253 |
3282 |
3244 |
3262 |
9 |
3253 |
09:07A |
|
|
|
Jul 26 |
3210 |
3239 |
3204 |
3216 |
4 |
3212 |
09:07A |
|
|
|
Aug 26 |
3155 |
3180 |
3147 |
3155 |
2 |
3153 |
09:07A |
|
|
|
Sep 26 |
3110 |
3136 |
3103 |
3108 |
- 4 |
3112 |
09:07A |
|
|
|
Oct 26 |
3090 |
3113 |
3080 |
3082 |
- 10 |
3092 |
09:07A |
|
|
|
Dec 26 |
3120 |
3150 |
3115 |
3120 |
- 10 |
3130 |
09:07A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
367.000 |
367.125 |
365.500 |
366.475 |
- 0.100 |
366.575 |
09:07A |
|
|
|
May 26 |
359.700 |
359.700 |
356.100 |
357.875 |
- 0.675 |
358.550 |
09:07A |
|
|
|
Aug 26 |
360.000 |
360.275 |
356.325 |
358.300 |
- 0.650 |
358.950 |
09:07A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
247.750 |
248.000 |
246.075 |
247.150 |
- 0.275 |
247.425 |
09:07A |
|
|
|
Jun 26 |
243.600 |
243.975 |
241.825 |
242.850 |
- 0.700 |
243.550 |
09:07A |
|
|
|
Aug 26 |
239.550 |
240.100 |
238.000 |
239.050 |
- 0.650 |
239.700 |
09:07A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
