 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
460'2 |
465'4 |
460'0 |
465'4 |
4'4 |
465'2s |
05:54P |
|
|
|
Jul 26 |
469'0 |
476'0 |
468'6 |
475'4 |
6'2 |
475'4s |
06:34P |
|
|
|
Sep 26 |
473'0 |
481'0 |
473'0 |
480'4 |
6'4 |
480'4s |
05:28P |
|
|
|
Dec 26 |
489'4 |
496'0 |
489'2 |
495'6 |
6'2 |
495'6s |
06:34P |
|
|
|
Mar 27 |
502'0 |
508'6 |
502'0 |
508'6 |
5'6 |
508'6s |
06:11P |
|
|
|
May 27 |
509'6 |
515'6 |
509'6 |
515'6 |
5'4 |
516'0s |
05:53P |
|
|
|
Jul 27 |
513'6 |
518'6 |
513'6 |
518'6 |
5'2 |
519'0s |
05:00P |
|
|
|
Sep 27 |
493'4 |
497'4 |
493'4 |
497'2 |
4'4 |
497'6s |
02:34P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1175'6 |
1177'6 |
1167'0 |
1174'4 |
-4'2 |
1173'0s |
05:44P |
|
|
|
Jul 26 |
1191'0 |
1192'6 |
1182'2 |
1190'2 |
-2'6 |
1189'2s |
06:26P |
|
|
|
Aug 26 |
1183'4 |
1185'2 |
1176'0 |
1184'6 |
-1'0 |
1183'2s |
05:53P |
|
|
|
Sep 26 |
1160'4 |
1163'6 |
1154'6 |
1162'6 |
0'4 |
1162'0s |
01:30P |
|
|
|
Nov 26 |
1163'6 |
1168'4 |
1159'0 |
1167'6 |
1'2 |
1167'0s |
05:53P |
|
|
|
Jan 27 |
1174'2 |
1180'4 |
1171'2 |
1179'4 |
1'2 |
1178'6s |
02:32P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
620'6 |
650'6 |
619'2 |
649'4 |
27'4 |
649'0s |
01:20P |
|
|
|
Jul 26 |
629'0 |
659'4 |
627'0 |
658'2 |
28'0 |
657'6s |
06:35P |
|
|
|
Sep 26 |
641'6 |
672'0 |
639'6 |
671'6 |
28'2 |
670'6s |
06:12P |
|
|
|
Dec 26 |
660'4 |
690'0 |
659'0 |
689'6 |
27'6 |
689'0s |
05:10P |
|
|
|
Mar 27 |
675'6 |
704'2 |
675'2 |
704'2 |
25'6 |
703'2s |
04:45P |
|
|
|
May 27 |
682'4 |
708'6 |
682'4 |
708'2 |
23'2 |
708'0s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3338 |
3369 |
3314 |
3349 |
- 4 |
3334s |
06:33P |
|
|
|
Jul 26 |
3277 |
3303 |
3251 |
3288 |
- 4 |
3274s |
06:19P |
|
|
|
Aug 26 |
3197 |
3225 |
3182 |
3217 |
3 |
3205s |
06:31P |
|
|
|
Sep 26 |
3146 |
3166 |
3134 |
3166 |
9 |
3155s |
06:04P |
|
|
|
Oct 26 |
3111 |
3133 |
3099 |
3131 |
12 |
3122s |
04:58P |
|
|
|
Dec 26 |
3130 |
3162 |
3127 |
3160 |
13 |
3152s |
05:09P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
370.300 |
372.250 |
369.500 |
371.825 |
1.500 |
372.075s |
01:05P |
|
|
|
May 26 |
367.225 |
372.475 |
365.750 |
371.875 |
4.275 |
371.725s |
01:05P |
|
|
|
Aug 26 |
368.225 |
373.750 |
366.950 |
373.075 |
4.800 |
373.075s |
02:30P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
250.950 |
253.525 |
250.400 |
252.700 |
2.250 |
252.675s |
01:05P |
|
|
|
Jun 26 |
249.000 |
253.750 |
248.550 |
253.450 |
4.550 |
253.500s |
03:32P |
|
|
|
Aug 26 |
245.500 |
249.375 |
245.075 |
248.950 |
3.725 |
249.100s |
02:51P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
