 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
462'6 |
465'6 |
455'0 |
455'2 |
-6'2 |
455'6s |
03:32P |
|
|
|
Jul 26 |
474'2 |
477'4 |
466'6 |
466'6 |
-6'0 |
467'4s |
03:09P |
|
|
|
Sep 26 |
477'6 |
480'0 |
469'2 |
469'4 |
-6'2 |
470'2s |
02:30P |
|
|
|
Dec 26 |
491'0 |
494'0 |
483'2 |
483'2 |
-6'2 |
484'0s |
03:26P |
|
|
|
Mar 27 |
501'0 |
504'2 |
494'2 |
494'2 |
-6'2 |
494'4s |
03:07P |
|
|
|
May 27 |
506'6 |
510'0 |
500'6 |
500'6 |
-6'0 |
501'2s |
02:54P |
|
|
|
Jul 27 |
511'2 |
513'2 |
504'0 |
504'0 |
-5'6 |
504'4s |
02:31P |
|
|
|
Sep 27 |
489'2 |
489'2 |
483'6 |
483'6 |
-5'0 |
483'2s |
02:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1165'0 |
1170'0 |
1158'2 |
1158'6 |
0'4 |
1159'6s |
02:55P |
|
|
|
Jul 26 |
1181'2 |
1185'4 |
1173'6 |
1174'0 |
-0'2 |
1175'0s |
02:50P |
|
|
|
Aug 26 |
1175'0 |
1181'0 |
1169'0 |
1170'4 |
0'4 |
1171'0s |
01:21P |
|
|
|
Sep 26 |
1147'6 |
1155'2 |
1144'0 |
1144'0 |
0'2 |
1144'6s |
01:30P |
|
|
|
Nov 26 |
1147'0 |
1154'4 |
1142'6 |
1143'0 |
0'0 |
1144'0s |
02:52P |
|
|
|
Jan 27 |
1160'0 |
1165'0 |
1153'6 |
1153'6 |
-0'2 |
1154'6s |
02:32P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
607'6 |
612'0 |
597'6 |
607'4 |
2'0 |
607'0s |
03:11P |
|
|
|
Jul 26 |
619'0 |
623'0 |
609'2 |
619'2 |
2'6 |
618'6s |
01:30P |
|
|
|
Sep 26 |
632'0 |
635'4 |
622'0 |
631'4 |
2'4 |
631'4s |
03:00P |
|
|
|
Dec 26 |
649'0 |
652'0 |
639'0 |
648'6 |
2'0 |
648'0s |
01:20P |
|
|
|
Mar 27 |
664'2 |
665'0 |
652'4 |
661'6 |
1'6 |
661'0s |
02:35P |
|
|
|
May 27 |
668'6 |
670'4 |
661'2 |
666'2 |
1'2 |
666'2s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3153 |
3166 |
3123 |
3146 |
- 4 |
3149s |
02:30P |
|
|
|
Jul 26 |
3132 |
3145 |
3110 |
3125 |
- 1 |
3130s |
02:52P |
|
|
|
Aug 26 |
3122 |
3122 |
3092 |
3107 |
|
3111s |
02:48P |
|
|
|
Sep 26 |
3092 |
3095 |
3070 |
3086 |
- 2 |
3088s |
02:48P |
|
|
|
Oct 26 |
3066 |
3072 |
3046 |
3063 |
- 1 |
3065s |
01:30P |
|
|
|
Dec 26 |
3090 |
3093 |
3071 |
3089 |
1 |
3091s |
01:21P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
362.100 |
366.575 |
362.000 |
363.800 |
1.850 |
363.300s |
02:30P |
|
|
|
May 26 |
360.250 |
364.525 |
359.750 |
361.850 |
1.500 |
361.325s |
01:05P |
|
|
|
Aug 26 |
358.200 |
362.600 |
357.800 |
360.200 |
1.800 |
359.600s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
238.800 |
240.900 |
238.325 |
239.875 |
1.050 |
239.550s |
01:05P |
|
|
|
Jun 26 |
238.775 |
241.625 |
238.725 |
240.400 |
1.425 |
240.200s |
01:05P |
|
|
|
Aug 26 |
236.050 |
238.425 |
236.050 |
237.575 |
1.250 |
237.300s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
