 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
453'4 |
457'0 |
452'6 |
454'2 |
0'4 |
454'2s |
03:58P |
|
|
|
Jul 26 |
461'6 |
466'0 |
461'0 |
462'4 |
0'6 |
462'6s |
03:55P |
|
|
|
Sep 26 |
465'4 |
470'0 |
465'0 |
466'6 |
1'2 |
467'0s |
02:54P |
|
|
|
Dec 26 |
481'2 |
485'2 |
480'4 |
481'6 |
0'4 |
482'2s |
03:51P |
|
|
|
Mar 27 |
494'6 |
498'4 |
494'4 |
495'0 |
0'0 |
495'6s |
03:43P |
|
|
|
May 27 |
502'6 |
506'0 |
502'2 |
502'4 |
-0'2 |
503'2s |
03:44P |
|
|
|
Jul 27 |
506'0 |
509'4 |
505'6 |
506'0 |
-0'4 |
506'2s |
01:30P |
|
|
|
Sep 27 |
487'6 |
489'6 |
487'2 |
487'2 |
0'0 |
487'2s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1175'0 |
1184'6 |
1162'6 |
1163'4 |
-10'0 |
1164'4s |
03:33P |
|
|
|
Jul 26 |
1191'4 |
1201'2 |
1178'0 |
1179'0 |
-10'6 |
1179'4s |
03:51P |
|
|
|
Aug 26 |
1184'2 |
1193'2 |
1172'0 |
1173'0 |
-10'6 |
1173'2s |
01:20P |
|
|
|
Sep 26 |
1163'6 |
1170'2 |
1150'2 |
1151'6 |
-10'4 |
1151'6s |
02:39P |
|
|
|
Nov 26 |
1167'0 |
1174'0 |
1154'6 |
1156'2 |
-10'4 |
1156'0s |
03:57P |
|
|
|
Jan 27 |
1180'0 |
1186'4 |
1167'0 |
1168'4 |
-11'2 |
1168'2s |
03:17P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
606'4 |
613'0 |
598'2 |
599'0 |
-5'6 |
599'2s |
02:43P |
|
|
|
Jul 26 |
614'0 |
620'4 |
606'4 |
607'2 |
-5'6 |
607'0s |
03:19P |
|
|
|
Sep 26 |
626'4 |
632'6 |
619'4 |
620'2 |
-5'2 |
620'2s |
01:30P |
|
|
|
Dec 26 |
646'0 |
651'2 |
638'4 |
638'6 |
-5'6 |
638'6s |
01:20P |
|
|
|
Mar 27 |
659'6 |
666'6 |
654'6 |
655'2 |
-5'2 |
655'0s |
01:30P |
|
|
|
May 27 |
666'2 |
673'2 |
662'4 |
662'6 |
-5'2 |
662'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3253 |
3282 |
3200 |
3202 |
- 47 |
3206s |
03:48P |
|
|
|
Jul 26 |
3210 |
3239 |
3157 |
3160 |
- 49 |
3163s |
02:30P |
|
|
|
Aug 26 |
3155 |
3180 |
3107 |
3109 |
- 40 |
3113s |
02:30P |
|
|
|
Sep 26 |
3110 |
3136 |
3075 |
3078 |
- 33 |
3079s |
02:30P |
|
|
|
Oct 26 |
3090 |
3113 |
3060 |
3063 |
- 29 |
3063s |
01:30P |
|
|
|
Dec 26 |
3120 |
3150 |
3097 |
3100 |
- 30 |
3100s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
367.000 |
367.250 |
365.500 |
366.850 |
0.225 |
366.800s |
02:31P |
|
|
|
May 26 |
359.700 |
359.700 |
356.100 |
358.550 |
- 0.125 |
358.425s |
02:57P |
|
|
|
Aug 26 |
360.000 |
360.275 |
356.325 |
359.000 |
- 0.075 |
358.875s |
02:30P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
247.750 |
248.000 |
245.650 |
246.925 |
- 0.575 |
246.850s |
01:05P |
|
|
|
Jun 26 |
243.600 |
243.975 |
241.525 |
243.225 |
- 0.475 |
243.075s |
01:05P |
|
|
|
Aug 26 |
239.550 |
240.100 |
237.825 |
239.275 |
- 0.525 |
239.175s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
