 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
463'0 |
467'6 |
463'0 |
466'6 |
6'4 |
467'2s |
02:55P |
|
|
|
Jul 26 |
475'0 |
481'6 |
472'6 |
478'6 |
4'6 |
480'0s |
06:24P |
|
|
|
Sep 26 |
481'2 |
487'4 |
478'4 |
485'0 |
4'4 |
486'2s |
06:12P |
|
|
|
Dec 26 |
497'4 |
503'2 |
493'6 |
501'0 |
4'2 |
502'0s |
06:23P |
|
|
|
Mar 27 |
511'0 |
516'2 |
507'2 |
514'2 |
3'6 |
515'2s |
06:21P |
|
|
|
May 27 |
517'4 |
523'2 |
514'6 |
521'4 |
3'2 |
522'2s |
04:46P |
|
|
|
Jul 27 |
521'6 |
526'6 |
518'4 |
525'4 |
3'0 |
526'0s |
05:32P |
|
|
|
Sep 27 |
504'0 |
508'0 |
501'2 |
506'6 |
2'6 |
507'4s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1204'0 |
1212'6 |
1203'0 |
1212'6 |
13'6 |
1213'4s |
01:30P |
|
|
|
Jul 26 |
1211'6 |
1232'6 |
1211'2 |
1225'2 |
13'6 |
1226'6s |
06:24P |
|
|
|
Aug 26 |
1207'2 |
1225'6 |
1206'4 |
1219'4 |
13'6 |
1221'6s |
06:18P |
|
|
|
Sep 26 |
1190'0 |
1205'6 |
1189'2 |
1200'2 |
11'4 |
1201'6s |
04:45P |
|
|
|
Nov 26 |
1194'0 |
1210'0 |
1193'0 |
1203'6 |
10'2 |
1205'0s |
05:55P |
|
|
|
Jan 27 |
1205'2 |
1221'2 |
1204'4 |
1215'0 |
10'0 |
1216'2s |
04:45P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
632'6 |
632'6 |
629'6 |
629'6 |
42'6 |
665'0s |
01:30P |
|
|
|
Jul 26 |
639'2 |
679'0 |
636'6 |
679'0 |
45'0 |
679'0s |
06:22P |
|
|
|
Sep 26 |
653'2 |
692'0 |
651'2 |
691'0 |
42'6 |
691'4s |
06:02P |
|
|
|
Dec 26 |
672'0 |
710'6 |
672'0 |
709'6 |
40'2 |
710'2s |
05:45P |
|
|
|
Mar 27 |
690'4 |
725'0 |
690'4 |
724'4 |
37'0 |
724'6s |
02:34P |
|
|
|
May 27 |
701'6 |
730'0 |
699'4 |
729'0 |
33'2 |
729'4s |
02:35P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3337 |
3356 |
3330 |
3341 |
50 |
3329s |
01:20P |
|
|
|
Jul 26 |
3250 |
3300 |
3238 |
3286 |
36 |
3284s |
05:55P |
|
|
|
Aug 26 |
3204 |
3249 |
3191 |
3233 |
29 |
3231s |
06:26P |
|
|
|
Sep 26 |
3172 |
3215 |
3161 |
3193 |
21 |
3194s |
01:30P |
|
|
|
Oct 26 |
3147 |
3190 |
3136 |
3166 |
20 |
3168s |
04:45P |
|
|
|
Dec 26 |
3185 |
3227 |
3173 |
3203 |
20 |
3204s |
04:45P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
370.050 |
371.250 |
365.600 |
365.800 |
- 2.500 |
365.900s |
01:05P |
|
|
|
Aug 26 |
365.000 |
367.500 |
355.900 |
356.000 |
- 5.750 |
356.550s |
01:05P |
|
|
|
Sep 26 |
362.650 |
365.325 |
353.275 |
353.400 |
- 6.275 |
353.875s |
02:53P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
251.675 |
253.000 |
247.500 |
247.600 |
- 1.700 |
247.700s |
01:05P |
|
|
|
Aug 26 |
245.750 |
247.150 |
240.750 |
240.850 |
- 2.475 |
241.075s |
02:30P |
|
|
|
Oct 26 |
238.650 |
240.025 |
233.600 |
233.725 |
- 2.800 |
233.875s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
