 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
454'0 |
457'6 |
452'4 |
457'2 |
3'4 |
456'2s |
01:30P |
|
|
|
Jul 26 |
466'6 |
473'0 |
465'2 |
471'0 |
3'6 |
471'2s |
03:51P |
|
|
|
Sep 26 |
473'0 |
479'4 |
471'6 |
477'4 |
3'4 |
477'6s |
03:19P |
|
|
|
Dec 26 |
488'4 |
495'0 |
487'2 |
493'4 |
4'0 |
493'4s |
03:50P |
|
|
|
Mar 27 |
501'4 |
508'2 |
500'4 |
507'0 |
4'2 |
507'0s |
03:38P |
|
|
|
May 27 |
509'4 |
515'4 |
507'6 |
514'4 |
4'2 |
514'2s |
01:30P |
|
|
|
Jul 27 |
513'2 |
519'0 |
512'0 |
517'6 |
4'4 |
518'0s |
02:33P |
|
|
|
Sep 27 |
496'0 |
501'4 |
495'2 |
500'2 |
4'4 |
500'6s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1180'2 |
1194'4 |
1180'2 |
1193'4 |
17'2 |
1194'2s |
01:30P |
|
|
|
Jul 26 |
1195'2 |
1210'2 |
1189'4 |
1206'2 |
15'6 |
1208'0s |
01:30P |
|
|
|
Aug 26 |
1189'2 |
1204'6 |
1184'2 |
1201'0 |
16'0 |
1202'6s |
01:20P |
|
|
|
Sep 26 |
1170'0 |
1186'0 |
1165'6 |
1183'0 |
17'6 |
1184'6s |
01:30P |
|
|
|
Nov 26 |
1175'4 |
1191'2 |
1172'4 |
1187'4 |
16'0 |
1189'4s |
04:38P |
|
|
|
Jan 27 |
1187'4 |
1203'4 |
1185'0 |
1199'6 |
16'0 |
1201'4s |
02:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
606'4 |
606'4 |
606'4 |
606'4 |
5'6 |
607'4s |
01:30P |
|
|
|
Jul 26 |
613'2 |
620'6 |
608'4 |
620'0 |
6'6 |
619'0s |
03:23P |
|
|
|
Sep 26 |
628'0 |
635'4 |
623'6 |
635'0 |
6'6 |
634'0s |
01:30P |
|
|
|
Dec 26 |
649'4 |
656'4 |
644'6 |
656'0 |
6'6 |
655'0s |
02:30P |
|
|
|
Mar 27 |
669'2 |
674'0 |
663'0 |
673'6 |
6'0 |
672'4s |
01:20P |
|
|
|
May 27 |
677'2 |
682'0 |
672'2 |
682'0 |
6'2 |
681'4s |
02:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3212 |
3235 |
3210 |
3227 |
12 |
3225s |
01:30P |
|
|
|
Jul 26 |
3189 |
3213 |
3170 |
3194 |
8 |
3197s |
03:48P |
|
|
|
Aug 26 |
3144 |
3172 |
3132 |
3159 |
11 |
3160s |
01:30P |
|
|
|
Sep 26 |
3119 |
3145 |
3103 |
3131 |
15 |
3134s |
01:30P |
|
|
|
Oct 26 |
3088 |
3124 |
3078 |
3110 |
20 |
3115s |
03:18P |
|
|
|
Dec 26 |
3122 |
3162 |
3114 |
3147 |
21 |
3152s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
368.325 |
370.250 |
365.025 |
367.075 |
1.050 |
367.375s |
01:05P |
|
|
|
Aug 26 |
368.500 |
370.400 |
361.600 |
364.150 |
- 1.950 |
364.225s |
02:31P |
|
|
|
Sep 26 |
367.225 |
369.000 |
359.850 |
362.175 |
- 2.425 |
362.225s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
251.600 |
253.725 |
248.700 |
249.175 |
- 1.150 |
248.900s |
03:37P |
|
|
|
Aug 26 |
247.275 |
249.300 |
243.950 |
243.975 |
- 1.800 |
244.100s |
01:05P |
|
|
|
Oct 26 |
241.050 |
242.925 |
237.725 |
238.050 |
- 1.675 |
238.300s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
