 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
466'2 |
469'0 |
460'6 |
463'2 |
-1'6 |
464'6s |
02:30P |
|
|
|
Jul 26 |
477'0 |
480'0 |
471'2 |
474'6 |
-3'0 |
474'6s |
02:59P |
|
|
|
Sep 26 |
482'2 |
485'0 |
477'2 |
479'4 |
-3'2 |
479'6s |
02:30P |
|
|
|
Dec 26 |
497'0 |
499'6 |
492'2 |
493'6 |
-3'4 |
494'2s |
02:32P |
|
|
|
Mar 27 |
509'2 |
512'0 |
505'2 |
507'0 |
-3'2 |
507'2s |
02:45P |
|
|
|
May 27 |
516'2 |
519'2 |
513'2 |
514'0 |
-3'0 |
514'4s |
01:30P |
|
|
|
Jul 27 |
519'2 |
522'2 |
516'6 |
517'6 |
-2'6 |
518'0s |
01:30P |
|
|
|
Sep 27 |
497'0 |
498'6 |
495'6 |
497'0 |
-1'0 |
497'2s |
02:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1182'4 |
1190'0 |
1175'4 |
1182'0 |
-0'2 |
1182'0s |
02:49P |
|
|
|
Jul 26 |
1197'0 |
1206'2 |
1189'4 |
1195'2 |
-1'4 |
1195'4s |
02:36P |
|
|
|
Aug 26 |
1189'2 |
1199'0 |
1183'2 |
1188'6 |
-0'4 |
1189'2s |
01:20P |
|
|
|
Sep 26 |
1165'0 |
1173'0 |
1159'6 |
1166'6 |
1'6 |
1167'6s |
01:30P |
|
|
|
Nov 26 |
1171'0 |
1178'0 |
1164'4 |
1171'6 |
1'6 |
1173'0s |
02:41P |
|
|
|
Jan 27 |
1181'4 |
1189'4 |
1176'6 |
1183'4 |
1'6 |
1184'6s |
02:31P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
640'0 |
644'2 |
622'0 |
622'0 |
-18'4 |
623'6s |
01:20P |
|
|
|
Jul 26 |
652'2 |
657'6 |
634'6 |
637'6 |
-16'2 |
636'6s |
02:30P |
|
|
|
Sep 26 |
666'0 |
672'0 |
650'2 |
653'0 |
-15'0 |
651'6s |
01:30P |
|
|
|
Dec 26 |
685'4 |
692'0 |
671'2 |
673'4 |
-13'4 |
673'0s |
01:30P |
|
|
|
Mar 27 |
700'0 |
707'0 |
688'2 |
691'2 |
-11'6 |
690'2s |
01:30P |
|
|
|
May 27 |
704'6 |
711'4 |
695'4 |
698'4 |
-9'6 |
697'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3291 |
3291 |
3211 |
3218 |
- 57 |
3223s |
01:20P |
|
|
|
Jul 26 |
3241 |
3241 |
3181 |
3191 |
- 49 |
3189s |
02:30P |
|
|
|
Aug 26 |
3185 |
3185 |
3142 |
3148 |
- 36 |
3149s |
01:30P |
|
|
|
Sep 26 |
3142 |
3147 |
3109 |
3114 |
- 32 |
3114s |
01:30P |
|
|
|
Oct 26 |
3117 |
3117 |
3084 |
3087 |
- 32 |
3086s |
02:30P |
|
|
|
Dec 26 |
3131 |
3144 |
3112 |
3115 |
- 32 |
3115s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
373.250 |
373.950 |
373.250 |
373.750 |
1.475 |
373.750s |
01:05P |
|
|
|
May 26 |
372.675 |
373.950 |
371.000 |
372.800 |
1.150 |
372.650s |
01:05P |
|
|
|
Aug 26 |
373.650 |
374.850 |
371.925 |
373.600 |
1.000 |
373.525s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
257.150 |
258.725 |
256.850 |
258.475 |
1.600 |
258.475s |
01:05P |
|
|
|
Jun 26 |
255.200 |
255.300 |
253.700 |
254.025 |
- 1.250 |
254.000s |
01:05P |
|
|
|
Aug 26 |
249.500 |
250.075 |
248.350 |
248.700 |
- 1.050 |
248.675s |
02:35P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
