 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
464'6 |
466'0 |
460'4 |
462'4 |
-4'6 |
467'2 |
08:08A |
|
|
|
Jul 26 |
475'4 |
477'0 |
472'0 |
474'0 |
-4'2 |
478'2 |
08:00A |
|
|
|
Sep 26 |
476'2 |
478'2 |
474'2 |
476'2 |
-3'0 |
479'2 |
08:01A |
|
|
|
Dec 26 |
488'4 |
490'2 |
486'4 |
488'2 |
-3'2 |
491'4 |
08:09A |
|
|
|
Mar 27 |
497'6 |
499'0 |
495'4 |
497'2 |
-2'6 |
500'0 |
08:00A |
|
|
|
May 27 |
501'4 |
504'0 |
500'6 |
503'2 |
-1'6 |
505'0 |
08:02A |
|
|
|
Jul 27 |
504'2 |
506'4 |
503'2 |
503'4 |
-3'6 |
507'2 |
08:09A |
|
|
|
Sep 27 |
483'6 |
483'6 |
483'0 |
483'0 |
-1'4 |
484'4 |
07:45A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1214'0 |
1214'0 |
1189'4 |
1193'0 |
-32'2 |
1225'2 |
08:07A |
|
|
|
Jul 26 |
1225'0 |
1225'6 |
1203'6 |
1207'4 |
-30'0 |
1237'4 |
08:08A |
|
|
|
Aug 26 |
1208'6 |
1208'6 |
1190'4 |
1193'0 |
-25'2 |
1218'2 |
08:02A |
|
|
|
Sep 26 |
1160'2 |
1164'2 |
1152'6 |
1154'4 |
-15'2 |
1169'6 |
08:00A |
|
|
|
Nov 26 |
1155'2 |
1159'0 |
1148'2 |
1149'6 |
-11'6 |
1161'4 |
08:02A |
|
|
|
Jan 27 |
1165'0 |
1168'0 |
1158'2 |
1159'2 |
-11'0 |
1170'2 |
08:09A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
609'2 |
613'6 |
601'6 |
607'4 |
-6'2 |
613'6 |
08:06A |
|
|
|
Jul 26 |
620'4 |
624'4 |
613'0 |
618'6 |
-5'6 |
624'4 |
08:01A |
|
|
|
Sep 26 |
633'0 |
636'6 |
626'0 |
631'0 |
-6'2 |
637'2 |
08:00A |
|
|
|
Dec 26 |
649'6 |
652'6 |
643'0 |
647'4 |
-6'2 |
653'6 |
08:00A |
|
|
|
Mar 27 |
659'2 |
665'6 |
657'0 |
660'4 |
-6'4 |
667'0 |
07:45A |
|
|
|
May 27 |
664'0 |
667'0 |
663'4 |
666'4 |
-5'2 |
671'6 |
08:00A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3190 |
3198 |
3148 |
3159 |
- 68 |
3227 |
08:09A |
|
|
|
Jul 26 |
3213 |
3213 |
3163 |
3174 |
- 68 |
3242 |
08:00A |
|
|
|
Aug 26 |
3170 |
3170 |
3138 |
3147 |
- 62 |
3209 |
08:00A |
|
|
|
Sep 26 |
3132 |
3137 |
3111 |
3120 |
- 50 |
3170 |
08:02A |
|
|
|
Oct 26 |
3121 |
3121 |
3083 |
3091 |
- 37 |
3128 |
08:00A |
|
|
|
Dec 26 |
3139 |
3139 |
3112 |
3122 |
- 33 |
3155 |
08:09A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
350.025 |
351.800 |
347.725 |
349.725 |
1.250 |
349.475s |
08:00A |
|
|
|
Apr 26 |
344.275 |
346.700 |
341.525 |
343.725 |
0.100 |
343.100s |
08:07A |
|
|
|
May 26 |
341.400 |
343.775 |
337.800 |
339.575 |
- 0.750 |
339.175s |
08:00A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
232.000 |
232.550 |
230.050 |
230.850 |
- 0.350 |
230.900s |
08:00A |
|
|
|
Jun 26 |
230.475 |
231.150 |
228.050 |
228.850 |
- 0.425 |
228.950s |
08:00A |
|
|
|
Aug 26 |
228.100 |
228.950 |
225.975 |
226.800 |
- 0.450 |
226.825s |
08:09A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
