 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
468'2 |
474'0 |
466'4 |
474'0 |
5'4 |
473'6s |
01:30P |
|
|
|
Jul 26 |
479'0 |
486'2 |
477'2 |
485'4 |
5'4 |
485'6s |
06:15P |
|
|
|
Sep 26 |
483'0 |
490'6 |
482'2 |
490'0 |
6'0 |
490'4s |
05:36P |
|
|
|
Dec 26 |
497'0 |
504'6 |
496'4 |
504'2 |
5'6 |
504'4s |
06:02P |
|
|
|
Mar 27 |
510'0 |
517'2 |
509'4 |
516'6 |
5'6 |
517'2s |
05:36P |
|
|
|
May 27 |
517'0 |
524'2 |
516'6 |
524'0 |
5'2 |
524'0s |
05:18P |
|
|
|
Jul 27 |
521'4 |
528'0 |
520'0 |
527'6 |
5'6 |
528'0s |
04:48P |
|
|
|
Sep 27 |
500'4 |
507'2 |
500'4 |
507'2 |
6'0 |
507'0s |
03:52P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1192'6 |
1210'6 |
1192'6 |
1208'0 |
19'6 |
1207'4s |
02:47P |
|
|
|
Jul 26 |
1203'0 |
1226'2 |
1202'2 |
1222'2 |
19'4 |
1222'6s |
06:13P |
|
|
|
Aug 26 |
1197'6 |
1218'4 |
1197'2 |
1215'4 |
18'6 |
1216'0s |
05:22P |
|
|
|
Sep 26 |
1177'6 |
1195'6 |
1177'4 |
1191'6 |
15'4 |
1192'4s |
05:29P |
|
|
|
Nov 26 |
1183'0 |
1200'4 |
1183'0 |
1196'0 |
14'0 |
1196'6s |
06:02P |
|
|
|
Jan 27 |
1194'0 |
1212'0 |
1194'0 |
1207'4 |
13'0 |
1208'2s |
05:16P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
630'0 |
630'0 |
630'0 |
630'0 |
5'0 |
629'4s |
01:20P |
|
|
|
Jul 26 |
637'0 |
643'2 |
631'6 |
641'2 |
3'2 |
641'0s |
06:15P |
|
|
|
Sep 26 |
652'0 |
658'6 |
647'0 |
656'6 |
4'0 |
656'4s |
05:31P |
|
|
|
Dec 26 |
670'0 |
679'4 |
667'4 |
677'6 |
4'2 |
677'4s |
01:30P |
|
|
|
Mar 27 |
687'4 |
696'6 |
684'2 |
695'2 |
5'0 |
695'2s |
01:30P |
|
|
|
May 27 |
695'2 |
703'6 |
692'2 |
702'2 |
5'0 |
703'0s |
02:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3208 |
3238 |
3192 |
3208 |
- 1 |
3207s |
01:20P |
|
|
|
Jul 26 |
3190 |
3236 |
3188 |
3208 |
16 |
3209s |
06:03P |
|
|
|
Aug 26 |
3149 |
3186 |
3141 |
3170 |
21 |
3170s |
04:51P |
|
|
|
Sep 26 |
3119 |
3152 |
3108 |
3138 |
25 |
3141s |
01:30P |
|
|
|
Oct 26 |
3092 |
3127 |
3086 |
3114 |
25 |
3117s |
05:59P |
|
|
|
Dec 26 |
3120 |
3163 |
3120 |
3145 |
25 |
3151s |
04:45P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
371.400 |
371.800 |
364.500 |
367.000 |
- 4.800 |
366.600s |
02:30P |
|
|
|
Aug 26 |
372.000 |
372.525 |
364.000 |
366.975 |
- 5.575 |
366.600s |
01:05P |
|
|
|
Sep 26 |
370.325 |
370.850 |
362.350 |
365.250 |
- 5.900 |
364.800s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
252.975 |
253.325 |
249.400 |
251.950 |
- 1.250 |
251.750s |
01:05P |
|
|
|
Aug 26 |
247.800 |
248.275 |
243.950 |
246.375 |
- 1.650 |
246.175s |
02:31P |
|
|
|
Oct 26 |
242.375 |
242.625 |
238.475 |
240.525 |
- 2.000 |
240.450s |
02:30P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
