 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
452'0 |
455'2 |
450'6 |
453'6 |
1'6 |
453'6s |
02:30P |
|
|
|
Jul 26 |
460'2 |
463'4 |
458'6 |
462'0 |
1'6 |
462'0s |
02:31P |
|
|
|
Sep 26 |
463'4 |
467'6 |
462'2 |
466'0 |
2'0 |
465'6s |
01:30P |
|
|
|
Dec 26 |
479'0 |
483'2 |
478'0 |
481'4 |
2'2 |
481'6s |
02:30P |
|
|
|
Mar 27 |
492'2 |
497'2 |
492'2 |
495'2 |
2'2 |
495'6s |
02:35P |
|
|
|
May 27 |
500'2 |
504'6 |
499'6 |
502'6 |
2'2 |
503'4s |
01:20P |
|
|
|
Jul 27 |
504'0 |
508'2 |
503'6 |
506'2 |
1'6 |
506'6s |
01:30P |
|
|
|
Sep 27 |
487'2 |
488'4 |
486'6 |
487'4 |
1'6 |
487'2s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1165'4 |
1178'4 |
1165'0 |
1174'2 |
8'6 |
1174'4s |
01:30P |
|
|
|
Jul 26 |
1181'0 |
1194'6 |
1180'6 |
1190'4 |
8'4 |
1190'2s |
02:31P |
|
|
|
Aug 26 |
1174'6 |
1188'2 |
1174'4 |
1184'2 |
8'2 |
1184'0s |
01:20P |
|
|
|
Sep 26 |
1151'2 |
1165'4 |
1151'2 |
1162'0 |
9'4 |
1162'2s |
01:20P |
|
|
|
Nov 26 |
1155'4 |
1170'0 |
1155'4 |
1166'4 |
8'6 |
1166'4s |
02:31P |
|
|
|
Jan 27 |
1169'2 |
1182'4 |
1169'2 |
1179'4 |
8'4 |
1179'4s |
02:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
598'0 |
606'4 |
592'6 |
605'4 |
8'0 |
605'0s |
01:22P |
|
|
|
Jul 26 |
607'0 |
614'4 |
601'4 |
613'4 |
6'6 |
612'6s |
01:30P |
|
|
|
Sep 26 |
618'4 |
626'6 |
615'0 |
626'0 |
6'6 |
625'4s |
01:30P |
|
|
|
Dec 26 |
637'0 |
645'6 |
634'0 |
644'6 |
7'0 |
644'4s |
02:30P |
|
|
|
Mar 27 |
652'6 |
661'2 |
649'6 |
660'4 |
7'4 |
660'2s |
01:30P |
|
|
|
May 27 |
658'2 |
668'2 |
657'6 |
667'6 |
8'0 |
667'6s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3251 |
3269 |
3231 |
3254 |
2 |
3253s |
02:31P |
|
|
|
Jul 26 |
3212 |
3229 |
3196 |
3213 |
|
3212s |
01:30P |
|
|
|
Aug 26 |
3170 |
3178 |
3148 |
3156 |
- 14 |
3153s |
01:20P |
|
|
|
Sep 26 |
3141 |
3141 |
3110 |
3115 |
- 21 |
3112s |
01:20P |
|
|
|
Oct 26 |
3121 |
3121 |
3090 |
3094 |
- 21 |
3092s |
01:30P |
|
|
|
Dec 26 |
3150 |
3160 |
3128 |
3131 |
- 20 |
3130s |
01:21P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
368.875 |
369.975 |
364.750 |
366.325 |
- 2.300 |
366.575s |
01:05P |
|
|
|
May 26 |
359.800 |
364.200 |
357.325 |
358.600 |
- 2.550 |
358.550s |
02:30P |
|
|
|
Aug 26 |
360.350 |
364.650 |
358.000 |
359.025 |
- 2.400 |
358.950s |
02:31P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
249.000 |
250.225 |
246.650 |
247.525 |
- 2.175 |
247.425s |
01:05P |
|
|
|
Jun 26 |
245.750 |
246.800 |
242.825 |
243.500 |
- 2.525 |
243.550s |
02:30P |
|
|
|
Aug 26 |
241.725 |
242.700 |
238.700 |
239.725 |
- 1.900 |
239.700s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
