 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
460'0 |
465'6 |
459'0 |
462'2 |
3'0 |
462'4s |
03:54P |
|
|
|
Jul 26 |
470'2 |
475'6 |
469'4 |
472'2 |
2'0 |
472'4s |
03:47P |
|
|
|
Sep 26 |
472'0 |
478'0 |
471'6 |
474'6 |
2'4 |
475'0s |
02:32P |
|
|
|
Dec 26 |
486'0 |
492'0 |
485'4 |
488'2 |
2'4 |
489'0s |
03:54P |
|
|
|
Mar 27 |
496'2 |
501'6 |
495'4 |
498'0 |
2'4 |
499'0s |
03:27P |
|
|
|
May 27 |
502'4 |
507'4 |
502'0 |
504'2 |
2'2 |
504'6s |
02:31P |
|
|
|
Jul 27 |
504'2 |
510'0 |
504'2 |
507'2 |
2'6 |
507'6s |
02:30P |
|
|
|
Sep 27 |
484'6 |
486'0 |
483'0 |
484'6 |
0'6 |
484'2s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1164'2 |
1166'6 |
1153'6 |
1154'0 |
-8'4 |
1155'0s |
03:44P |
|
|
|
Jul 26 |
1179'2 |
1182'4 |
1170'2 |
1170'4 |
-7'4 |
1171'4s |
03:25P |
|
|
|
Aug 26 |
1174'4 |
1176'6 |
1166'0 |
1166'0 |
-6'2 |
1166'6s |
01:30P |
|
|
|
Sep 26 |
1148'2 |
1150'6 |
1140'6 |
1143'2 |
-3'4 |
1143'4s |
01:30P |
|
|
|
Nov 26 |
1146'4 |
1150'4 |
1140'6 |
1143'0 |
-2'6 |
1143'6s |
03:40P |
|
|
|
Jan 27 |
1158'0 |
1161'4 |
1152'0 |
1154'2 |
-2'6 |
1154'6s |
02:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
591'0 |
596'0 |
582'4 |
591'6 |
2'2 |
590'0s |
03:26P |
|
|
|
Jul 26 |
602'6 |
607'6 |
594'6 |
603'4 |
2'0 |
602'0s |
02:32P |
|
|
|
Sep 26 |
617'4 |
621'4 |
608'6 |
617'2 |
2'2 |
616'0s |
03:39P |
|
|
|
Dec 26 |
634'0 |
639'2 |
627'0 |
635'0 |
2'2 |
633'6s |
01:30P |
|
|
|
Mar 27 |
649'2 |
652'6 |
640'6 |
649'0 |
2'2 |
647'4s |
01:30P |
|
|
|
May 27 |
651'6 |
657'4 |
647'2 |
654'0 |
2'2 |
653'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3267 |
3275 |
3214 |
3224 |
- 42 |
3224s |
03:45P |
|
|
|
Jul 26 |
3240 |
3241 |
3191 |
3200 |
- 33 |
3199s |
03:52P |
|
|
|
Aug 26 |
3199 |
3205 |
3160 |
3169 |
- 30 |
3166s |
02:35P |
|
|
|
Sep 26 |
3158 |
3170 |
3125 |
3134 |
- 30 |
3130s |
01:20P |
|
|
|
Oct 26 |
3130 |
3139 |
3094 |
3102 |
- 31 |
3099s |
03:46P |
|
|
|
Dec 26 |
3162 |
3170 |
3125 |
3134 |
- 31 |
3131s |
01:21P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
359.275 |
361.825 |
358.900 |
360.300 |
1.850 |
360.300s |
01:05P |
|
|
|
Apr 26 |
352.350 |
356.850 |
350.700 |
354.625 |
1.975 |
354.450s |
01:05P |
|
|
|
May 26 |
348.350 |
353.100 |
346.550 |
350.750 |
2.350 |
350.700s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
235.350 |
236.300 |
234.300 |
235.200 |
0.075 |
235.375s |
02:33P |
|
|
|
Jun 26 |
234.625 |
235.750 |
233.225 |
234.450 |
- 0.050 |
234.600s |
01:05P |
|
|
|
Aug 26 |
231.825 |
233.000 |
230.700 |
232.000 |
0.350 |
232.100s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
