 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
341'2 |
342'6 |
333'4 |
335'0 |
-6'0 |
334'6s |
06:13P |
|
|
|
Jul 20 |
346'2 |
347'4 |
338'2 |
338'6 |
-7'2 |
338'6s |
06:14P |
|
|
|
Sep 20 |
350'0 |
351'0 |
340'4 |
340'6 |
-9'0 |
340'6s |
04:58P |
|
|
|
Dec 20 |
357'4 |
358'6 |
347'0 |
347'6 |
-10'2 |
347'2s |
05:25P |
|
|
|
Mar 21 |
368'2 |
369'4 |
359'0 |
359'4 |
-9'4 |
359'0s |
04:45P |
|
|
|
May 21 |
374'0 |
374'0 |
365'4 |
366'2 |
-9'2 |
365'2s |
04:45P |
|
|
|
Jul 21 |
378'2 |
378'4 |
368'6 |
369'4 |
-8'4 |
369'0s |
05:14P |
|
|
|
Sep 21 |
368'0 |
368'4 |
364'0 |
364'2 |
-7'4 |
364'0s |
04:45P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
885'6 |
887'2 |
860'6 |
863'2 |
-23'2 |
862'6s |
06:19P |
|
|
|
Jul 20 |
889'0 |
890'2 |
865'2 |
867'0 |
-22'2 |
867'2s |
05:57P |
|
|
|
Aug 20 |
888'2 |
889'0 |
866'4 |
868'4 |
-20'0 |
868'6s |
04:45P |
|
|
|
Sep 20 |
881'4 |
881'4 |
862'2 |
864'6 |
-16'2 |
864'6s |
04:58P |
|
|
|
Nov 20 |
877'6 |
878'4 |
861'0 |
863'2 |
-14'0 |
863'4s |
04:58P |
|
|
|
Jan 21 |
875'6 |
875'6 |
860'2 |
863'0 |
-13'0 |
862'4s |
01:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
567'2 |
571'6 |
546'4 |
551'2 |
-18'4 |
550'2s |
06:16P |
|
|
|
Jul 20 |
561'2 |
566'6 |
544'2 |
548'6 |
-14'6 |
547'6s |
04:49P |
|
|
|
Sep 20 |
564'4 |
569'0 |
547'6 |
551'4 |
-14'0 |
551'2s |
05:38P |
|
|
|
Dec 20 |
571'6 |
576'6 |
555'6 |
560'2 |
-13'0 |
559'6s |
01:30P |
|
|
|
Mar 21 |
577'6 |
581'2 |
561'6 |
566'6 |
-13'0 |
565'6s |
01:20P |
|
|
|
May 21 |
578'6 |
579'6 |
559'6 |
564'4 |
-13'4 |
563'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
3219 |
3226 |
3144 |
3147 |
- 66 |
3149s |
05:56P |
|
|
|
Jul 20 |
3187 |
3188 |
3117 |
3118 |
- 67 |
3122s |
05:04P |
|
|
|
Aug 20 |
3149 |
3149 |
3087 |
3090 |
- 50 |
3090s |
01:30P |
|
|
|
Sep 20 |
3090 |
3101 |
3064 |
3072 |
- 30 |
3070s |
01:30P |
|
|
|
Oct 20 |
3070 |
3083 |
3051 |
3062 |
- 22 |
3058s |
04:45P |
|
|
|
Dec 20 |
3080 |
3094 |
3064 |
3078 |
- 8 |
3076s |
04:55P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 20 |
118.500 |
119.225 |
117.425 |
117.425 |
- 4.500 |
117.425s |
02:31P |
|
|
|
May 20 |
119.500 |
119.825 |
118.400 |
118.400 |
- 4.500 |
118.400s |
02:30P |
|
|
|
Aug 20 |
125.750 |
125.750 |
124.400 |
124.400 |
- 4.500 |
124.400s |
03:42P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 20 |
99.100 |
100.000 |
97.325 |
97.325 |
- 4.500 |
97.325s |
01:05P |
|
|
|
Jun 20 |
89.075 |
90.575 |
87.575 |
87.575 |
-4.500 |
87.575s |
01:05P |
|
|
|
Aug 20 |
90.700 |
91.750 |
89.100 |
89.100 |
-4.500 |
89.100s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
