 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
447'2 |
448'4 |
446'4 |
448'2 |
1'0 |
447'2 |
08:20P |
|
|
|
Jul 26 |
458'0 |
459'0 |
457'2 |
458'6 |
0'6 |
458'0 |
08:20P |
|
|
|
Sep 26 |
461'2 |
462'4 |
461'0 |
462'4 |
0'6 |
461'6 |
08:21P |
|
|
|
Dec 26 |
475'4 |
476'4 |
475'0 |
476'2 |
0'2 |
476'0 |
08:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1162'0 |
1164'2 |
1159'6 |
1161'6 |
-0'2 |
1162'0 |
08:20P |
|
|
|
Jul 26 |
1178'0 |
1180'0 |
1176'0 |
1177'6 |
-0'2 |
1178'0 |
08:20P |
|
|
|
Aug 26 |
1172'2 |
1175'0 |
1171'4 |
1172'6 |
-0'4 |
1173'2 |
08:21P |
|
|
|
Sep 26 |
1149'0 |
1153'2 |
1149'0 |
1151'4 |
-1'0 |
1152'4 |
08:21P |
|
|
|
Nov 26 |
1151'0 |
1153'2 |
1150'2 |
1151'4 |
-0'4 |
1152'0 |
08:20P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
580'0 |
584'4 |
579'4 |
583'6 |
3'4 |
580'2 |
08:21P |
|
|
|
Jul 26 |
591'2 |
595'0 |
590'4 |
594'2 |
3'0 |
591'2 |
08:21P |
|
|
|
Sep 26 |
604'4 |
607'4 |
604'0 |
607'0 |
2'6 |
604'2 |
08:21P |
|
|
|
Dec 26 |
623'0 |
625'6 |
622'0 |
625'0 |
2'0 |
623'0 |
08:21P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
249.000 |
249.750 |
247.550 |
248.975 |
0.800 |
249.000s |
01:05P |
|
|
|
Jun 26 |
247.225 |
247.750 |
244.650 |
245.750 |
0.125 |
245.925s |
01:05P |
|
|
|
Aug 26 |
243.525 |
244.000 |
241.350 |
242.250 |
0.050 |
242.425s |
01:05P |
|
|
|
Oct 26 |
238.725 |
239.000 |
237.025 |
238.475 |
1.075 |
238.700s |
01:05P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
371.800 |
372.450 |
368.000 |
370.550 |
1.775 |
370.675s |
02:30P |
|
|
|
May 26 |
370.300 |
370.550 |
365.525 |
367.875 |
1.375 |
368.000s |
01:05P |
|
|
|
Aug 26 |
369.250 |
369.750 |
365.200 |
367.825 |
1.900 |
367.950s |
01:05P |
|
|
|
Sep 26 |
367.150 |
367.675 |
363.250 |
365.725 |
1.825 |
365.950s |
01:05P |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
90.750 |
91.000 |
90.125 |
90.175 |
-0.575 |
90.200s |
02:31P |
|
|
|
May 26 |
98.600 |
98.650 |
96.325 |
96.525 |
-2.025 |
96.375s |
01:05P |
|
|
|
Jun 26 |
107.050 |
107.350 |
104.600 |
104.650 |
- 2.400 |
104.650s |
03:43P |
|
|
|
Jul 26 |
109.800 |
110.225 |
107.500 |
107.650 |
- 2.100 |
107.700s |
01:05P |
|
|
|
|
@US - US TREASURY BOND - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 26 |
114'04 |
114'07 |
114'00 |
114'01 |
-0'05 |
114'06 |
08:20P |
|
|
|
Sep 26 |
113'23 |
113'23 |
113'18 |
113'23 |
-0'01 |
113'24 |
08:19P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
