 |
 |
 |
| |
These Bids are on a time delay, by DTN and are subject to change. Please check with location for current Bids.
|
|
|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
447'2 |
450'2 |
442'2 |
444'4 |
-3'2 |
444'0s |
02:56P |
|
 |
 |
Jul 26 |
458'0 |
460'4 |
453'2 |
455'0 |
-3'0 |
455'0s |
03:00P |
|
 |
 |
Sep 26 |
461'2 |
464'2 |
457'4 |
459'0 |
-2'4 |
459'2s |
02:39P |
|
 |
 |
Dec 26 |
475'4 |
478'4 |
472'2 |
474'0 |
-1'6 |
474'2s |
02:53P |
|
 |
 |
Mar 27 |
487'2 |
490'2 |
484'4 |
486'0 |
-1'4 |
486'4s |
02:34P |
|
 |
 |
May 27 |
494'2 |
497'2 |
491'6 |
492'6 |
-1'6 |
493'4s |
01:20P |
|
 |
 |
Jul 27 |
498'0 |
500'6 |
495'0 |
496'2 |
-2'0 |
496'6s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1162'0 |
1170'4 |
1159'6 |
1164'2 |
3'2 |
1165'2s |
03:04P |
|
 |
 |
Jul 26 |
1178'0 |
1186'0 |
1176'0 |
1179'4 |
3'0 |
1181'0s |
01:20P |
|
 |
 |
Aug 26 |
1172'2 |
1180'6 |
1171'4 |
1174'4 |
2'4 |
1175'6s |
01:30P |
|
 |
 |
Sep 26 |
1149'0 |
1159'0 |
1149'0 |
1152'2 |
0'2 |
1152'6s |
01:30P |
|
 |
 |
Nov 26 |
1151'0 |
1159'0 |
1149'6 |
1151'4 |
0'4 |
1152'4s |
02:31P |
|
 |
 |
Jan 27 |
1161'0 |
1169'2 |
1160'2 |
1162'2 |
1'2 |
1163'2s |
02:58P |
|
 |
 |
Mar 27 |
1155'4 |
1166'4 |
1155'4 |
1159'6 |
3'2 |
1160'6s |
02:55P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
580'0 |
588'6 |
570'0 |
573'4 |
-5'6 |
574'4s |
01:20P |
|
 |
 |
Jul 26 |
591'2 |
598'6 |
580'0 |
584'0 |
-6'2 |
585'0s |
02:30P |
|
 |
 |
Sep 26 |
604'4 |
611'4 |
592'6 |
597'0 |
-6'6 |
597'4s |
01:30P |
|
 |
 |
Dec 26 |
623'0 |
629'4 |
611'4 |
615'2 |
-7'2 |
615'6s |
01:30P |
|
 |
 |
Mar 27 |
640'2 |
644'0 |
627'0 |
630'4 |
-7'0 |
631'0s |
01:30P |
|
 |
 |
May 27 |
647'6 |
649'6 |
634'2 |
638'0 |
-7'2 |
638'6s |
01:20P |
|
 |
 |
Jul 27 |
645'0 |
645'2 |
631'0 |
637'0 |
-7'0 |
637'0s |
02:47P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
595'4 |
605'4 |
585'2 |
590'0 |
-4'6 |
590'4s |
01:30P |
|
 |
 |
Jul 26 |
612'0 |
621'4 |
600'6 |
604'6 |
-6'2 |
605'6s |
01:30P |
|
 |
 |
Sep 26 |
626'4 |
636'2 |
615'4 |
619'0 |
-6'2 |
620'2s |
01:30P |
|
 |
 |
Dec 26 |
645'4 |
655'2 |
634'6 |
638'2 |
-6'6 |
639'4s |
01:30P |
|
 |
 |
Mar 27 |
660'6 |
670'2 |
649'4 |
652'6 |
-7'6 |
653'6s |
01:20P |
|
 |
 |
May 27 |
669'6 |
670'0 |
660'6 |
661'2 |
-8'2 |
660'4s |
01:20P |
|
 |
 |
Jul 27 |
667'4 |
667'4 |
653'6 |
653'6 |
-7'4 |
658'2s |
01:30P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
370.350 |
372.925 |
369.250 |
372.925 |
1.850 |
372.525s |
01:05P |
|
 |
 |
May 26 |
368.000 |
370.775 |
366.800 |
370.775 |
2.425 |
370.425s |
02:30P |
|
 |
 |
Aug 26 |
367.950 |
370.525 |
366.750 |
370.500 |
2.175 |
370.125s |
02:30P |
|
 |
 |
Sep 26 |
365.475 |
368.800 |
365.025 |
368.800 |
2.400 |
368.350s |
01:05P |
|
 |
 |
Oct 26 |
362.450 |
366.350 |
362.450 |
366.225 |
2.450 |
365.875s |
02:30P |
|
 |
 |
Nov 26 |
359.500 |
363.400 |
359.500 |
363.400 |
2.550 |
362.850s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
249.000 |
249.950 |
248.175 |
249.950 |
0.775 |
249.775s |
01:05P |
|
 |
 |
Jun 26 |
245.700 |
247.575 |
244.750 |
247.525 |
1.275 |
247.200s |
01:05P |
|
 |
 |
Aug 26 |
242.100 |
243.625 |
241.500 |
243.625 |
0.925 |
243.350s |
01:05P |
|
 |
 |
Oct 26 |
238.400 |
239.850 |
238.000 |
239.775 |
0.950 |
239.650s |
02:31P |
|
 |
 |
Dec 26 |
237.575 |
239.275 |
237.300 |
239.250 |
1.100 |
239.100s |
01:05P |
|
 |
 |
Feb 27 |
237.275 |
238.825 |
236.975 |
238.825 |
0.975 |
238.675s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.275 |
90.800 |
90.200 |
90.750 |
0.475 |
90.675s |
01:05P |
|
 |
 |
May 26 |
96.325 |
96.350 |
95.500 |
96.025 |
-0.475 |
95.900s |
01:05P |
|
 |
 |
Jun 26 |
104.650 |
104.900 |
103.650 |
104.175 |
- 0.525 |
104.125s |
01:05P |
|
 |
 |
Jul 26 |
107.725 |
107.750 |
106.450 |
107.000 |
- 0.775 |
106.925s |
01:05P |
|
 |
 |
Aug 26 |
107.525 |
107.550 |
106.425 |
107.000 |
- 0.675 |
106.875s |
01:05P |
|
 |
 |
Oct 26 |
92.325 |
92.325 |
91.225 |
91.775 |
-0.600 |
91.650s |
02:31P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
|