 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
454'0 |
454'0 |
454'0 |
454'0 |
1'2 |
452'6 |
02:37A |
|
 |
 |
Jul 26 |
466'6 |
468'2 |
465'6 |
467'2 |
-0'2 |
467'4 |
02:38A |
|
 |
 |
Sep 26 |
473'0 |
474'4 |
472'2 |
473'2 |
-1'0 |
474'2 |
02:38A |
|
 |
 |
Dec 26 |
488'4 |
490'0 |
487'4 |
488'6 |
-0'6 |
489'4 |
02:38A |
|
 |
 |
Mar 27 |
501'4 |
503'0 |
500'6 |
501'4 |
-1'2 |
502'6 |
02:38A |
|
 |
 |
May 27 |
509'4 |
510'0 |
508'2 |
509'2 |
-0'6 |
510'0 |
02:38A |
|
 |
 |
Jul 27 |
513'2 |
513'2 |
512'2 |
512'4 |
-1'0 |
513'4 |
02:38A |
|
 |
 |
Sep 27 |
496'0 |
496'0 |
496'0 |
496'0 |
-0'2 |
496'2 |
02:38A |
|
 |
 |
Dec 27 |
500'4 |
501'2 |
500'0 |
500'2 |
-1'0 |
501'2 |
02:38A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
657'4 |
657'4 |
653'4 |
653'4 |
-21'0 |
654'6s |
02:38A |
|
 |
 |
Jul 26 |
668'6 |
672'4 |
664'4 |
667'6 |
0'4 |
667'2 |
02:38A |
|
 |
 |
Sep 26 |
679'6 |
683'6 |
675'6 |
679'0 |
0'2 |
678'6 |
02:38A |
|
 |
 |
Dec 26 |
695'0 |
697'6 |
690'0 |
693'4 |
0'2 |
693'2 |
02:38A |
|
 |
 |
Mar 27 |
705'6 |
708'6 |
701'2 |
704'4 |
0'4 |
704'0 |
02:38A |
|
 |
 |
May 27 |
711'6 |
713'4 |
709'2 |
712'0 |
3'2 |
708'6 |
02:38A |
|
 |
 |
Jul 27 |
706'0 |
706'0 |
706'0 |
706'0 |
-1'2 |
707'2 |
02:38A |
|
 |
 |
Sep 27 |
713'0 |
713'0 |
713'0 |
713'0 |
1'2 |
711'6 |
02:37A |
|
 |
 |
Dec 27 |
736'0 |
736'0 |
716'0 |
716'0 |
-20'4 |
719'6s |
02:38A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8300 |
-0.0105 |
0.8300s |
05/07 |
|
 |
 |
Oct 26 |
|
|
|
0.8402 |
-0.0098 |
0.8402s |
05/07 |
|
 |
 |
Dec 26 |
|
|
|
0.8369 |
-0.0107 |
0.8369s |
05/07 |
|
 |
 |
Mar 27 |
|
|
|
0.8441 |
-0.0110 |
0.8441s |
05/07 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
372.025 |
372.025 |
365.000 |
366.650 |
- 6.075 |
366.325s |
05/07 |
|
 |
 |
Aug 26 |
372.575 |
372.675 |
364.975 |
366.675 |
- 6.875 |
366.175s |
05/07 |
|
 |
 |
Sep 26 |
370.625 |
370.625 |
363.325 |
365.100 |
- 6.650 |
364.650s |
05/07 |
|
 |
 |
Oct 26 |
368.400 |
368.400 |
361.000 |
362.775 |
- 6.525 |
362.325s |
05/07 |
|
 |
 |
Nov 26 |
365.350 |
365.375 |
358.050 |
359.700 |
- 6.500 |
359.375s |
05/07 |
|
 |
 |
Jan 27 |
359.275 |
359.275 |
352.325 |
353.400 |
- 6.575 |
353.300s |
05/07 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.250 |
253.450 |
246.925 |
250.450 |
- 3.425 |
250.050s |
05/07 |
|
 |
 |
Aug 26 |
248.625 |
248.625 |
242.125 |
246.300 |
- 3.000 |
245.900s |
05/07 |
|
 |
 |
Oct 26 |
243.400 |
243.425 |
237.025 |
240.400 |
- 3.750 |
239.975s |
05/07 |
|
 |
 |
Dec 26 |
242.650 |
242.850 |
236.700 |
239.450 |
- 3.850 |
239.200s |
05/07 |
|
 |
 |
Feb 27 |
242.600 |
242.725 |
237.075 |
239.175 |
- 3.925 |
238.975s |
05/07 |
|
 |
 |
Apr 27 |
241.775 |
241.775 |
236.500 |
238.550 |
- 3.800 |
238.275s |
05/07 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
1177'4 |
0'0 |
1177'0 |
02:38A |
|
 |
 |
Jul 26 |
1195'2 |
1196'4 |
1189'4 |
1192'0 |
-0'2 |
1192'2 |
02:38A |
|
 |
 |
Aug 26 |
1189'2 |
1190'4 |
1184'2 |
1186'6 |
0'0 |
1186'6 |
02:38A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.788 |
2.792 |
2.768 |
2.777 |
0.008 |
2.769 |
02:38A |
|
 |
 |
Jul 26 |
3.045 |
3.047 |
3.028 |
3.041 |
0.018 |
3.023 |
02:38A |
|
 |
 |
Aug 26 |
3.115 |
3.117 |
3.099 |
3.112 |
0.020 |
3.092 |
02:38A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|