 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
448'2 |
451'0 |
443'2 |
445'2 |
-3'2 |
448'4 |
08:59A |
|
 |
 |
Jul 26 |
457'4 |
460'0 |
452'2 |
454'0 |
-3'6 |
457'6 |
08:59A |
|
 |
 |
Sep 26 |
461'0 |
463'0 |
455'2 |
457'2 |
-3'6 |
461'0 |
08:58A |
|
 |
 |
Dec 26 |
476'0 |
478'2 |
471'2 |
473'0 |
-3'6 |
476'6 |
08:59A |
|
 |
 |
Mar 27 |
489'2 |
491'4 |
484'6 |
486'6 |
-3'4 |
490'2 |
08:58A |
|
 |
 |
May 27 |
497'0 |
498'2 |
492'2 |
494'0 |
-3'4 |
497'4 |
08:58A |
|
 |
 |
Jul 27 |
500'4 |
502'4 |
496'4 |
497'0 |
-4'2 |
501'2 |
08:58A |
|
 |
 |
Sep 27 |
483'2 |
483'2 |
479'0 |
479'4 |
-2'2 |
481'6 |
08:58A |
|
 |
 |
Dec 27 |
486'0 |
488'0 |
483'2 |
485'2 |
-1'0 |
486'2 |
08:58A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
642'0 |
648'0 |
622'6 |
629'6 |
-13'0 |
642'6 |
08:58A |
|
 |
 |
Jul 26 |
654'0 |
659'6 |
635'2 |
642'0 |
-13'0 |
655'0 |
08:58A |
|
 |
 |
Sep 26 |
664'0 |
670'6 |
647'2 |
653'6 |
-12'4 |
666'2 |
08:58A |
|
 |
 |
Dec 26 |
679'2 |
684'6 |
661'4 |
668'6 |
-11'6 |
680'4 |
08:58A |
|
 |
 |
Mar 27 |
691'6 |
696'0 |
673'4 |
681'2 |
-10'4 |
691'6 |
08:58A |
|
 |
 |
May 27 |
695'4 |
697'6 |
678'6 |
686'0 |
-10'2 |
696'2 |
08:58A |
|
 |
 |
Jul 27 |
690'0 |
690'0 |
674'2 |
675'0 |
-15'4 |
690'4 |
08:59A |
|
 |
 |
Sep 27 |
695'0 |
701'0 |
695'0 |
698'4 |
2'6 |
693'0s |
08:59A |
|
 |
 |
Dec 27 |
700'0 |
710'0 |
700'0 |
701'0 |
1'2 |
700'2s |
08:59A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7570 |
0.0059 |
0.7570s |
04/16 |
|
 |
 |
Jul 26 |
|
|
|
0.7813 |
0.0071 |
0.7813s |
04/16 |
|
 |
 |
Oct 26 |
|
|
|
0.7951 |
0.0057 |
0.7951s |
04/16 |
|
 |
 |
Dec 26 |
|
|
|
0.7899 |
0.0064 |
0.7899s |
04/16 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
373.550 |
374.025 |
372.950 |
373.725 |
0.650 |
373.075 |
08:58A |
|
 |
 |
May 26 |
368.025 |
368.900 |
367.200 |
368.475 |
1.375 |
367.100 |
08:58A |
|
 |
 |
Aug 26 |
369.250 |
370.025 |
368.250 |
369.425 |
0.900 |
368.525 |
08:58A |
|
 |
 |
Sep 26 |
367.200 |
367.775 |
366.275 |
367.425 |
1.000 |
366.425 |
08:58A |
|
 |
 |
Oct 26 |
363.425 |
365.100 |
363.425 |
364.600 |
0.925 |
363.675 |
08:58A |
|
 |
 |
Nov 26 |
361.325 |
361.450 |
360.300 |
361.200 |
0.950 |
360.250 |
08:58A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.375 |
250.525 |
249.025 |
250.275 |
- 0.025 |
250.300 |
09:00A |
|
 |
 |
Jun 26 |
247.675 |
248.075 |
246.700 |
247.900 |
0.275 |
247.625 |
08:58A |
|
 |
 |
Aug 26 |
243.075 |
243.550 |
242.500 |
243.550 |
0.475 |
243.075 |
08:58A |
|
 |
 |
Oct 26 |
238.300 |
239.000 |
237.975 |
239.000 |
0.675 |
238.325 |
08:58A |
|
 |
 |
Dec 26 |
237.825 |
238.500 |
237.500 |
238.475 |
0.725 |
237.750 |
08:58A |
|
 |
 |
Feb 27 |
237.500 |
238.250 |
237.225 |
238.250 |
0.750 |
237.500 |
08:58A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1162'6 |
1165'6 |
1151'4 |
1156'4 |
-7'2 |
1163'6 |
08:59A |
|
 |
 |
Jul 26 |
1179'0 |
1182'4 |
1168'0 |
1172'4 |
-8'0 |
1180'4 |
08:59A |
|
 |
 |
Aug 26 |
1173'0 |
1176'4 |
1162'6 |
1166'2 |
-8'6 |
1175'0 |
08:58A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.667 |
2.704 |
2.623 |
2.663 |
0.016 |
2.647 |
08:58A |
|
 |
 |
Jun 26 |
2.811 |
2.842 |
2.759 |
2.801 |
0.010 |
2.791 |
08:58A |
|
 |
 |
Jul 26 |
3.095 |
3.124 |
3.044 |
3.082 |
0.003 |
3.079 |
08:58A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|