 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
446'0 |
446'0 |
444'0 |
444'2 |
3'2 |
441'0 |
11:31P |
|
 |
 |
Jul 26 |
455'4 |
456'0 |
454'2 |
454'4 |
3'2 |
451'2 |
11:30P |
|
 |
 |
Sep 26 |
459'0 |
460'6 |
459'0 |
459'6 |
3'4 |
456'2 |
11:31P |
|
 |
 |
Dec 26 |
475'6 |
476'4 |
475'2 |
475'4 |
3'2 |
472'2 |
11:31P |
|
 |
 |
Mar 27 |
488'4 |
489'0 |
487'4 |
488'0 |
3'2 |
484'6 |
11:31P |
|
 |
 |
May 27 |
495'0 |
495'4 |
494'4 |
494'4 |
2'6 |
491'6 |
11:31P |
|
 |
 |
Jul 27 |
498'6 |
499'0 |
497'6 |
498'0 |
3'2 |
494'6 |
11:31P |
|
 |
 |
Sep 27 |
481'0 |
481'0 |
481'0 |
481'0 |
2'6 |
478'2 |
11:31P |
|
 |
 |
Dec 27 |
487'2 |
488'0 |
486'2 |
486'2 |
2'4 |
483'6 |
11:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
598'4 |
606'2 |
597'4 |
600'6 |
10'0 |
590'6 |
11:31P |
|
 |
 |
Jul 26 |
613'2 |
620'2 |
612'0 |
615'0 |
10'0 |
605'0 |
11:31P |
|
 |
 |
Sep 26 |
626'0 |
632'6 |
625'0 |
627'6 |
9'4 |
618'2 |
11:31P |
|
 |
 |
Dec 26 |
642'4 |
652'0 |
642'4 |
646'6 |
9'0 |
637'6 |
11:31P |
|
 |
 |
Mar 27 |
661'2 |
663'0 |
661'0 |
662'0 |
9'4 |
652'4 |
11:31P |
|
 |
 |
May 27 |
667'4 |
667'4 |
667'4 |
667'4 |
8'4 |
659'0 |
11:31P |
|
 |
 |
Jul 27 |
|
|
|
653'6 |
-1'6 |
656'4s |
11:32P |
|
 |
 |
Sep 27 |
|
|
|
674'0 |
-2'0 |
662'2s |
11:29P |
|
 |
 |
Dec 27 |
|
|
|
689'4 |
-3'0 |
671'6s |
10:42P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7322 |
-0.0004 |
0.7322s |
04/10 |
|
 |
 |
Jul 26 |
|
|
|
0.7533 |
0.0001 |
0.7533s |
04/10 |
|
 |
 |
Oct 26 |
|
|
|
0.7699 |
0.0004 |
0.7699s |
04/10 |
|
 |
 |
Dec 26 |
|
|
|
0.7689 |
0.0002 |
0.7689s |
04/10 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
373.225 |
375.000 |
372.275 |
373.875 |
1.625 |
374.150s |
08:22A |
|
 |
 |
May 26 |
371.500 |
373.100 |
370.175 |
372.275 |
1.925 |
372.350s |
08:22A |
|
 |
 |
Aug 26 |
370.950 |
373.250 |
370.300 |
372.375 |
2.325 |
372.450s |
08:22A |
|
 |
 |
Sep 26 |
369.000 |
371.350 |
368.700 |
370.525 |
2.200 |
370.550s |
04/10 |
|
 |
 |
Oct 26 |
366.500 |
368.850 |
366.500 |
368.225 |
2.175 |
368.050s |
04/10 |
|
 |
 |
Nov 26 |
363.550 |
365.750 |
363.550 |
365.000 |
2.025 |
364.875s |
04/10 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.050 |
252.250 |
249.750 |
251.875 |
2.000 |
251.775s |
08:22A |
|
 |
 |
Jun 26 |
248.000 |
249.950 |
247.150 |
249.075 |
2.000 |
249.200s |
08:22A |
|
 |
 |
Aug 26 |
243.900 |
245.675 |
243.450 |
244.700 |
1.400 |
244.750s |
08:22A |
|
 |
 |
Oct 26 |
239.900 |
241.300 |
239.525 |
240.500 |
0.900 |
240.550s |
08:22A |
|
 |
 |
Dec 26 |
239.250 |
240.475 |
238.875 |
239.725 |
0.675 |
239.775s |
08:22A |
|
 |
 |
Feb 27 |
238.600 |
239.925 |
238.600 |
239.275 |
0.650 |
239.325s |
08:22A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1177'0 |
1183'6 |
1174'4 |
1175'4 |
-0'2 |
1175'6 |
11:31P |
|
 |
 |
Jul 26 |
1192'6 |
1199'0 |
1190'2 |
1191'2 |
0'0 |
1191'2 |
11:31P |
|
 |
 |
Aug 26 |
1183'2 |
1190'0 |
1181'4 |
1183'4 |
1'0 |
1182'4 |
11:31P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.691 |
2.715 |
2.664 |
2.665 |
0.017 |
2.648 |
11:31P |
|
 |
 |
Jun 26 |
2.839 |
2.873 |
2.824 |
2.825 |
0.019 |
2.806 |
11:31P |
|
 |
 |
Jul 26 |
3.126 |
3.180 |
3.126 |
3.130 |
0.021 |
3.109 |
11:31P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|