 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'0 |
453'0 |
450'2 |
450'2 |
-2'4 |
452'6 |
06:10A |
|
 |
 |
Jul 26 |
468'2 |
469'6 |
463'6 |
465'4 |
-3'0 |
468'4 |
06:12A |
|
 |
 |
Sep 26 |
474'6 |
476'2 |
470'2 |
472'2 |
-2'6 |
475'0 |
06:12A |
|
 |
 |
Dec 26 |
489'6 |
491'4 |
485'0 |
487'2 |
-2'6 |
490'0 |
06:12A |
|
 |
 |
Mar 27 |
502'6 |
504'2 |
498'6 |
500'2 |
-3'0 |
503'2 |
06:12A |
|
 |
 |
May 27 |
510'0 |
511'6 |
506'0 |
507'6 |
-3'0 |
510'6 |
06:12A |
|
 |
 |
Jul 27 |
514'0 |
515'0 |
509'6 |
512'6 |
-1'6 |
514'4 |
06:12A |
|
 |
 |
Sep 27 |
497'0 |
497'0 |
494'4 |
494'4 |
-2'4 |
497'0 |
06:12A |
|
 |
 |
Dec 27 |
500'0 |
501'4 |
496'4 |
498'4 |
-2'2 |
500'6 |
06:12A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
681'6 |
681'6 |
667'4 |
667'4 |
-1'4 |
675'6s |
06:12A |
|
 |
 |
Jul 26 |
689'0 |
691'6 |
676'2 |
678'2 |
-8'6 |
687'0 |
06:12A |
|
 |
 |
Sep 26 |
701'4 |
703'0 |
688'0 |
689'4 |
-9'0 |
698'4 |
06:12A |
|
 |
 |
Dec 26 |
713'6 |
716'6 |
702'0 |
703'6 |
-9'0 |
712'6 |
06:12A |
|
 |
 |
Mar 27 |
725'0 |
728'0 |
714'2 |
715'2 |
-8'6 |
724'0 |
06:12A |
|
 |
 |
May 27 |
730'0 |
730'4 |
720'2 |
720'6 |
-8'4 |
729'2 |
06:12A |
|
 |
 |
Jul 27 |
730'0 |
730'0 |
720'4 |
721'6 |
-5'4 |
727'2 |
06:12A |
|
 |
 |
Sep 27 |
721'2 |
730'0 |
721'0 |
730'0 |
-1'2 |
732'0s |
06:12A |
|
 |
 |
Dec 27 |
736'0 |
736'0 |
736'0 |
736'0 |
-4'2 |
740'2 |
06:12A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8405 |
-0.0075 |
0.8405s |
05/06 |
|
 |
 |
Oct 26 |
|
|
|
0.8500 |
-0.0059 |
0.8500s |
05/06 |
|
 |
 |
Dec 26 |
|
|
|
0.8476 |
-0.0051 |
0.8476s |
05/06 |
|
 |
 |
Mar 27 |
|
|
|
0.8551 |
-0.0059 |
0.8551s |
05/06 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
373.175 |
374.175 |
371.125 |
372.325 |
0.575 |
372.400s |
05/06 |
|
 |
 |
Aug 26 |
373.775 |
374.875 |
372.150 |
372.950 |
0.750 |
373.050s |
05/06 |
|
 |
 |
Sep 26 |
371.800 |
373.275 |
370.650 |
371.150 |
0.925 |
371.300s |
05/06 |
|
 |
 |
Oct 26 |
369.250 |
370.925 |
368.375 |
368.800 |
0.825 |
368.850s |
05/06 |
|
 |
 |
Nov 26 |
366.275 |
368.000 |
365.600 |
365.700 |
0.725 |
365.875s |
05/06 |
|
 |
 |
Jan 27 |
361.600 |
362.000 |
359.750 |
360.075 |
0.525 |
359.875s |
05/06 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.550 |
254.675 |
252.625 |
253.475 |
0.250 |
253.475s |
05/06 |
|
 |
 |
Aug 26 |
248.850 |
250.000 |
247.975 |
248.950 |
0.550 |
248.900s |
05/06 |
|
 |
 |
Oct 26 |
243.550 |
245.200 |
242.900 |
243.800 |
0.500 |
243.725s |
05/06 |
|
 |
 |
Dec 26 |
243.075 |
244.675 |
242.525 |
243.050 |
0.250 |
243.050s |
05/06 |
|
 |
 |
Feb 27 |
243.175 |
244.450 |
242.600 |
242.900 |
|
242.900s |
05/06 |
|
 |
 |
Apr 27 |
242.850 |
243.600 |
242.025 |
242.125 |
- 0.225 |
242.075s |
05/06 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1176'0 |
1177'2 |
1172'6 |
1176'2 |
-2'6 |
1179'0 |
06:11A |
|
 |
 |
Jul 26 |
1195'0 |
1196'6 |
1186'6 |
1191'0 |
-3'6 |
1194'6 |
06:12A |
|
 |
 |
Aug 26 |
1188'2 |
1191'2 |
1181'4 |
1185'6 |
-3'2 |
1189'0 |
06:12A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.726 |
2.731 |
2.692 |
2.714 |
-0.016 |
2.730 |
06:12A |
|
 |
 |
Jul 26 |
2.997 |
3.003 |
2.971 |
2.989 |
-0.020 |
3.009 |
06:12A |
|
 |
 |
Aug 26 |
3.059 |
3.073 |
3.044 |
3.061 |
-0.019 |
3.080 |
06:12A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|