 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'6 |
468'6 |
462'0 |
465'6 |
-1'4 |
467'2 |
10:33A |
|
 |
 |
Jul 26 |
477'0 |
479'2 |
473'2 |
476'6 |
-1'0 |
477'6 |
10:33A |
|
 |
 |
Sep 26 |
479'6 |
481'4 |
476'0 |
479'0 |
-0'6 |
479'6 |
10:32A |
|
 |
 |
Dec 26 |
492'6 |
495'0 |
489'6 |
492'6 |
-0'4 |
493'2 |
10:33A |
|
 |
 |
Mar 27 |
503'0 |
504'2 |
499'6 |
502'6 |
-0'2 |
503'0 |
10:32A |
|
 |
 |
May 27 |
508'0 |
510'0 |
505'6 |
508'4 |
-0'2 |
508'6 |
10:32A |
|
 |
 |
Jul 27 |
511'0 |
512'0 |
508'4 |
512'0 |
0'6 |
511'2 |
10:32A |
|
 |
 |
Sep 27 |
487'6 |
488'0 |
486'2 |
488'0 |
0'4 |
487'4 |
10:32A |
|
 |
 |
Dec 27 |
491'0 |
492'6 |
490'0 |
492'0 |
0'4 |
491'4 |
10:32A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
618'4 |
628'6 |
616'2 |
622'4 |
4'6 |
617'6 |
10:32A |
|
 |
 |
Jul 26 |
633'6 |
641'4 |
631'0 |
637'4 |
4'4 |
633'0 |
10:32A |
|
 |
 |
Sep 26 |
647'6 |
655'2 |
645'0 |
651'2 |
4'0 |
647'2 |
10:32A |
|
 |
 |
Dec 26 |
667'4 |
673'4 |
663'6 |
669'0 |
2'6 |
666'2 |
10:32A |
|
 |
 |
Mar 27 |
683'0 |
686'2 |
677'4 |
681'2 |
2'0 |
679'2 |
10:32A |
|
 |
 |
May 27 |
687'2 |
687'2 |
687'2 |
687'2 |
3'0 |
684'2 |
10:32A |
|
 |
 |
Jul 27 |
675'4 |
677'6 |
675'4 |
676'2 |
1'2 |
675'0 |
10:32A |
|
 |
 |
Sep 27 |
|
|
|
690'0 |
11'0 |
678'6s |
10:32A |
|
 |
 |
Dec 27 |
|
|
|
682'0 |
10'6 |
687'6s |
10:31A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.6818 |
0.0056 |
0.6818s |
03/25 |
|
 |
 |
Jul 26 |
|
|
|
0.7033 |
0.0056 |
0.7033s |
03/25 |
|
 |
 |
Oct 26 |
|
|
|
0.7213 |
0.0036 |
0.7213s |
03/25 |
|
 |
 |
Dec 26 |
|
|
|
0.7263 |
0.0035 |
0.7263s |
03/25 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
362.500 |
363.400 |
362.500 |
363.300 |
1.425 |
361.875 |
10:32A |
|
 |
 |
Apr 26 |
352.000 |
355.025 |
351.525 |
353.725 |
0.375 |
353.350 |
10:32A |
|
 |
 |
May 26 |
348.400 |
351.200 |
347.800 |
349.725 |
- 0.325 |
350.050 |
10:32A |
|
 |
 |
Aug 26 |
347.400 |
350.000 |
346.800 |
348.550 |
- 0.675 |
349.225 |
10:32A |
|
 |
 |
Sep 26 |
345.950 |
348.325 |
345.425 |
347.000 |
- 0.625 |
347.625 |
10:32A |
|
 |
 |
Oct 26 |
344.725 |
346.550 |
343.625 |
345.700 |
- 0.150 |
345.850 |
10:32A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
233.300 |
234.500 |
233.150 |
233.700 |
- 0.725 |
234.425 |
10:32A |
|
 |
 |
Jun 26 |
232.525 |
234.100 |
232.500 |
233.250 |
- 0.600 |
233.850 |
10:32A |
|
 |
 |
Aug 26 |
230.350 |
231.875 |
230.275 |
231.025 |
- 0.575 |
231.600 |
10:32A |
|
 |
 |
Oct 26 |
228.375 |
229.650 |
228.175 |
228.900 |
- 0.500 |
229.400 |
10:32A |
|
 |
 |
Dec 26 |
228.300 |
229.575 |
228.200 |
228.925 |
- 0.500 |
229.425 |
10:32A |
|
 |
 |
Feb 27 |
229.050 |
229.750 |
228.500 |
229.325 |
- 0.325 |
229.650 |
10:32A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1173'0 |
1179'6 |
1167'0 |
1175'6 |
4'0 |
1171'6 |
10:33A |
|
 |
 |
Jul 26 |
1189'4 |
1195'6 |
1183'2 |
1191'4 |
3'6 |
1187'6 |
10:33A |
|
 |
 |
Aug 26 |
1182'2 |
1187'2 |
1175'2 |
1183'0 |
2'6 |
1180'2 |
10:32A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
2.984 |
3.012 |
2.918 |
3.008 |
0.056 |
2.952 |
10:32A |
|
 |
 |
May 26 |
2.939 |
2.975 |
2.880 |
2.972 |
0.060 |
2.912 |
10:32A |
|
 |
 |
Jun 26 |
3.078 |
3.110 |
3.014 |
3.110 |
0.067 |
3.043 |
10:32A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|