 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
462'6 |
466'2 |
461'6 |
465'0 |
0'2 |
464'6 |
04:43A |
|
 |
 |
Jul 26 |
473'6 |
478'0 |
472'6 |
476'2 |
1'4 |
474'6 |
04:43A |
|
 |
 |
Sep 26 |
478'4 |
483'2 |
478'0 |
481'4 |
1'6 |
479'6 |
04:43A |
|
 |
 |
Dec 26 |
492'4 |
497'4 |
492'2 |
496'2 |
2'0 |
494'2 |
04:43A |
|
 |
 |
Mar 27 |
506'0 |
510'4 |
505'2 |
509'0 |
1'6 |
507'2 |
04:43A |
|
 |
 |
May 27 |
514'0 |
517'4 |
514'0 |
516'2 |
1'6 |
514'4 |
04:43A |
|
 |
 |
Jul 27 |
517'4 |
520'6 |
517'4 |
520'2 |
2'2 |
518'0 |
04:43A |
|
 |
 |
Sep 27 |
496'2 |
498'6 |
496'2 |
498'4 |
1'2 |
497'2 |
04:43A |
|
 |
 |
Dec 27 |
499'2 |
502'2 |
499'0 |
501'4 |
1'2 |
500'2 |
04:43A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
680'6 |
683'0 |
677'6 |
677'6 |
-12'2 |
678'0s |
04:43A |
|
 |
 |
Jul 26 |
694'2 |
703'6 |
691'0 |
692'0 |
-1'4 |
693'4 |
04:43A |
|
 |
 |
Sep 26 |
706'6 |
715'4 |
703'0 |
703'4 |
-2'2 |
705'6 |
04:43A |
|
 |
 |
Dec 26 |
721'0 |
729'2 |
717'4 |
717'4 |
-2'4 |
720'0 |
04:43A |
|
 |
 |
Mar 27 |
731'0 |
739'2 |
727'6 |
728'0 |
-2'2 |
730'2 |
04:43A |
|
 |
 |
May 27 |
735'4 |
741'6 |
731'2 |
731'2 |
-3'0 |
734'2 |
04:43A |
|
 |
 |
Jul 27 |
726'6 |
732'4 |
726'4 |
732'4 |
5'6 |
726'6 |
04:42A |
|
 |
 |
Sep 27 |
730'0 |
730'0 |
730'0 |
730'0 |
0'6 |
729'2 |
04:43A |
|
 |
 |
Dec 27 |
|
|
|
740'2 |
0'0 |
736'6s |
04:42A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8220 |
0.0300 |
0.8220s |
04/30 |
|
 |
 |
Oct 26 |
|
|
|
0.8325 |
0.0254 |
0.8325s |
04/30 |
|
 |
 |
Dec 26 |
|
|
|
0.8287 |
0.0241 |
0.8287s |
04/30 |
|
 |
 |
Mar 27 |
|
|
|
0.8369 |
0.0232 |
0.8369s |
04/30 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
372.675 |
373.950 |
371.000 |
372.800 |
1.150 |
372.650s |
04/30 |
|
 |
 |
Aug 26 |
373.650 |
374.850 |
371.925 |
373.600 |
1.000 |
373.525s |
04/30 |
|
 |
 |
Sep 26 |
371.475 |
373.200 |
370.300 |
371.950 |
1.050 |
371.975s |
04/30 |
|
 |
 |
Oct 26 |
369.650 |
371.000 |
368.050 |
369.775 |
1.000 |
369.750s |
04/30 |
|
 |
 |
Nov 26 |
367.200 |
368.175 |
365.350 |
366.800 |
1.075 |
366.900s |
04/30 |
|
 |
 |
Jan 27 |
360.325 |
362.175 |
359.375 |
360.800 |
1.050 |
360.850s |
04/30 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
255.200 |
255.300 |
253.700 |
254.025 |
- 1.250 |
254.000s |
04/30 |
|
 |
 |
Aug 26 |
249.500 |
250.075 |
248.350 |
248.700 |
- 1.050 |
248.675s |
04/30 |
|
 |
 |
Oct 26 |
243.925 |
244.550 |
242.875 |
243.475 |
- 0.450 |
243.475s |
04/30 |
|
 |
 |
Dec 26 |
242.800 |
243.600 |
242.000 |
242.750 |
- 0.225 |
242.625s |
04/30 |
|
 |
 |
Feb 27 |
242.625 |
243.500 |
241.950 |
242.825 |
0.025 |
242.675s |
04/30 |
|
 |
 |
Apr 27 |
241.850 |
242.825 |
241.350 |
242.150 |
0.225 |
242.125s |
04/30 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1179'6 |
1186'6 |
1178'6 |
1185'4 |
3'4 |
1182'0 |
04:43A |
|
 |
 |
Jul 26 |
1195'4 |
1203'6 |
1193'6 |
1201'0 |
5'4 |
1195'4 |
04:43A |
|
 |
 |
Aug 26 |
1189'4 |
1198'0 |
1188'0 |
1195'2 |
6'0 |
1189'2 |
04:43A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.755 |
2.814 |
2.749 |
2.802 |
0.035 |
2.767 |
04:43A |
|
 |
 |
Jul 26 |
3.030 |
3.088 |
3.026 |
3.081 |
0.037 |
3.044 |
04:43A |
|
 |
 |
Aug 26 |
3.101 |
3.155 |
3.097 |
3.148 |
0.035 |
3.113 |
04:44A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|