 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
463'0 |
463'0 |
452'2 |
452'6 |
-12'6 |
452'6s |
02:51P |
|
 |
 |
Jul 26 |
478'2 |
479'4 |
467'4 |
468'0 |
-11'4 |
468'4s |
05:39P |
|
 |
 |
Sep 26 |
483'4 |
484'6 |
473'2 |
474'2 |
-10'4 |
475'0s |
05:25P |
|
 |
 |
Dec 26 |
498'4 |
499'4 |
487'6 |
489'2 |
-10'4 |
490'0s |
05:34P |
|
 |
 |
Mar 27 |
511'0 |
512'2 |
500'6 |
502'4 |
-10'2 |
503'2s |
04:45P |
|
 |
 |
May 27 |
519'0 |
519'6 |
508'4 |
510'0 |
-10'2 |
510'6s |
04:45P |
|
 |
 |
Jul 27 |
523'0 |
524'0 |
512'6 |
513'4 |
-10'4 |
514'4s |
03:34P |
|
 |
 |
Sep 27 |
502'6 |
503'2 |
494'0 |
496'2 |
-7'0 |
497'0s |
01:20P |
|
 |
 |
Dec 27 |
505'6 |
506'4 |
497'4 |
500'2 |
-6'4 |
500'6s |
04:45P |
|
 |
 |
 |
@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 |
01:20P |
|
 |
 |
Jul 26 |
693'0 |
694'0 |
668'0 |
687'4 |
-3'0 |
687'0s |
05:01P |
|
 |
 |
Sep 26 |
702'6 |
705'2 |
680'0 |
699'0 |
-2'6 |
698'4s |
03:16P |
|
 |
 |
Dec 26 |
717'0 |
719'4 |
695'0 |
712'6 |
-3'0 |
712'6s |
05:20P |
|
 |
 |
Mar 27 |
729'6 |
730'4 |
707'0 |
723'2 |
-3'0 |
724'0s |
01:30P |
|
 |
 |
May 27 |
732'2 |
734'6 |
713'2 |
728'2 |
-2'6 |
729'2s |
01:20P |
|
 |
 |
Jul 27 |
728'4 |
730'6 |
711'0 |
728'0 |
-1'2 |
727'2s |
03:01P |
|
 |
 |
Sep 27 |
721'2 |
730'0 |
721'0 |
730'0 |
-1'2 |
732'0s |
01:20P |
|
 |
 |
Dec 27 |
731'6 |
740'4 |
731'6 |
740'0 |
-1'4 |
740'2s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8405 |
-0.0075 |
0.8405s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.8500 |
-0.0059 |
0.8500s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.8476 |
-0.0051 |
0.8476s |
04:00P |
|
 |
 |
Mar 27 |
|
|
|
0.8551 |
-0.0059 |
0.8551s |
04:00P |
|
 |
 |
 |
@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 |
01:05P |
|
 |
 |
Aug 26 |
373.775 |
374.875 |
372.150 |
372.950 |
0.750 |
373.050s |
01:05P |
|
 |
 |
Sep 26 |
371.800 |
373.275 |
370.650 |
371.150 |
0.925 |
371.300s |
01:05P |
|
 |
 |
Oct 26 |
369.250 |
370.925 |
368.375 |
368.800 |
0.825 |
368.850s |
01:05P |
|
 |
 |
Nov 26 |
366.275 |
368.000 |
365.600 |
365.700 |
0.725 |
365.875s |
01:05P |
|
 |
 |
Jan 27 |
361.600 |
362.000 |
359.750 |
360.075 |
0.525 |
359.875s |
01:05P |
|
 |
 |
 |
@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 |
01:05P |
|
 |
 |
Aug 26 |
248.850 |
250.000 |
247.975 |
248.950 |
0.550 |
248.900s |
01:05P |
|
 |
 |
Oct 26 |
243.550 |
245.200 |
242.900 |
243.800 |
0.500 |
243.725s |
01:05P |
|
 |
 |
Dec 26 |
243.075 |
244.675 |
242.525 |
243.050 |
0.250 |
243.050s |
02:31P |
|
 |
 |
Feb 27 |
243.175 |
244.450 |
242.600 |
242.900 |
|
242.900s |
01:05P |
|
 |
 |
Apr 27 |
242.850 |
243.600 |
242.025 |
242.125 |
- 0.225 |
242.075s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1196'2 |
1196'2 |
1175'0 |
1178'2 |
-16'6 |
1179'0s |
01:30P |
|
 |
 |
Jul 26 |
1211'4 |
1214'6 |
1189'6 |
1194'2 |
-16'6 |
1194'6s |
05:29P |
|
 |
 |
Aug 26 |
1203'4 |
1207'6 |
1184'4 |
1188'6 |
-16'0 |
1189'0s |
04:45P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.726 |
2.726 |
2.717 |
2.721 |
-0.009 |
2.730 |
05:38P |
|
 |
 |
Jul 26 |
2.997 |
2.999 |
2.992 |
2.996 |
-0.013 |
3.009 |
05:38P |
|
 |
 |
Aug 26 |
3.059 |
3.068 |
3.059 |
3.068 |
-0.012 |
3.080 |
05:38P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|