 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
461'0 |
0'0 |
460'6 |
04:34A |
|
 |
 |
Jul 26 |
475'0 |
475'6 |
473'6 |
474'0 |
-1'2 |
475'2 |
04:34A |
|
 |
 |
Sep 26 |
481'2 |
482'4 |
480'2 |
481'0 |
-0'6 |
481'6 |
04:34A |
|
 |
 |
Dec 26 |
497'4 |
498'4 |
496'4 |
497'0 |
-0'6 |
497'6 |
04:34A |
|
 |
 |
Mar 27 |
511'0 |
512'2 |
510'2 |
510'4 |
-1'0 |
511'4 |
04:34A |
|
 |
 |
May 27 |
517'4 |
519'4 |
517'4 |
518'2 |
-0'6 |
519'0 |
04:34A |
|
 |
 |
Jul 27 |
521'6 |
523'4 |
521'6 |
522'2 |
-0'6 |
523'0 |
04:34A |
|
 |
 |
Sep 27 |
504'0 |
504'6 |
504'0 |
504'6 |
0'0 |
504'6 |
04:34A |
|
 |
 |
Dec 27 |
508'4 |
509'0 |
508'0 |
508'0 |
-1'0 |
509'0 |
04:34A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
659'0 |
1'0 |
673'4s |
04:34A |
|
 |
 |
Jul 26 |
693'0 |
700'0 |
690'6 |
697'2 |
11'0 |
686'2 |
04:34A |
|
 |
 |
Sep 26 |
704'0 |
710'4 |
702'0 |
707'4 |
10'2 |
697'2 |
04:34A |
|
 |
 |
Dec 26 |
720'0 |
725'2 |
717'4 |
722'6 |
10'0 |
712'6 |
04:34A |
|
 |
 |
Mar 27 |
729'6 |
736'2 |
729'6 |
734'0 |
9'4 |
724'4 |
04:34A |
|
 |
 |
May 27 |
736'4 |
738'2 |
735'6 |
738'2 |
9'4 |
728'6 |
04:34A |
|
 |
 |
Jul 27 |
729'4 |
736'2 |
729'4 |
736'2 |
9'6 |
726'4 |
04:34A |
|
 |
 |
Sep 27 |
740'0 |
740'0 |
738'4 |
738'4 |
7'4 |
731'0 |
04:34A |
|
 |
 |
Dec 27 |
739'0 |
739'0 |
739'0 |
739'0 |
9'2 |
739'2s |
04:34A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8777 |
0.0304 |
0.8777s |
05/11 |
|
 |
 |
Oct 26 |
|
|
|
0.8834 |
0.0255 |
0.8834s |
05/11 |
|
 |
 |
Dec 26 |
|
|
|
0.8740 |
0.0194 |
0.8740s |
05/11 |
|
 |
 |
Mar 27 |
|
|
|
0.8794 |
0.0181 |
0.8794s |
05/11 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
368.025 |
371.250 |
364.775 |
368.325 |
1.025 |
368.400s |
05/11 |
|
 |
 |
Aug 26 |
364.800 |
367.450 |
357.250 |
362.450 |
- 1.925 |
362.300s |
05/11 |
|
 |
 |
Sep 26 |
362.800 |
365.675 |
355.525 |
360.350 |
- 2.075 |
360.150s |
05/11 |
|
 |
 |
Oct 26 |
360.625 |
363.000 |
353.150 |
357.525 |
- 2.475 |
357.325s |
05/11 |
|
 |
 |
Nov 26 |
356.950 |
359.750 |
350.050 |
354.275 |
- 2.650 |
354.075s |
05/11 |
|
 |
 |
Jan 27 |
350.950 |
353.475 |
344.450 |
347.900 |
- 2.975 |
347.675s |
05/11 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
249.425 |
252.150 |
245.475 |
249.650 |
0.500 |
249.400s |
05/11 |
|
 |
 |
Aug 26 |
244.475 |
247.000 |
239.900 |
243.600 |
- 0.550 |
243.550s |
05/11 |
|
 |
 |
Oct 26 |
238.425 |
240.500 |
233.600 |
236.750 |
- 1.625 |
236.675s |
05/11 |
|
 |
 |
Dec 26 |
237.525 |
239.525 |
232.700 |
236.050 |
- 1.600 |
235.925s |
05/11 |
|
 |
 |
Feb 27 |
237.500 |
239.400 |
232.750 |
236.125 |
- 1.475 |
235.975s |
05/11 |
|
 |
 |
Apr 27 |
236.675 |
238.725 |
232.350 |
235.500 |
- 1.400 |
235.425s |
05/11 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
1199'2 |
0'0 |
1199'6 |
04:34A |
|
 |
 |
Jul 26 |
1211'6 |
1217'0 |
1211'2 |
1211'4 |
-1'4 |
1213'0 |
04:34A |
|
 |
 |
Aug 26 |
1207'2 |
1211'4 |
1206'4 |
1206'6 |
-1'2 |
1208'0 |
04:34A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.926 |
2.945 |
2.911 |
2.914 |
0.004 |
2.910 |
04:35A |
|
 |
 |
Jul 26 |
3.136 |
3.152 |
3.127 |
3.129 |
0.001 |
3.128 |
04:35A |
|
 |
 |
Aug 26 |
3.183 |
3.203 |
3.181 |
3.182 |
0.003 |
3.179 |
04:35A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|