 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
456'6 |
452'4 |
456'2 |
1'2 |
455'4s |
05:19P |
|
 |
 |
Jul 26 |
462'0 |
465'2 |
461'0 |
464'4 |
1'0 |
463'6s |
05:16P |
|
 |
 |
Sep 26 |
466'2 |
469'6 |
465'6 |
469'0 |
1'4 |
468'4s |
04:45P |
|
 |
 |
Dec 26 |
481'4 |
485'2 |
481'0 |
484'0 |
1'2 |
483'4s |
04:59P |
|
 |
 |
Mar 27 |
494'6 |
498'0 |
494'0 |
496'6 |
0'6 |
496'4s |
02:33P |
|
 |
 |
May 27 |
501'6 |
505'2 |
501'4 |
504'2 |
0'4 |
503'6s |
02:34P |
|
 |
 |
Jul 27 |
505'0 |
509'0 |
504'6 |
507'2 |
0'6 |
507'0s |
04:45P |
|
 |
 |
Sep 27 |
487'4 |
490'4 |
487'4 |
489'6 |
2'0 |
489'2s |
01:20P |
|
 |
 |
Dec 27 |
491'0 |
495'4 |
490'6 |
494'0 |
2'6 |
494'2s |
04:47P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
639'0 |
667'6 |
637'0 |
667'6 |
29'0 |
666'6s |
05:15P |
|
 |
 |
Jul 26 |
651'0 |
680'2 |
648'4 |
679'4 |
29'2 |
679'2s |
05:16P |
|
 |
 |
Sep 26 |
662'6 |
691'4 |
660'2 |
691'2 |
28'6 |
690'6s |
03:00P |
|
 |
 |
Dec 26 |
679'2 |
705'0 |
677'0 |
704'6 |
26'2 |
704'4s |
04:45P |
|
 |
 |
Mar 27 |
691'2 |
714'2 |
690'6 |
713'6 |
23'4 |
714'0s |
03:31P |
|
 |
 |
May 27 |
698'4 |
716'6 |
698'4 |
716'4 |
20'6 |
716'6s |
01:20P |
|
 |
 |
Jul 27 |
695'6 |
708'0 |
695'6 |
708'0 |
17'2 |
707'2s |
04:58P |
|
 |
 |
Sep 27 |
700'0 |
709'0 |
700'0 |
709'0 |
15'6 |
709'0s |
05:01P |
|
 |
 |
Dec 27 |
709'0 |
709'0 |
707'4 |
707'4 |
14'0 |
714'6s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7680 |
0.0047 |
0.7680s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.7945 |
0.0081 |
0.7945s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.8084 |
0.0064 |
0.8084s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.8068 |
0.0052 |
0.8068s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
366.025 |
368.950 |
365.000 |
366.800 |
- 0.175 |
366.625s |
01:05P |
|
 |
 |
May 26 |
356.800 |
360.850 |
354.050 |
358.725 |
0.450 |
358.875s |
01:05P |
|
 |
 |
Aug 26 |
357.000 |
361.000 |
354.650 |
359.125 |
0.475 |
359.350s |
02:30P |
|
 |
 |
Sep 26 |
354.400 |
358.425 |
352.575 |
356.850 |
0.650 |
357.075s |
01:05P |
|
 |
 |
Oct 26 |
352.325 |
355.775 |
349.975 |
354.675 |
0.800 |
354.600s |
01:05P |
|
 |
 |
Nov 26 |
349.000 |
352.900 |
347.000 |
352.100 |
0.900 |
351.925s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
245.975 |
247.700 |
245.150 |
247.200 |
0.225 |
247.075s |
01:05P |
|
 |
 |
Jun 26 |
242.000 |
243.950 |
240.925 |
243.475 |
0.425 |
243.500s |
01:05P |
|
 |
 |
Aug 26 |
238.050 |
240.325 |
237.000 |
240.100 |
0.975 |
240.150s |
01:05P |
|
 |
 |
Oct 26 |
234.000 |
235.950 |
232.900 |
235.750 |
0.675 |
235.725s |
01:05P |
|
 |
 |
Dec 26 |
233.250 |
235.500 |
232.475 |
235.400 |
0.650 |
235.300s |
03:25P |
|
 |
 |
Feb 27 |
233.175 |
235.400 |
232.600 |
235.225 |
0.875 |
235.275s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1157'4 |
1160'4 |
-4'6 |
1159'6s |
05:07P |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1172'4 |
1174'6 |
-4'6 |
1174'6s |
05:04P |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1167'0 |
1169'2 |
-4'2 |
1169'0s |
04:45P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.594 |
2.594 |
2.582 |
2.584 |
-0.030 |
2.614 |
05:22P |
|
 |
 |
Jun 26 |
2.737 |
2.740 |
2.729 |
2.736 |
-0.024 |
2.760 |
05:21P |
|
 |
 |
Jul 26 |
3.049 |
3.049 |
3.028 |
3.028 |
-0.023 |
3.051 |
05:21P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|