 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
451'0 |
452'0 |
450'2 |
451'4 |
0'2 |
451'2 |
11:28P |
|
 |
 |
Jul 26 |
460'2 |
461'4 |
460'0 |
461'0 |
0'4 |
460'4 |
11:28P |
|
 |
 |
Sep 26 |
463'6 |
464'4 |
463'0 |
464'2 |
1'0 |
463'2 |
11:28P |
|
 |
 |
Dec 26 |
478'0 |
479'0 |
477'6 |
479'0 |
1'0 |
478'0 |
11:28P |
|
 |
 |
Mar 27 |
491'0 |
491'6 |
491'0 |
491'6 |
0'6 |
491'0 |
11:28P |
|
 |
 |
May 27 |
498'0 |
499'2 |
498'0 |
499'0 |
0'4 |
498'4 |
11:28P |
|
 |
 |
Jul 27 |
501'0 |
502'4 |
501'0 |
502'4 |
0'4 |
502'0 |
11:28P |
|
 |
 |
Sep 27 |
|
|
|
483'0 |
0'0 |
483'0 |
11:28P |
|
 |
 |
Dec 27 |
488'0 |
489'0 |
487'4 |
489'0 |
1'4 |
487'4 |
11:28P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
623'2 |
629'4 |
622'0 |
629'0 |
3'4 |
625'4 |
11:28P |
|
 |
 |
Jul 26 |
637'0 |
642'0 |
634'6 |
641'6 |
3'2 |
638'4 |
11:28P |
|
 |
 |
Sep 26 |
649'4 |
654'6 |
648'0 |
654'4 |
3'0 |
651'4 |
11:28P |
|
 |
 |
Dec 26 |
668'0 |
671'6 |
666'0 |
671'6 |
2'2 |
669'4 |
11:28P |
|
 |
 |
Mar 27 |
681'4 |
685'4 |
679'4 |
685'4 |
2'4 |
683'0 |
11:28P |
|
 |
 |
May 27 |
686'0 |
686'0 |
685'2 |
685'2 |
-3'4 |
688'6 |
11:27P |
|
 |
 |
Jul 27 |
683'6 |
687'0 |
679'6 |
687'0 |
3'2 |
685'6s |
11:26P |
|
 |
 |
Sep 27 |
685'0 |
690'0 |
683'2 |
690'0 |
3'2 |
690'2s |
11:26P |
|
 |
 |
Dec 27 |
700'0 |
700'0 |
700'0 |
700'0 |
1'0 |
699'0 |
10:42P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7511 |
0.0077 |
0.7511s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.7742 |
0.0090 |
0.7742s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.7894 |
0.0137 |
0.7894s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.7835 |
0.0115 |
0.7835s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
375.800 |
376.225 |
371.925 |
373.375 |
- 2.375 |
373.500s |
02:30P |
|
 |
 |
May 26 |
374.950 |
374.950 |
369.400 |
370.850 |
- 3.900 |
370.950s |
03:54P |
|
 |
 |
Aug 26 |
375.425 |
375.875 |
370.450 |
372.075 |
- 3.625 |
372.200s |
01:05P |
|
 |
 |
Sep 26 |
373.450 |
373.950 |
368.725 |
370.175 |
- 3.625 |
370.325s |
02:30P |
|
 |
 |
Oct 26 |
370.850 |
371.225 |
365.850 |
367.500 |
- 3.725 |
367.700s |
01:05P |
|
 |
 |
Nov 26 |
368.000 |
368.000 |
362.800 |
364.000 |
- 3.925 |
364.375s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.550 |
253.525 |
251.550 |
252.675 |
0.050 |
252.600s |
01:05P |
|
 |
 |
Jun 26 |
251.100 |
251.900 |
249.575 |
251.225 |
- 0.350 |
251.075s |
02:43P |
|
 |
 |
Aug 26 |
246.350 |
246.950 |
244.650 |
246.175 |
- 0.400 |
246.125s |
03:17P |
|
 |
 |
Oct 26 |
241.700 |
242.150 |
239.800 |
240.600 |
- 1.250 |
240.775s |
01:05P |
|
 |
 |
Dec 26 |
241.000 |
241.475 |
238.925 |
239.675 |
- 1.350 |
239.875s |
01:05P |
|
 |
 |
Feb 27 |
240.725 |
241.050 |
238.500 |
239.350 |
- 1.400 |
239.475s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'6 |
1167'2 |
1164'0 |
1166'6 |
-0'2 |
1167'0 |
11:28P |
|
 |
 |
Jul 26 |
1181'2 |
1183'6 |
1180'0 |
1183'2 |
0'0 |
1183'2 |
11:28P |
|
 |
 |
Aug 26 |
1174'6 |
1177'0 |
1173'4 |
1176'6 |
0'2 |
1176'4 |
11:28P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.614 |
2.620 |
2.588 |
2.592 |
-0.018 |
2.610 |
11:28P |
|
 |
 |
Jun 26 |
2.768 |
2.771 |
2.745 |
2.745 |
-0.022 |
2.767 |
11:28P |
|
 |
 |
Jul 26 |
3.059 |
3.059 |
3.039 |
3.042 |
-0.017 |
3.059 |
11:28P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|