 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
455'4 |
453'0 |
455'0 |
0'6 |
454'2 |
03:52A |
|
 |
 |
Jul 26 |
462'0 |
464'4 |
461'4 |
463'6 |
1'0 |
462'6 |
03:52A |
|
 |
 |
Sep 26 |
466'2 |
468'4 |
465'6 |
468'0 |
1'0 |
467'0 |
03:51A |
|
 |
 |
Dec 26 |
481'4 |
483'6 |
481'0 |
483'4 |
1'2 |
482'2 |
03:52A |
|
 |
 |
Mar 27 |
494'6 |
496'6 |
494'0 |
496'4 |
0'6 |
495'6 |
03:51A |
|
 |
 |
May 27 |
501'6 |
503'6 |
501'4 |
503'4 |
0'2 |
503'2 |
03:51A |
|
 |
 |
Jul 27 |
505'0 |
507'0 |
505'0 |
507'0 |
0'6 |
506'2 |
03:51A |
|
 |
 |
Sep 27 |
487'4 |
487'4 |
487'4 |
487'4 |
0'2 |
487'2 |
03:51A |
|
 |
 |
Dec 27 |
491'0 |
492'4 |
490'6 |
492'4 |
1'0 |
491'4 |
03:51A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
639'0 |
649'6 |
637'0 |
646'6 |
9'0 |
637'6 |
03:51A |
|
 |
 |
Jul 26 |
651'0 |
661'4 |
648'4 |
658'0 |
8'0 |
650'0 |
03:51A |
|
 |
 |
Sep 26 |
662'6 |
673'0 |
660'2 |
669'6 |
7'6 |
662'0 |
03:51A |
|
 |
 |
Dec 26 |
679'2 |
688'6 |
677'0 |
686'2 |
8'0 |
678'2 |
03:51A |
|
 |
 |
Mar 27 |
691'2 |
701'0 |
690'6 |
698'0 |
7'4 |
690'4 |
03:51A |
|
 |
 |
May 27 |
698'4 |
704'4 |
698'4 |
704'4 |
8'4 |
696'0 |
03:51A |
|
 |
 |
Jul 27 |
696'0 |
697'4 |
689'6 |
689'6 |
-4'4 |
690'0s |
03:52A |
|
 |
 |
Sep 27 |
700'0 |
700'0 |
700'0 |
700'0 |
6'6 |
693'2 |
03:52A |
|
 |
 |
Dec 27 |
|
|
|
701'0 |
-4'2 |
700'6s |
03:52A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7633 |
-0.0193 |
0.7633s |
04/22 |
|
 |
 |
Jul 26 |
|
|
|
0.7864 |
-0.0222 |
0.7864s |
04/22 |
|
 |
 |
Oct 26 |
|
|
|
0.8020 |
-0.0225 |
0.8020s |
04/22 |
|
 |
 |
Dec 26 |
|
|
|
0.8016 |
-0.0163 |
0.8016s |
04/22 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
367.000 |
367.250 |
365.500 |
366.850 |
0.225 |
366.800s |
04/22 |
|
 |
 |
May 26 |
359.700 |
359.700 |
356.100 |
358.550 |
- 0.125 |
358.425s |
04/22 |
|
 |
 |
Aug 26 |
360.000 |
360.275 |
356.325 |
359.000 |
- 0.075 |
358.875s |
04/22 |
|
 |
 |
Sep 26 |
357.775 |
357.775 |
354.450 |
356.550 |
- 0.250 |
356.425s |
04/22 |
|
 |
 |
Oct 26 |
355.225 |
355.225 |
351.525 |
354.025 |
- 0.500 |
353.800s |
04/22 |
|
 |
 |
Nov 26 |
350.750 |
352.200 |
348.775 |
351.375 |
- 0.425 |
351.025s |
04/22 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
247.750 |
248.000 |
245.650 |
246.925 |
- 0.575 |
246.850s |
04/22 |
|
 |
 |
Jun 26 |
243.600 |
243.975 |
241.525 |
243.225 |
- 0.475 |
243.075s |
04/22 |
|
 |
 |
Aug 26 |
239.550 |
240.100 |
237.825 |
239.275 |
- 0.525 |
239.175s |
04/22 |
|
 |
 |
Oct 26 |
235.150 |
235.850 |
233.725 |
235.100 |
- 0.400 |
235.050s |
04/22 |
|
 |
 |
Dec 26 |
235.225 |
235.475 |
233.375 |
234.675 |
- 0.425 |
234.650s |
04/22 |
|
 |
 |
Feb 27 |
235.075 |
235.300 |
233.225 |
234.475 |
- 0.500 |
234.400s |
04/22 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1163'2 |
1166'0 |
1'4 |
1164'4 |
03:52A |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1178'2 |
1181'2 |
1'6 |
1179'4 |
03:52A |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1172'2 |
1175'2 |
2'0 |
1173'2 |
03:51A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.718 |
2.740 |
2.708 |
2.714 |
-0.008 |
2.722 |
03:51A |
|
 |
 |
Jun 26 |
2.850 |
2.878 |
2.847 |
2.854 |
-0.007 |
2.861 |
03:51A |
|
 |
 |
Jul 26 |
3.121 |
3.143 |
3.118 |
3.125 |
-0.008 |
3.133 |
03:51A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|