 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
434'6 |
434'6 |
434'6 |
434'6 |
-2'6 |
437'4 |
11:09P |
|
 |
 |
May 26 |
450'0 |
451'0 |
445'4 |
449'4 |
-4'2 |
453'6 |
11:08P |
|
 |
 |
Jul 26 |
461'2 |
462'0 |
457'0 |
460'6 |
-4'6 |
465'4 |
11:09P |
|
 |
 |
Sep 26 |
464'6 |
464'6 |
459'6 |
463'0 |
-5'2 |
468'2 |
11:09P |
|
 |
 |
Dec 26 |
477'0 |
478'0 |
473'2 |
476'2 |
-5'4 |
481'6 |
11:09P |
|
 |
 |
Mar 27 |
488'0 |
488'4 |
483'4 |
486'6 |
-5'0 |
491'6 |
11:09P |
|
 |
 |
May 27 |
491'2 |
493'4 |
490'2 |
492'0 |
-5'2 |
497'2 |
11:09P |
|
 |
 |
Jul 27 |
492'6 |
496'0 |
492'6 |
494'6 |
-4'4 |
499'2 |
11:09P |
|
 |
 |
Sep 27 |
472'4 |
473'2 |
471'6 |
472'4 |
-3'4 |
476'0 |
11:09P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
587'4 |
-3'6 |
607'6s |
11:09P |
|
 |
 |
May 26 |
613'4 |
614'0 |
598'2 |
612'4 |
-7'2 |
619'6 |
11:09P |
|
 |
 |
Jul 26 |
625'6 |
627'0 |
611'4 |
624'4 |
-8'4 |
633'0 |
11:09P |
|
 |
 |
Sep 26 |
641'2 |
641'2 |
630'4 |
639'0 |
-8'4 |
647'4 |
11:09P |
|
 |
 |
Dec 26 |
659'4 |
659'4 |
649'4 |
658'4 |
-7'4 |
666'0 |
11:09P |
|
 |
 |
Mar 27 |
662'0 |
672'2 |
661'2 |
669'4 |
-9'2 |
678'6 |
11:09P |
|
 |
 |
May 27 |
664'2 |
664'2 |
664'2 |
664'2 |
-19'4 |
683'6 |
11:09P |
|
 |
 |
Jul 27 |
658'0 |
661'0 |
652'6 |
659'0 |
-12'0 |
671'0 |
11:09P |
|
 |
 |
Sep 27 |
673'6 |
679'2 |
670'0 |
670'0 |
0'4 |
673'4s |
11:08P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.6462 |
0.0042 |
0.6462s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.6657 |
0.0041 |
0.6657s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.6841 |
0.0042 |
0.6841s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.6933 |
0.0047 |
0.6933s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
347.075 |
352.325 |
346.375 |
350.775 |
- 4.975 |
350.650s |
01:05P |
|
 |
 |
Apr 26 |
343.025 |
347.625 |
342.375 |
346.750 |
- 5.075 |
346.550s |
01:05P |
|
 |
 |
May 26 |
339.700 |
343.625 |
338.825 |
342.950 |
- 5.200 |
342.875s |
01:05P |
|
 |
 |
Aug 26 |
340.000 |
343.675 |
338.975 |
342.725 |
- 5.475 |
342.750s |
01:05P |
|
 |
 |
Sep 26 |
338.075 |
342.000 |
337.250 |
341.200 |
- 5.475 |
341.025s |
01:05P |
|
 |
 |
Oct 26 |
336.050 |
340.000 |
335.200 |
339.075 |
- 5.525 |
338.925s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
228.075 |
230.925 |
227.325 |
230.125 |
- 4.425 |
230.150s |
03:29P |
|
 |
 |
Jun 26 |
224.850 |
227.925 |
224.225 |
227.325 |
- 4.050 |
227.425s |
01:05P |
|
 |
 |
Aug 26 |
223.600 |
226.250 |
222.275 |
225.575 |
- 3.675 |
225.575s |
01:05P |
|
 |
 |
Oct 26 |
223.725 |
225.225 |
221.700 |
224.375 |
- 3.750 |
224.250s |
01:05P |
|
 |
 |
Dec 26 |
223.600 |
225.775 |
222.225 |
224.875 |
- 3.675 |
224.675s |
01:05P |
|
 |
 |
Feb 27 |
222.825 |
226.000 |
222.475 |
225.225 |
- 3.700 |
224.750s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1180'0 |
1180'0 |
1175'0 |
1175'0 |
-5'4 |
1180'4 |
11:09P |
|
 |
 |
May 26 |
1185'4 |
1196'2 |
1177'6 |
1191'6 |
-4'4 |
1196'2 |
11:09P |
|
 |
 |
Jul 26 |
1198'6 |
1209'0 |
1190'6 |
1203'6 |
-5'2 |
1209'0 |
11:09P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.027 |
3.147 |
3.024 |
3.129 |
0.009 |
3.120 |
11:09P |
|
 |
 |
May 26 |
3.036 |
3.154 |
3.025 |
3.136 |
0.008 |
3.128 |
11:09P |
|
 |
 |
Jun 26 |
3.179 |
3.304 |
3.176 |
3.290 |
0.011 |
3.279 |
11:09P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|