 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
458'2 |
463'0 |
456'4 |
458'0 |
-5'6 |
457'4s |
02:34P |
|
 |
 |
Sep 26 |
465'0 |
469'6 |
463'2 |
464'6 |
-5'4 |
464'2s |
02:30P |
|
 |
 |
Dec 26 |
480'6 |
487'2 |
480'0 |
482'4 |
-4'4 |
482'0s |
02:43P |
|
 |
 |
Mar 27 |
495'6 |
501'2 |
494'2 |
497'0 |
-4'2 |
496'4s |
01:30P |
|
 |
 |
May 27 |
502'2 |
508'4 |
501'4 |
504'2 |
-4'0 |
504'0s |
01:20P |
|
 |
 |
Jul 27 |
506'6 |
512'0 |
505'4 |
507'6 |
-4'0 |
507'6s |
01:30P |
|
 |
 |
Sep 27 |
488'4 |
493'0 |
488'4 |
490'0 |
-3'4 |
489'6s |
01:30P |
|
 |
 |
Dec 27 |
493'4 |
496'6 |
491'6 |
494'0 |
-3'0 |
494'2s |
02:31P |
|
 |
 |
Mar 28 |
502'6 |
505'4 |
502'6 |
504'2 |
-3'0 |
504'4s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
677'0 |
686'2 |
672'2 |
676'6 |
-5'6 |
676'2s |
02:30P |
|
 |
 |
Sep 26 |
688'0 |
697'4 |
683'6 |
688'4 |
-5'2 |
688'0s |
01:30P |
|
 |
 |
Dec 26 |
703'0 |
713'4 |
699'6 |
704'6 |
-4'6 |
704'2s |
01:30P |
|
 |
 |
Mar 27 |
714'4 |
725'0 |
711'6 |
717'6 |
-3'4 |
717'0s |
01:30P |
|
 |
 |
May 27 |
721'6 |
730'0 |
718'2 |
724'4 |
-2'6 |
723'4s |
01:20P |
|
 |
 |
Jul 27 |
718'4 |
728'4 |
716'2 |
726'4 |
0'2 |
725'6s |
01:30P |
|
 |
 |
Sep 27 |
728'4 |
731'0 |
726'0 |
731'0 |
2'0 |
733'4s |
01:20P |
|
 |
 |
Dec 27 |
746'0 |
746'0 |
746'0 |
746'0 |
4'0 |
745'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
3'6 |
750'4s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.7737 |
-0.0005 |
0.7737 |
01:23P |
|
 |
 |
Oct 26 |
|
|
|
0.7900 |
0.0032 |
0.7900 |
01:23P |
|
 |
 |
Dec 26 |
|
|
|
0.7979 |
0.0046 |
0.7979 |
01:23P |
|
 |
 |
Mar 27 |
|
|
|
0.8068 |
0.0049 |
0.8068 |
01:23P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
348.700 |
353.375 |
347.400 |
349.375 |
- 0.400 |
349.450s |
01:05P |
|
 |
 |
Sep 26 |
346.050 |
350.425 |
344.400 |
346.975 |
0.125 |
347.025s |
01:05P |
|
 |
 |
Oct 26 |
341.925 |
346.825 |
341.050 |
343.975 |
0.275 |
343.900s |
01:05P |
|
 |
 |
Nov 26 |
338.625 |
343.500 |
337.600 |
340.550 |
0.450 |
340.650s |
01:05P |
|
 |
 |
Jan 27 |
333.025 |
336.950 |
331.525 |
334.550 |
0.575 |
334.525s |
01:05P |
|
 |
 |
Mar 27 |
329.025 |
332.925 |
327.675 |
330.650 |
0.650 |
330.600s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
249.050 |
251.125 |
247.050 |
248.350 |
- 1.075 |
248.225s |
01:05P |
|
 |
 |
Aug 26 |
239.000 |
242.150 |
237.750 |
239.300 |
- 0.450 |
239.150s |
01:05P |
|
 |
 |
Oct 26 |
230.250 |
232.950 |
229.450 |
231.100 |
0.225 |
230.950s |
01:05P |
|
 |
 |
Dec 26 |
229.700 |
232.100 |
229.025 |
230.675 |
0.450 |
230.550s |
01:05P |
|
 |
 |
Feb 27 |
230.750 |
232.775 |
229.750 |
231.350 |
0.375 |
231.275s |
01:05P |
|
 |
 |
Apr 27 |
230.600 |
232.500 |
229.575 |
231.275 |
0.325 |
231.075s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1192'0 |
1193'4 |
1184'4 |
1185'4 |
-10'4 |
1186'0s |
02:46P |
|
 |
 |
Aug 26 |
1190'0 |
1192'6 |
1183'4 |
1184'6 |
-10'0 |
1185'0s |
01:20P |
|
 |
 |
Sep 26 |
1176'0 |
1178'2 |
1169'4 |
1171'0 |
-9'0 |
1171'2s |
01:20P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.900 |
2.989 |
2.859 |
2.897 |
-0.010 |
2.894 |
02:45P |
|
 |
 |
Jul 26 |
3.021 |
3.104 |
2.982 |
3.012 |
-0.009 |
3.010 |
02:45P |
|
 |
 |
Aug 26 |
3.051 |
3.130 |
3.019 |
3.035 |
-0.013 |
3.034 |
02:45P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|