 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
448'2 |
450'4 |
447'4 |
450'0 |
1'4 |
448'4 |
02:28A |
|
 |
 |
Jul 26 |
457'4 |
459'4 |
456'4 |
458'6 |
1'0 |
457'6 |
02:28A |
|
 |
 |
Sep 26 |
461'0 |
462'2 |
460'0 |
462'0 |
1'0 |
461'0 |
02:28A |
|
 |
 |
Dec 26 |
476'0 |
477'4 |
475'4 |
477'4 |
0'6 |
476'6 |
02:28A |
|
 |
 |
Mar 27 |
489'2 |
490'6 |
489'0 |
490'6 |
0'4 |
490'2 |
02:28A |
|
 |
 |
May 27 |
497'0 |
498'0 |
497'0 |
498'0 |
0'4 |
497'4 |
02:28A |
|
 |
 |
Jul 27 |
500'4 |
501'6 |
500'4 |
501'6 |
0'4 |
501'2 |
02:28A |
|
 |
 |
Sep 27 |
|
|
|
483'0 |
0'0 |
481'6 |
02:28A |
|
 |
 |
Dec 27 |
486'0 |
487'4 |
486'0 |
487'4 |
1'2 |
486'2 |
02:28A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
642'0 |
648'0 |
639'0 |
646'0 |
3'2 |
642'6 |
02:28A |
|
 |
 |
Jul 26 |
654'0 |
659'6 |
650'4 |
658'2 |
3'2 |
655'0 |
02:28A |
|
 |
 |
Sep 26 |
664'0 |
670'6 |
664'0 |
669'4 |
3'2 |
666'2 |
02:28A |
|
 |
 |
Dec 26 |
679'2 |
684'6 |
679'0 |
683'6 |
3'2 |
680'4 |
02:28A |
|
 |
 |
Mar 27 |
691'6 |
696'0 |
690'2 |
694'0 |
2'2 |
691'6 |
02:28A |
|
 |
 |
May 27 |
695'4 |
695'4 |
695'4 |
695'4 |
-0'6 |
696'2 |
02:28A |
|
 |
 |
Jul 27 |
690'0 |
690'0 |
690'0 |
690'0 |
-0'4 |
690'4 |
02:29A |
|
 |
 |
Sep 27 |
695'0 |
701'0 |
695'0 |
698'4 |
2'6 |
693'0s |
02:28A |
|
 |
 |
Dec 27 |
700'0 |
710'0 |
700'0 |
701'0 |
1'2 |
700'2s |
01:48A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7570 |
0.0059 |
0.7570s |
04/16 |
|
 |
 |
Jul 26 |
|
|
|
0.7813 |
0.0071 |
0.7813s |
04/16 |
|
 |
 |
Oct 26 |
|
|
|
0.7951 |
0.0057 |
0.7951s |
04/16 |
|
 |
 |
Dec 26 |
|
|
|
0.7899 |
0.0064 |
0.7899s |
04/16 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
376.500 |
376.500 |
370.825 |
373.075 |
- 0.425 |
373.075s |
04/16 |
|
 |
 |
May 26 |
373.500 |
373.650 |
365.725 |
366.925 |
- 3.850 |
367.100s |
04/16 |
|
 |
 |
Aug 26 |
374.625 |
374.800 |
367.150 |
368.350 |
- 3.675 |
368.525s |
04/16 |
|
 |
 |
Sep 26 |
372.100 |
372.750 |
365.125 |
366.325 |
- 3.900 |
366.425s |
04/16 |
|
 |
 |
Oct 26 |
369.500 |
370.000 |
362.725 |
363.475 |
- 4.025 |
363.675s |
04/16 |
|
 |
 |
Nov 26 |
365.550 |
366.400 |
359.100 |
360.100 |
- 4.125 |
360.250s |
04/16 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.600 |
253.300 |
249.000 |
250.250 |
- 2.300 |
250.300s |
04/16 |
|
 |
 |
Jun 26 |
251.525 |
251.900 |
246.900 |
247.600 |
- 3.450 |
247.625s |
04/16 |
|
 |
 |
Aug 26 |
246.600 |
246.975 |
242.050 |
243.100 |
- 3.050 |
243.075s |
04/16 |
|
 |
 |
Oct 26 |
240.800 |
241.350 |
237.275 |
238.400 |
- 2.450 |
238.325s |
04/16 |
|
 |
 |
Dec 26 |
239.875 |
240.375 |
236.825 |
237.800 |
- 2.125 |
237.750s |
04/16 |
|
 |
 |
Feb 27 |
239.650 |
239.925 |
236.675 |
237.550 |
- 1.975 |
237.500s |
04/16 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1162'6 |
1165'6 |
1161'0 |
1161'6 |
-2'0 |
1163'6 |
02:28A |
|
 |
 |
Jul 26 |
1179'0 |
1182'4 |
1177'6 |
1178'2 |
-2'2 |
1180'4 |
02:28A |
|
 |
 |
Aug 26 |
1173'0 |
1176'4 |
1172'6 |
1173'2 |
-1'6 |
1175'0 |
02:28A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.667 |
2.678 |
2.655 |
2.674 |
0.027 |
2.647 |
02:28A |
|
 |
 |
Jun 26 |
2.811 |
2.821 |
2.801 |
2.813 |
0.022 |
2.791 |
02:28A |
|
 |
 |
Jul 26 |
3.095 |
3.106 |
3.089 |
3.098 |
0.019 |
3.079 |
02:28A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|