 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
448'4 |
448'4 |
448'4 |
448'4 |
4'2 |
444'2 |
11:27P |
|
 |
 |
May 26 |
462'4 |
464'0 |
461'0 |
463'6 |
3'4 |
460'2 |
11:30P |
|
 |
 |
Jul 26 |
473'0 |
475'4 |
472'6 |
475'2 |
3'2 |
472'0 |
11:30P |
|
 |
 |
Sep 26 |
476'2 |
479'2 |
476'2 |
478'6 |
3'2 |
475'4 |
11:30P |
|
 |
 |
Dec 26 |
490'0 |
491'6 |
489'0 |
491'4 |
2'4 |
489'0 |
11:30P |
|
 |
 |
Mar 27 |
498'4 |
500'2 |
498'2 |
500'0 |
1'6 |
498'2 |
11:30P |
|
 |
 |
May 27 |
503'2 |
505'2 |
503'2 |
505'2 |
1'6 |
503'4 |
11:30P |
|
 |
 |
Jul 27 |
506'0 |
507'0 |
506'0 |
506'6 |
1'2 |
505'4 |
11:30P |
|
 |
 |
Sep 27 |
483'4 |
483'6 |
483'4 |
483'6 |
1'2 |
482'4 |
11:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
587'4 |
4'6 |
601'4s |
11:30P |
|
 |
 |
May 26 |
618'0 |
623'4 |
613'0 |
616'4 |
3'0 |
613'4 |
11:30P |
|
 |
 |
Jul 26 |
628'6 |
636'6 |
627'0 |
630'6 |
3'4 |
627'2 |
11:30P |
|
 |
 |
Sep 26 |
649'0 |
652'0 |
642'0 |
645'4 |
3'2 |
642'2 |
11:30P |
|
 |
 |
Dec 26 |
669'2 |
670'0 |
661'6 |
665'0 |
3'2 |
661'6 |
11:30P |
|
 |
 |
Mar 27 |
685'0 |
685'0 |
676'0 |
678'4 |
2'2 |
676'2 |
11:30P |
|
 |
 |
May 27 |
685'4 |
686'2 |
683'6 |
686'2 |
5'0 |
681'2 |
11:30P |
|
 |
 |
Jul 27 |
661'0 |
675'6 |
661'0 |
670'4 |
3'0 |
669'6s |
11:30P |
|
 |
 |
Sep 27 |
675'0 |
675'0 |
675'0 |
675'0 |
2'0 |
673'0 |
11:29P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.6517 |
-0.0013 |
0.6517s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.6708 |
-0.0009 |
0.6708s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.6888 |
-0.0011 |
0.6888s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.6977 |
-0.0008 |
0.6977s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
352.000 |
352.000 |
347.250 |
348.950 |
- 4.625 |
348.725s |
01:05P |
|
 |
 |
Apr 26 |
347.775 |
347.800 |
342.025 |
343.550 |
- 6.375 |
343.300s |
01:05P |
|
 |
 |
May 26 |
344.425 |
344.450 |
338.400 |
340.075 |
- 6.575 |
339.825s |
01:05P |
|
 |
 |
Aug 26 |
343.000 |
343.700 |
338.475 |
340.175 |
- 5.900 |
339.950s |
01:05P |
|
 |
 |
Sep 26 |
341.275 |
342.175 |
337.050 |
338.875 |
- 5.450 |
338.675s |
01:05P |
|
 |
 |
Oct 26 |
340.675 |
340.675 |
335.200 |
337.275 |
- 5.100 |
337.000s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
231.600 |
231.800 |
229.625 |
230.150 |
- 2.225 |
230.150s |
01:05P |
|
 |
 |
Jun 26 |
229.250 |
229.400 |
227.375 |
228.025 |
- 2.125 |
228.075s |
01:05P |
|
 |
 |
Aug 26 |
227.475 |
227.625 |
225.600 |
226.250 |
- 2.175 |
226.175s |
01:05P |
|
 |
 |
Oct 26 |
225.850 |
226.275 |
224.225 |
224.925 |
- 2.225 |
224.800s |
01:05P |
|
 |
 |
Dec 26 |
226.000 |
226.700 |
224.625 |
225.300 |
- 2.200 |
225.150s |
01:05P |
|
 |
 |
Feb 27 |
226.200 |
226.825 |
224.850 |
225.650 |
- 2.025 |
225.375s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
1200'6 |
0'2 |
1200'4 |
11:30P |
|
 |
 |
May 26 |
1220'0 |
1224'6 |
1216'0 |
1223'2 |
9'2 |
1214'0 |
11:30P |
|
 |
 |
Jul 26 |
1232'0 |
1237'4 |
1229'6 |
1236'0 |
8'6 |
1227'2 |
11:30P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.231 |
3.287 |
3.210 |
3.279 |
0.070 |
3.209 |
11:30P |
|
 |
 |
May 26 |
3.235 |
3.290 |
3.213 |
3.280 |
0.068 |
3.212 |
11:30P |
|
 |
 |
Jun 26 |
3.372 |
3.433 |
3.345 |
3.422 |
0.075 |
3.347 |
11:30P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|