 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
455'4 |
457'6 |
453'4 |
455'0 |
-0'4 |
455'0s |
04/24 |
|
 |
 |
Jul 26 |
464'0 |
466'2 |
462'0 |
463'4 |
-0'2 |
463'4s |
04/24 |
|
 |
 |
Sep 26 |
468'4 |
471'0 |
467'0 |
468'6 |
0'0 |
468'4s |
04/24 |
|
 |
 |
Dec 26 |
483'6 |
486'0 |
482'4 |
484'2 |
0'6 |
484'2s |
04/24 |
|
 |
 |
Mar 27 |
496'4 |
498'6 |
496'0 |
497'6 |
1'4 |
498'0s |
04/24 |
|
 |
 |
May 27 |
503'4 |
505'6 |
503'0 |
505'2 |
1'6 |
505'4s |
04/24 |
|
 |
 |
Jul 27 |
507'0 |
509'0 |
506'2 |
508'6 |
2'0 |
509'0s |
04/24 |
|
 |
 |
Sep 27 |
489'0 |
490'6 |
489'0 |
489'4 |
0'6 |
490'0s |
04/24 |
|
 |
 |
Dec 27 |
494'2 |
495'6 |
493'6 |
494'4 |
0'4 |
494'6s |
04/24 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
670'0 |
675'2 |
652'6 |
656'6 |
-7'6 |
659'0s |
04/24 |
|
 |
 |
Jul 26 |
681'0 |
686'4 |
664'2 |
668'4 |
-9'4 |
669'6s |
04/24 |
|
 |
 |
Sep 26 |
691'6 |
697'0 |
675'6 |
679'4 |
-10'0 |
680'6s |
04/24 |
|
 |
 |
Dec 26 |
704'2 |
709'6 |
690'4 |
693'2 |
-9'4 |
695'0s |
04/24 |
|
 |
 |
Mar 27 |
714'0 |
718'0 |
700'6 |
703'6 |
-8'4 |
705'4s |
04/24 |
|
 |
 |
May 27 |
719'6 |
719'6 |
704'4 |
708'2 |
-7'6 |
709'0s |
04/24 |
|
 |
 |
Jul 27 |
710'0 |
710'0 |
696'4 |
701'0 |
-6'0 |
701'2s |
04/24 |
|
 |
 |
Sep 27 |
710'0 |
710'0 |
700'0 |
701'2 |
-6'2 |
702'6s |
04/24 |
|
 |
 |
Dec 27 |
709'0 |
709'0 |
705'6 |
705'6 |
-5'4 |
709'2s |
04/24 |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.7936 |
-0.0009 |
0.7936s |
04/24 |
|
 |
 |
Oct 26 |
|
|
|
0.8083 |
-0.0001 |
0.8083s |
04/24 |
|
 |
 |
Dec 26 |
|
|
|
0.8058 |
-0.0010 |
0.8058s |
04/24 |
|
 |
 |
Mar 27 |
|
|
|
0.8146 |
-0.0010 |
0.8146s |
04/24 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
367.475 |
368.400 |
366.775 |
367.350 |
1.000 |
367.625s |
04/24 |
|
 |
 |
May 26 |
360.500 |
363.175 |
359.225 |
360.075 |
2.025 |
360.900s |
04/24 |
|
 |
 |
Aug 26 |
361.000 |
363.650 |
360.050 |
360.950 |
2.425 |
361.775s |
04/24 |
|
 |
 |
Sep 26 |
358.775 |
361.500 |
357.950 |
358.900 |
2.675 |
359.750s |
04/24 |
|
 |
 |
Oct 26 |
356.000 |
359.025 |
355.700 |
356.650 |
2.925 |
357.525s |
04/24 |
|
 |
 |
Nov 26 |
353.625 |
356.300 |
352.850 |
354.350 |
3.050 |
354.975s |
04/24 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
247.775 |
249.625 |
247.650 |
248.275 |
1.225 |
248.300s |
04/24 |
|
 |
 |
Jun 26 |
244.000 |
246.500 |
243.825 |
244.875 |
1.725 |
245.225s |
04/24 |
|
 |
 |
Aug 26 |
240.625 |
242.850 |
240.325 |
241.175 |
1.500 |
241.650s |
04/24 |
|
 |
 |
Oct 26 |
236.300 |
238.350 |
236.300 |
237.075 |
1.750 |
237.475s |
04/24 |
|
 |
 |
Dec 26 |
235.950 |
237.875 |
235.950 |
236.700 |
1.800 |
237.100s |
04/24 |
|
 |
 |
Feb 27 |
235.575 |
237.600 |
235.575 |
236.675 |
1.775 |
237.050s |
04/24 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1160'2 |
1164'2 |
1156'6 |
1161'6 |
4'0 |
1163'6s |
04/24 |
|
 |
 |
Jul 26 |
1175'0 |
1179'2 |
1171'2 |
1176'6 |
3'6 |
1178'4s |
04/24 |
|
 |
 |
Aug 26 |
1168'6 |
1172'2 |
1165'4 |
1170'0 |
2'4 |
1171'4s |
04/24 |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.594 |
2.594 |
2.495 |
2.524 |
-0.091 |
2.523s |
04/24 |
|
 |
 |
Jun 26 |
2.737 |
2.740 |
2.649 |
2.689 |
-0.077 |
2.683s |
04/24 |
|
 |
 |
Jul 26 |
3.049 |
3.049 |
2.954 |
2.995 |
-0.068 |
2.983s |
04/24 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|