 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
469'4 |
0'0 |
466'4 |
09:48P |
|
 |
 |
Jul 26 |
479'2 |
482'2 |
478'4 |
481'6 |
1'0 |
480'6 |
09:50P |
|
 |
 |
Sep 26 |
485'4 |
488'2 |
485'0 |
488'2 |
1'0 |
487'2 |
09:50P |
|
 |
 |
Dec 26 |
501'2 |
503'6 |
500'6 |
503'4 |
0'4 |
503'0 |
09:50P |
|
 |
 |
Mar 27 |
514'0 |
516'6 |
514'0 |
516'6 |
0'6 |
516'0 |
09:50P |
|
 |
 |
May 27 |
522'0 |
523'2 |
521'6 |
523'2 |
0'4 |
522'6 |
09:50P |
|
 |
 |
Jul 27 |
525'0 |
527'0 |
524'2 |
527'0 |
0'6 |
526'2 |
09:50P |
|
 |
 |
Sep 27 |
506'2 |
506'4 |
506'2 |
506'4 |
0'0 |
506'4 |
09:49P |
|
 |
 |
Dec 27 |
510'0 |
511'4 |
509'0 |
511'4 |
0'0 |
511'4 |
09:50P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
659'0 |
-6'4 |
714'0s |
09:50P |
|
 |
 |
Jul 26 |
723'2 |
726'4 |
718'4 |
726'4 |
1'6 |
724'6 |
09:50P |
|
 |
 |
Sep 26 |
734'6 |
738'0 |
730'0 |
738'0 |
2'0 |
736'0 |
09:50P |
|
 |
 |
Dec 26 |
747'4 |
751'6 |
744'0 |
751'6 |
1'6 |
750'0 |
09:50P |
|
 |
 |
Mar 27 |
755'2 |
761'2 |
753'4 |
761'2 |
1'4 |
759'6 |
09:50P |
|
 |
 |
May 27 |
757'0 |
763'4 |
757'0 |
763'4 |
1'0 |
762'4 |
09:50P |
|
 |
 |
Jul 27 |
751'6 |
756'0 |
751'4 |
756'0 |
1'6 |
754'2 |
09:50P |
|
 |
 |
Sep 27 |
759'6 |
760'4 |
755'0 |
757'0 |
-5'2 |
756'6s |
09:50P |
|
 |
 |
Dec 27 |
764'0 |
764'0 |
764'0 |
764'0 |
0'2 |
763'6 |
09:29P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8681 |
0.0049 |
0.8681s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.8710 |
0.0007 |
0.8710s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.8646 |
0.0018 |
0.8646s |
04:00P |
|
 |
 |
Mar 27 |
|
|
|
0.8703 |
0.0025 |
0.8703s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
367.200 |
368.225 |
364.775 |
367.575 |
1.425 |
367.325s |
01:05P |
|
 |
 |
Aug 26 |
357.775 |
362.250 |
351.975 |
360.475 |
4.375 |
360.925s |
02:32P |
|
 |
 |
Sep 26 |
354.550 |
359.400 |
349.475 |
357.650 |
4.100 |
357.975s |
01:05P |
|
 |
 |
Oct 26 |
351.725 |
356.000 |
346.700 |
354.200 |
3.850 |
354.575s |
01:05P |
|
 |
 |
Nov 26 |
348.100 |
352.350 |
343.275 |
350.725 |
3.825 |
351.025s |
02:47P |
|
 |
 |
Jan 27 |
341.300 |
345.700 |
336.550 |
344.150 |
3.950 |
344.475s |
02:47P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
248.800 |
253.925 |
248.050 |
252.725 |
5.100 |
252.800s |
01:05P |
|
 |
 |
Aug 26 |
242.100 |
247.575 |
240.525 |
246.250 |
5.400 |
246.475s |
01:05P |
|
 |
 |
Oct 26 |
234.875 |
239.400 |
232.800 |
238.250 |
4.725 |
238.600s |
01:05P |
|
 |
 |
Dec 26 |
234.450 |
238.425 |
232.375 |
237.400 |
4.325 |
237.775s |
01:05P |
|
 |
 |
Feb 27 |
234.575 |
238.050 |
232.425 |
237.125 |
3.950 |
237.525s |
01:05P |
|
 |
 |
Apr 27 |
233.975 |
237.275 |
231.950 |
236.350 |
3.650 |
236.675s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1210'2 |
1210'2 |
1208'0 |
1208'0 |
-7'2 |
1215'2 |
09:50P |
|
 |
 |
Jul 26 |
1225'4 |
1227'6 |
1222'2 |
1224'4 |
-4'4 |
1229'0 |
09:50P |
|
 |
 |
Aug 26 |
1220'4 |
1221'6 |
1217'4 |
1219'6 |
-3'6 |
1223'4 |
09:50P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.867 |
2.877 |
2.859 |
2.866 |
0.002 |
2.864 |
09:51P |
|
 |
 |
Jul 26 |
3.063 |
3.077 |
3.059 |
3.066 |
0.004 |
3.062 |
09:51P |
|
 |
 |
Aug 26 |
3.111 |
3.120 |
3.107 |
3.111 |
0.007 |
3.104 |
09:51P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|