 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
467'2 |
470'6 |
467'2 |
469'4 |
-0'6 |
466'4s |
01:20P |
|
 |
 |
Jul 26 |
478'2 |
484'4 |
477'4 |
480'4 |
0'6 |
480'6s |
01:30P |
|
 |
 |
Sep 26 |
484'4 |
491'2 |
484'0 |
487'0 |
1'0 |
487'2s |
01:20P |
|
 |
 |
Dec 26 |
500'2 |
506'4 |
500'0 |
502'4 |
1'0 |
503'0s |
01:30P |
|
 |
 |
Mar 27 |
513'2 |
519'4 |
513'2 |
515'4 |
0'6 |
516'0s |
01:30P |
|
 |
 |
May 27 |
520'4 |
526'2 |
520'2 |
522'4 |
0'4 |
522'6s |
01:30P |
|
 |
 |
Jul 27 |
524'6 |
529'6 |
524'2 |
526'0 |
0'2 |
526'2s |
01:30P |
|
 |
 |
Sep 27 |
507'2 |
509'2 |
505'6 |
507'6 |
-1'0 |
506'4s |
01:20P |
|
 |
 |
Dec 27 |
510'0 |
513'6 |
510'0 |
511'0 |
-0'6 |
511'4s |
01:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
659'0 |
-6'4 |
714'0s |
01:20P |
|
 |
 |
Jul 26 |
738'0 |
750'0 |
722'4 |
722'6 |
-6'4 |
724'6s |
01:30P |
|
 |
 |
Sep 26 |
746'4 |
758'0 |
733'4 |
734'0 |
-6'2 |
736'0s |
01:30P |
|
 |
 |
Dec 26 |
758'6 |
767'6 |
746'0 |
748'2 |
-7'6 |
750'0s |
01:30P |
|
 |
 |
Mar 27 |
767'0 |
773'6 |
753'4 |
758'2 |
-7'2 |
759'6s |
01:30P |
|
 |
 |
May 27 |
766'0 |
771'6 |
756'2 |
761'2 |
-4'6 |
762'4s |
01:30P |
|
 |
 |
Jul 27 |
758'0 |
762'0 |
747'2 |
754'2 |
-4'6 |
754'2s |
01:20P |
|
 |
 |
Sep 27 |
759'6 |
760'4 |
755'0 |
757'0 |
-5'2 |
756'6s |
01:20P |
|
 |
 |
Dec 27 |
768'4 |
768'4 |
755'4 |
760'0 |
-6'6 |
763'6s |
01:30P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8681 |
0.0049 |
0.8681 |
01:23P |
|
 |
 |
Oct 26 |
|
|
|
0.8710 |
0.0007 |
0.8710 |
01:23P |
|
 |
 |
Dec 26 |
|
|
|
0.8646 |
0.0018 |
0.8646 |
01:23P |
|
 |
 |
Mar 27 |
|
|
|
0.8703 |
0.0025 |
0.8703 |
01:23P |
|
 |
 |
 |
@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 |
01:05P |
|
 |
 |
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 |
01:05P |
|
 |
 |
Jan 27 |
341.300 |
345.700 |
336.550 |
344.150 |
3.950 |
344.475s |
01:05P |
|
 |
 |
 |
@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 |
1213'6 |
1222'0 |
1209'4 |
1221'0 |
1'6 |
1215'2s |
01:30P |
|
 |
 |
Jul 26 |
1225'0 |
1235'0 |
1222'0 |
1227'2 |
2'2 |
1229'0s |
01:30P |
|
 |
 |
Aug 26 |
1220'6 |
1229'4 |
1217'6 |
1221'6 |
1'6 |
1223'4s |
01:20P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.833 |
2.927 |
2.813 |
2.851 |
0.008 |
2.864 |
02:04P |
|
 |
 |
Jul 26 |
3.041 |
3.110 |
3.007 |
3.049 |
-0.005 |
3.062 |
02:04P |
|
 |
 |
Aug 26 |
3.084 |
3.153 |
3.058 |
3.091 |
-0.011 |
3.104 |
02:04P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|