 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
456'2 |
452'4 |
453'6 |
-0'4 |
454'2 |
10:04A |
|
 |
 |
Jul 26 |
462'0 |
465'2 |
461'0 |
462'4 |
-0'2 |
462'6 |
10:04A |
|
 |
 |
Sep 26 |
466'2 |
469'6 |
465'6 |
467'0 |
0'0 |
467'0 |
10:04A |
|
 |
 |
Dec 26 |
481'4 |
485'0 |
481'0 |
482'4 |
0'2 |
482'2 |
10:04A |
|
 |
 |
Mar 27 |
494'6 |
498'0 |
494'0 |
495'6 |
0'0 |
495'6 |
10:03A |
|
 |
 |
May 27 |
501'6 |
505'0 |
501'4 |
503'0 |
-0'2 |
503'2 |
10:03A |
|
 |
 |
Jul 27 |
505'0 |
507'6 |
504'6 |
506'2 |
0'0 |
506'2 |
10:03A |
|
 |
 |
Sep 27 |
487'4 |
489'4 |
487'4 |
489'2 |
2'0 |
487'2 |
10:03A |
|
 |
 |
Dec 27 |
491'0 |
494'2 |
490'6 |
493'6 |
2'2 |
491'4 |
10:03A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
639'0 |
649'6 |
637'0 |
645'0 |
7'2 |
637'6 |
10:04A |
|
 |
 |
Jul 26 |
651'0 |
661'4 |
648'4 |
657'4 |
7'4 |
650'0 |
10:04A |
|
 |
 |
Sep 26 |
662'6 |
673'4 |
660'2 |
670'0 |
8'0 |
662'0 |
10:04A |
|
 |
 |
Dec 26 |
679'2 |
689'2 |
677'0 |
686'0 |
7'6 |
678'2 |
10:04A |
|
 |
 |
Mar 27 |
691'2 |
701'4 |
690'6 |
698'2 |
7'6 |
690'4 |
10:04A |
|
 |
 |
May 27 |
698'4 |
706'0 |
698'4 |
703'6 |
7'6 |
696'0 |
10:03A |
|
 |
 |
Jul 27 |
695'6 |
699'0 |
695'6 |
699'0 |
9'0 |
690'0 |
10:04A |
|
 |
 |
Sep 27 |
700'0 |
700'0 |
700'0 |
700'0 |
6'6 |
693'2 |
10:04A |
|
 |
 |
Dec 27 |
|
|
|
701'0 |
-4'2 |
700'6s |
10:04A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7633 |
-0.0193 |
0.7633s |
04/22 |
|
 |
 |
Jul 26 |
|
|
|
0.7864 |
-0.0222 |
0.7864s |
04/22 |
|
 |
 |
Oct 26 |
|
|
|
0.8020 |
-0.0225 |
0.8020s |
04/22 |
|
 |
 |
Dec 26 |
|
|
|
0.8016 |
-0.0163 |
0.8016s |
04/22 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
366.025 |
368.950 |
365.000 |
366.650 |
- 0.150 |
366.800 |
10:04A |
|
 |
 |
May 26 |
356.800 |
360.850 |
354.050 |
357.775 |
- 0.650 |
358.425 |
10:04A |
|
 |
 |
Aug 26 |
357.000 |
361.000 |
354.650 |
358.200 |
- 0.675 |
358.875 |
10:04A |
|
 |
 |
Sep 26 |
354.400 |
358.425 |
352.575 |
355.925 |
- 0.500 |
356.425 |
10:04A |
|
 |
 |
Oct 26 |
352.325 |
355.775 |
349.975 |
353.175 |
- 0.625 |
353.800 |
10:04A |
|
 |
 |
Nov 26 |
349.000 |
352.900 |
347.000 |
350.150 |
- 0.875 |
351.025 |
10:04A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
245.975 |
247.700 |
245.150 |
247.100 |
0.250 |
246.850 |
10:03A |
|
 |
 |
Jun 26 |
242.000 |
243.950 |
240.925 |
242.675 |
- 0.400 |
243.075 |
10:03A |
|
 |
 |
Aug 26 |
238.050 |
240.250 |
237.000 |
239.275 |
0.100 |
239.175 |
10:03A |
|
 |
 |
Oct 26 |
234.000 |
235.850 |
232.900 |
234.800 |
- 0.250 |
235.050 |
10:03A |
|
 |
 |
Dec 26 |
233.250 |
235.400 |
232.475 |
234.200 |
- 0.450 |
234.650 |
10:03A |
|
 |
 |
Feb 27 |
233.175 |
235.150 |
232.600 |
234.025 |
- 0.375 |
234.400 |
10:03A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1159'0 |
1160'4 |
-4'0 |
1164'4 |
10:04A |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1174'0 |
1175'4 |
-4'0 |
1179'4 |
10:04A |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1167'6 |
1168'4 |
-4'6 |
1173'2 |
10:03A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.718 |
2.740 |
2.595 |
2.598 |
-0.124 |
2.722 |
10:03A |
|
 |
 |
Jun 26 |
2.850 |
2.878 |
2.737 |
2.742 |
-0.119 |
2.861 |
10:03A |
|
 |
 |
Jul 26 |
3.121 |
3.147 |
3.027 |
3.032 |
-0.101 |
3.133 |
10:03A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|