 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
476'6 |
479'4 |
475'0 |
478'4 |
1'4 |
477'0 |
11:23P |
|
 |
 |
Sep 26 |
482'0 |
484'0 |
480'0 |
483'2 |
1'0 |
482'2 |
11:23P |
|
 |
 |
Dec 26 |
497'6 |
499'6 |
495'4 |
498'4 |
0'4 |
498'0 |
11:23P |
|
 |
 |
Mar 27 |
511'4 |
512'6 |
509'0 |
512'2 |
0'6 |
511'4 |
11:23P |
|
 |
 |
May 27 |
518'0 |
519'6 |
516'0 |
518'4 |
0'0 |
518'4 |
11:23P |
|
 |
 |
Jul 27 |
521'4 |
523'0 |
519'6 |
522'0 |
0'4 |
521'4 |
11:23P |
|
 |
 |
Sep 27 |
499'0 |
500'0 |
498'0 |
499'6 |
0'6 |
499'0 |
11:23P |
|
 |
 |
Dec 27 |
502'2 |
503'6 |
500'6 |
503'2 |
0'6 |
502'4 |
11:22P |
|
 |
 |
Mar 28 |
511'2 |
511'2 |
511'2 |
511'2 |
-1'4 |
512'6 |
11:23P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
705'6 |
715'0 |
704'2 |
710'2 |
6'4 |
703'6 |
11:23P |
|
 |
 |
Sep 26 |
714'0 |
724'4 |
714'0 |
719'6 |
6'0 |
713'6 |
11:23P |
|
 |
 |
Dec 26 |
728'2 |
737'0 |
727'0 |
732'2 |
4'6 |
727'4 |
11:23P |
|
 |
 |
Mar 27 |
737'2 |
745'4 |
736'2 |
741'2 |
4'2 |
737'0 |
11:23P |
|
 |
 |
May 27 |
742'4 |
747'2 |
742'4 |
743'2 |
2'2 |
741'0 |
11:23P |
|
 |
 |
Jul 27 |
736'0 |
740'2 |
734'6 |
740'2 |
3'4 |
736'6 |
11:23P |
|
 |
 |
Sep 27 |
740'0 |
740'0 |
740'0 |
740'0 |
0'0 |
740'0 |
11:23P |
|
 |
 |
Dec 27 |
|
|
|
738'6 |
13'2 |
748'0s |
11:23P |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
13'0 |
752'0s |
11:23P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8370 |
0.0309 |
0.8370s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.8392 |
0.0239 |
0.8392s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.8398 |
0.0207 |
0.8398s |
04:00P |
|
 |
 |
Mar 27 |
|
|
|
0.8459 |
0.0204 |
0.8459s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
369.450 |
369.600 |
367.750 |
368.575 |
0.125 |
368.800s |
01:05P |
|
 |
 |
Aug 26 |
363.100 |
363.750 |
358.100 |
358.775 |
- 2.600 |
358.850s |
02:30P |
|
 |
 |
Sep 26 |
360.650 |
361.500 |
355.500 |
356.125 |
- 2.975 |
356.200s |
02:31P |
|
 |
 |
Oct 26 |
357.875 |
358.500 |
352.450 |
353.125 |
- 3.075 |
353.100s |
03:47P |
|
 |
 |
Nov 26 |
354.500 |
355.125 |
349.100 |
349.800 |
- 3.150 |
349.750s |
01:05P |
|
 |
 |
Jan 27 |
348.775 |
348.775 |
342.850 |
343.575 |
- 3.150 |
343.500s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
254.925 |
255.775 |
253.100 |
253.375 |
- 0.525 |
253.375s |
01:05P |
|
 |
 |
Aug 26 |
248.875 |
249.975 |
246.800 |
247.125 |
- 0.775 |
247.150s |
02:30P |
|
 |
 |
Oct 26 |
240.675 |
241.700 |
238.600 |
238.875 |
- 0.925 |
238.950s |
01:05P |
|
 |
 |
Dec 26 |
240.000 |
240.800 |
237.800 |
238.025 |
- 1.150 |
238.000s |
01:05P |
|
 |
 |
Feb 27 |
239.525 |
240.500 |
237.775 |
237.850 |
- 0.975 |
237.975s |
01:05P |
|
 |
 |
Apr 27 |
238.300 |
239.500 |
236.950 |
237.025 |
- 1.000 |
237.150s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1213'0 |
1216'0 |
1211'4 |
1214'4 |
1'4 |
1213'0 |
11:23P |
|
 |
 |
Aug 26 |
1210'4 |
1213'6 |
1209'4 |
1212'6 |
1'6 |
1211'0 |
11:23P |
|
 |
 |
Sep 26 |
1194'4 |
1197'4 |
1193'0 |
1196'2 |
1'0 |
1195'2 |
11:23P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
3.031 |
3.040 |
3.012 |
3.020 |
-0.004 |
3.024 |
11:23P |
|
 |
 |
Jul 26 |
3.186 |
3.199 |
3.177 |
3.185 |
-0.003 |
3.188 |
11:23P |
|
 |
 |
Aug 26 |
3.241 |
3.245 |
3.228 |
3.235 |
-0.001 |
3.236 |
11:23P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|