 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
464'2 |
468'2 |
462'6 |
466'0 |
0'6 |
466'4 |
01:16P |
|
 |
 |
Jul 26 |
474'6 |
479'0 |
474'0 |
477'2 |
1'6 |
477'6 |
01:16P |
|
 |
 |
Sep 26 |
479'0 |
484'4 |
479'0 |
482'4 |
2'0 |
483'0 |
01:16P |
|
 |
 |
Dec 26 |
495'0 |
499'4 |
494'2 |
497'2 |
1'4 |
497'6 |
01:16P |
|
 |
 |
Mar 27 |
507'0 |
512'0 |
507'0 |
509'6 |
1'0 |
510'4 |
01:16P |
|
 |
 |
May 27 |
514'4 |
519'0 |
514'2 |
516'6 |
0'6 |
517'4 |
01:16P |
|
 |
 |
Jul 27 |
517'4 |
522'0 |
517'2 |
520'0 |
1'0 |
520'6 |
01:16P |
|
 |
 |
Sep 27 |
496'6 |
500'0 |
496'6 |
497'4 |
-0'2 |
498'2 |
01:16P |
|
 |
 |
Dec 27 |
499'4 |
503'0 |
499'0 |
500'4 |
-0'2 |
500'4 |
01:16P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
696'6 |
712'6 |
690'2 |
692'4 |
-4'2 |
690'2 |
01:16P |
|
 |
 |
Jul 26 |
701'2 |
718'4 |
698'2 |
703'4 |
1'2 |
704'6 |
01:16P |
|
 |
 |
Sep 26 |
713'0 |
728'0 |
708'6 |
714'4 |
1'6 |
715'2 |
01:16P |
|
 |
 |
Dec 26 |
726'0 |
740'2 |
721'6 |
727'2 |
1'0 |
728'0 |
01:16P |
|
 |
 |
Mar 27 |
732'4 |
749'0 |
731'2 |
736'4 |
0'4 |
737'0 |
01:16P |
|
 |
 |
May 27 |
736'4 |
749'6 |
736'4 |
740'0 |
0'6 |
739'4 |
01:16P |
|
 |
 |
Jul 27 |
726'4 |
739'0 |
725'2 |
729'0 |
0'2 |
729'4 |
01:16P |
|
 |
 |
Sep 27 |
725'0 |
738'6 |
725'0 |
730'4 |
1'2 |
730'6 |
01:16P |
|
 |
 |
Dec 27 |
732'0 |
745'0 |
732'0 |
740'2 |
1'2 |
736'6 |
01:17P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.7967 |
0.0009 |
0.7967s |
04/28 |
|
 |
 |
Oct 26 |
|
|
|
0.8131 |
0.0014 |
0.8131s |
04/28 |
|
 |
 |
Dec 26 |
|
|
|
0.8111 |
0.0014 |
0.8111s |
04/28 |
|
 |
 |
Mar 27 |
|
|
|
0.8201 |
0.0013 |
0.8201s |
04/28 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
372.250 |
372.600 |
371.675 |
372.200 |
0.200 |
372.275s |
01:05P |
|
 |
 |
May 26 |
373.225 |
374.825 |
370.100 |
371.350 |
- 0.225 |
371.500s |
01:05P |
|
 |
 |
Aug 26 |
374.325 |
376.025 |
371.050 |
372.375 |
- 0.550 |
372.525s |
01:05P |
|
 |
 |
Sep 26 |
372.500 |
373.900 |
369.550 |
370.700 |
- 0.325 |
370.925s |
01:05P |
|
 |
 |
Oct 26 |
370.000 |
371.275 |
367.325 |
368.450 |
- 0.100 |
368.750s |
01:05P |
|
 |
 |
Nov 26 |
366.400 |
368.275 |
364.425 |
365.525 |
- 0.050 |
365.825s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
255.000 |
257.000 |
255.000 |
256.875 |
4.200 |
256.875s |
01:05P |
|
 |
 |
Jun 26 |
254.500 |
255.975 |
253.650 |
255.100 |
1.750 |
255.250s |
01:05P |
|
 |
 |
Aug 26 |
250.000 |
251.200 |
248.625 |
249.475 |
0.625 |
249.725s |
01:05P |
|
 |
 |
Oct 26 |
244.850 |
245.575 |
243.200 |
243.675 |
- 0.125 |
243.925s |
01:05P |
|
 |
 |
Dec 26 |
243.600 |
244.475 |
242.175 |
242.600 |
- 0.250 |
242.850s |
01:05P |
|
 |
 |
Feb 27 |
243.225 |
243.950 |
242.000 |
242.400 |
- 0.075 |
242.650s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1173'2 |
1183'2 |
1171'0 |
1183'0 |
10'0 |
1182'2 |
01:16P |
|
 |
 |
Jul 26 |
1189'2 |
1198'0 |
1187'0 |
1197'2 |
8'0 |
1197'0 |
01:16P |
|
 |
 |
Aug 26 |
1183'6 |
1191'2 |
1183'2 |
1190'4 |
7'2 |
1189'6 |
01:16P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.680 |
2.692 |
2.615 |
2.642 |
-0.049 |
2.691 |
01:16P |
|
 |
 |
Jul 26 |
2.984 |
2.990 |
2.919 |
2.941 |
-0.049 |
2.990 |
01:16P |
|
 |
 |
Aug 26 |
3.068 |
3.074 |
3.004 |
3.021 |
-0.052 |
3.073 |
01:16P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|