 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
446'0 |
446'0 |
441'2 |
444'6 |
3'6 |
441'0 |
11:50A |
|
 |
 |
Jul 26 |
455'4 |
456'0 |
451'6 |
455'4 |
4'2 |
451'2 |
11:50A |
|
 |
 |
Sep 26 |
459'0 |
460'6 |
456'4 |
460'0 |
3'6 |
456'2 |
11:50A |
|
 |
 |
Dec 26 |
475'6 |
476'4 |
472'0 |
476'0 |
3'6 |
472'2 |
11:50A |
|
 |
 |
Mar 27 |
488'4 |
489'0 |
485'0 |
488'6 |
4'0 |
484'6 |
11:50A |
|
 |
 |
May 27 |
495'0 |
496'0 |
492'2 |
496'0 |
4'2 |
491'6 |
11:50A |
|
 |
 |
Jul 27 |
498'6 |
499'0 |
495'6 |
498'6 |
4'0 |
494'6 |
11:50A |
|
 |
 |
Sep 27 |
481'0 |
481'2 |
479'0 |
481'0 |
2'6 |
478'2 |
11:50A |
|
 |
 |
Dec 27 |
487'2 |
488'0 |
483'6 |
487'0 |
3'2 |
483'6 |
11:50A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
598'4 |
615'2 |
597'4 |
612'4 |
21'6 |
590'6 |
11:50A |
|
 |
 |
Jul 26 |
613'2 |
627'4 |
612'0 |
625'0 |
20'0 |
605'0 |
11:50A |
|
 |
 |
Sep 26 |
626'0 |
640'2 |
625'0 |
637'6 |
19'4 |
618'2 |
11:50A |
|
 |
 |
Dec 26 |
642'4 |
658'6 |
642'4 |
656'2 |
18'4 |
637'6 |
11:50A |
|
 |
 |
Mar 27 |
661'2 |
672'4 |
660'4 |
670'0 |
17'4 |
652'4 |
11:50A |
|
 |
 |
May 27 |
667'4 |
678'0 |
667'4 |
678'0 |
19'0 |
659'0 |
11:50A |
|
 |
 |
Jul 27 |
660'2 |
674'0 |
660'2 |
674'0 |
17'4 |
656'4 |
11:49A |
|
 |
 |
Sep 27 |
|
|
|
674'0 |
-2'0 |
662'2s |
11:48A |
|
 |
 |
Dec 27 |
|
|
|
689'4 |
-3'0 |
671'6s |
11:48A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.7322 |
-0.0004 |
0.7322s |
04/10 |
|
 |
 |
Jul 26 |
|
|
|
0.7533 |
0.0001 |
0.7533s |
04/10 |
|
 |
 |
Oct 26 |
|
|
|
0.7699 |
0.0004 |
0.7699s |
04/10 |
|
 |
 |
Dec 26 |
|
|
|
0.7689 |
0.0002 |
0.7689s |
04/10 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
373.500 |
375.250 |
373.150 |
374.125 |
- 0.025 |
374.150 |
11:50A |
|
 |
 |
May 26 |
371.575 |
373.875 |
371.125 |
373.025 |
0.675 |
372.350 |
11:50A |
|
 |
 |
Aug 26 |
371.600 |
374.250 |
371.275 |
373.650 |
1.200 |
372.450 |
11:50A |
|
 |
 |
Sep 26 |
370.000 |
372.200 |
369.675 |
371.900 |
1.350 |
370.550 |
11:50A |
|
 |
 |
Oct 26 |
367.075 |
369.750 |
367.075 |
369.325 |
1.275 |
368.050 |
11:50A |
|
 |
 |
Nov 26 |
363.900 |
366.625 |
363.800 |
366.375 |
1.500 |
364.875 |
11:50A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.800 |
251.575 |
250.550 |
251.075 |
- 0.700 |
251.775 |
11:49A |
|
 |
 |
Jun 26 |
248.600 |
249.750 |
248.200 |
248.950 |
- 0.250 |
249.200 |
11:50A |
|
 |
 |
Aug 26 |
244.700 |
245.400 |
243.950 |
244.975 |
0.225 |
244.750 |
11:50A |
|
 |
 |
Oct 26 |
240.200 |
241.225 |
239.900 |
240.925 |
0.375 |
240.550 |
11:50A |
|
 |
 |
Dec 26 |
239.725 |
240.450 |
239.225 |
240.150 |
0.375 |
239.775 |
11:50A |
|
 |
 |
Feb 27 |
239.025 |
239.950 |
238.750 |
239.600 |
0.275 |
239.325 |
11:50A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1177'0 |
1183'6 |
1163'4 |
1167'4 |
-8'2 |
1175'6 |
11:50A |
|
 |
 |
Jul 26 |
1192'6 |
1199'0 |
1178'4 |
1182'0 |
-9'2 |
1191'2 |
11:50A |
|
 |
 |
Aug 26 |
1183'2 |
1190'0 |
1172'0 |
1175'0 |
-7'4 |
1182'4 |
11:50A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.691 |
2.723 |
2.630 |
2.635 |
-0.013 |
2.648 |
11:50A |
|
 |
 |
Jun 26 |
2.839 |
2.881 |
2.788 |
2.792 |
-0.014 |
2.806 |
11:50A |
|
 |
 |
Jul 26 |
3.126 |
3.184 |
3.093 |
3.101 |
-0.008 |
3.109 |
11:50A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|