 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'6 |
468'6 |
462'0 |
466'2 |
-0'2 |
467'0s |
06:03P |
|
 |
 |
Jul 26 |
477'0 |
479'2 |
473'2 |
477'0 |
0'2 |
478'0s |
05:08P |
|
 |
 |
Sep 26 |
479'6 |
481'6 |
476'0 |
479'4 |
0'6 |
480'4s |
05:04P |
|
 |
 |
Dec 26 |
492'6 |
495'2 |
489'6 |
493'6 |
1'2 |
494'4s |
05:55P |
|
 |
 |
Mar 27 |
503'0 |
505'2 |
499'6 |
503'6 |
1'4 |
504'4s |
05:13P |
|
 |
 |
May 27 |
508'0 |
511'2 |
505'6 |
510'2 |
2'0 |
510'6s |
01:30P |
|
 |
 |
Jul 27 |
511'0 |
514'0 |
508'4 |
512'6 |
2'2 |
513'4s |
02:49P |
|
 |
 |
Sep 27 |
487'6 |
489'4 |
486'2 |
489'4 |
1'6 |
489'2s |
01:28P |
|
 |
 |
Dec 27 |
491'0 |
493'6 |
490'0 |
493'6 |
1'6 |
493'2s |
05:01P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
618'4 |
631'2 |
616'2 |
627'4 |
9'0 |
626'6s |
05:30P |
|
 |
 |
Jul 26 |
633'6 |
645'4 |
631'0 |
641'6 |
8'2 |
641'2s |
03:52P |
|
 |
 |
Sep 26 |
647'6 |
659'0 |
645'0 |
655'4 |
7'6 |
655'0s |
05:30P |
|
 |
 |
Dec 26 |
667'4 |
677'0 |
663'6 |
673'4 |
7'0 |
673'2s |
05:30P |
|
 |
 |
Mar 27 |
683'0 |
688'6 |
677'4 |
685'0 |
5'6 |
685'0s |
01:20P |
|
 |
 |
May 27 |
687'2 |
690'4 |
687'2 |
690'4 |
4'6 |
689'0s |
01:20P |
|
 |
 |
Jul 27 |
675'4 |
680'4 |
675'4 |
680'4 |
4'2 |
679'2s |
02:32P |
|
 |
 |
Sep 27 |
684'0 |
684'0 |
684'0 |
684'0 |
3'6 |
682'4s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
682'0 |
4'0 |
691'6s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.6941 |
0.0123 |
0.6941s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.7152 |
0.0119 |
0.7152s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.7333 |
0.0120 |
0.7333s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.7364 |
0.0101 |
0.7364s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
362.500 |
363.600 |
362.500 |
363.600 |
1.650 |
363.525s |
01:05P |
|
 |
 |
Apr 26 |
352.000 |
355.650 |
351.525 |
355.425 |
1.725 |
355.075s |
01:05P |
|
 |
 |
May 26 |
348.400 |
352.225 |
347.800 |
351.975 |
1.700 |
351.750s |
02:30P |
|
 |
 |
Aug 26 |
347.400 |
350.875 |
346.800 |
350.525 |
1.150 |
350.375s |
01:05P |
|
 |
 |
Sep 26 |
345.950 |
349.200 |
345.425 |
348.925 |
1.150 |
348.775s |
01:05P |
|
 |
 |
Oct 26 |
344.725 |
347.350 |
343.625 |
347.200 |
1.050 |
346.900s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
233.300 |
235.450 |
233.150 |
235.225 |
0.675 |
235.100s |
01:05P |
|
 |
 |
Jun 26 |
232.525 |
235.200 |
232.500 |
234.825 |
0.950 |
234.800s |
02:30P |
|
 |
 |
Aug 26 |
230.350 |
232.800 |
230.275 |
232.625 |
0.800 |
232.400s |
01:05P |
|
 |
 |
Oct 26 |
228.375 |
230.375 |
228.175 |
230.275 |
0.650 |
230.050s |
02:43P |
|
 |
 |
Dec 26 |
228.300 |
230.250 |
228.200 |
230.200 |
0.575 |
230.000s |
01:05P |
|
 |
 |
Feb 27 |
229.050 |
230.450 |
228.500 |
230.425 |
0.625 |
230.275s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1173'0 |
1179'6 |
1167'0 |
1171'0 |
2'0 |
1173'6s |
05:51P |
|
 |
 |
Jul 26 |
1189'4 |
1195'6 |
1183'2 |
1186'4 |
1'6 |
1189'4s |
04:45P |
|
 |
 |
Aug 26 |
1182'2 |
1187'4 |
1175'2 |
1180'6 |
2'6 |
1183'0s |
01:30P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
2.970 |
2.999 |
2.966 |
2.966 |
-0.033 |
2.999 |
06:05P |
|
 |
 |
May 26 |
2.920 |
2.928 |
2.915 |
2.921 |
-0.007 |
2.928 |
06:05P |
|
 |
 |
Jun 26 |
3.049 |
3.058 |
3.047 |
3.051 |
-0.008 |
3.059 |
06:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|