 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
446'0 |
453'4 |
446'0 |
453'4 |
4'2 |
452'4s |
01:20P |
|
 |
 |
May 26 |
462'2 |
467'4 |
458'4 |
467'0 |
4'6 |
467'2s |
01:30P |
|
 |
 |
Jul 26 |
473'2 |
478'6 |
470'0 |
477'6 |
4'2 |
478'2s |
01:20P |
|
 |
 |
Sep 26 |
475'6 |
479'4 |
472'0 |
478'6 |
2'2 |
479'2s |
01:30P |
|
 |
 |
Dec 26 |
488'4 |
491'6 |
484'4 |
491'0 |
1'4 |
491'4s |
01:30P |
|
 |
 |
Mar 27 |
497'0 |
500'4 |
493'6 |
499'4 |
1'0 |
500'0s |
01:30P |
|
 |
 |
May 27 |
503'2 |
505'2 |
499'0 |
504'4 |
0'6 |
505'0s |
01:20P |
|
 |
 |
Jul 27 |
505'0 |
507'6 |
501'4 |
507'0 |
0'6 |
507'2s |
01:30P |
|
 |
 |
Sep 27 |
482'6 |
484'4 |
481'4 |
483'6 |
1'0 |
484'4s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
618'0 |
17'2 |
618'6s |
01:20P |
|
 |
 |
May 26 |
613'2 |
633'4 |
607'4 |
629'0 |
16'4 |
630'0s |
01:30P |
|
 |
 |
Jul 26 |
626'2 |
646'6 |
621'6 |
642'2 |
16'4 |
643'6s |
01:30P |
|
 |
 |
Sep 26 |
640'4 |
661'0 |
637'2 |
657'2 |
16'2 |
658'4s |
01:30P |
|
 |
 |
Dec 26 |
658'2 |
680'0 |
656'4 |
676'2 |
15'4 |
677'0s |
01:30P |
|
 |
 |
Mar 27 |
676'0 |
693'4 |
671'6 |
689'6 |
14'4 |
690'4s |
01:20P |
|
 |
 |
May 27 |
680'4 |
696'6 |
678'0 |
696'6 |
13'2 |
694'2s |
01:20P |
|
 |
 |
Jul 27 |
669'4 |
684'2 |
666'0 |
680'0 |
12'2 |
681'0s |
01:30P |
|
 |
 |
Sep 27 |
681'0 |
686'0 |
681'0 |
682'4 |
11'6 |
683'4s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.6585 |
0.0071 |
0.6585 |
01:23P |
|
 |
 |
Jul 26 |
|
|
|
0.6789 |
0.0074 |
0.6789 |
01:23P |
|
 |
 |
Oct 26 |
|
|
|
0.6961 |
0.0060 |
0.6961 |
01:23P |
|
 |
 |
Dec 26 |
|
|
|
0.7033 |
0.0046 |
0.7033 |
01:23P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
350.025 |
351.800 |
347.725 |
349.725 |
1.250 |
349.475s |
01:05P |
|
 |
 |
Apr 26 |
344.275 |
346.700 |
341.525 |
343.725 |
0.100 |
343.100s |
01:05P |
|
 |
 |
May 26 |
341.400 |
343.775 |
337.800 |
339.575 |
- 0.750 |
339.175s |
01:05P |
|
 |
 |
Aug 26 |
341.000 |
344.250 |
338.250 |
340.000 |
- 0.725 |
339.475s |
01:05P |
|
 |
 |
Sep 26 |
339.900 |
342.775 |
337.250 |
338.775 |
- 0.650 |
338.400s |
01:05P |
|
 |
 |
Oct 26 |
339.500 |
341.300 |
335.525 |
337.225 |
- 0.425 |
337.025s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
232.000 |
232.550 |
230.050 |
230.850 |
- 0.350 |
230.900s |
01:05P |
|
 |
 |
Jun 26 |
230.475 |
231.150 |
228.050 |
228.850 |
- 0.425 |
228.950s |
01:05P |
|
 |
 |
Aug 26 |
228.100 |
228.950 |
225.975 |
226.800 |
- 0.450 |
226.825s |
01:05P |
|
 |
 |
Oct 26 |
226.500 |
227.150 |
224.500 |
225.225 |
- 0.450 |
225.225s |
01:05P |
|
 |
 |
Dec 26 |
226.775 |
227.425 |
224.925 |
225.525 |
- 0.500 |
225.550s |
01:05P |
|
 |
 |
Feb 27 |
227.075 |
227.625 |
225.300 |
225.950 |
- 0.550 |
225.825s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1200'2 |
1200'2 |
1200'2 |
1200'2 |
-2'0 |
1211'0s |
01:20P |
|
 |
 |
May 26 |
1229'0 |
1229'6 |
1209'2 |
1223'6 |
-2'0 |
1225'2s |
01:30P |
|
 |
 |
Jul 26 |
1242'4 |
1242'4 |
1222'4 |
1236'4 |
-2'4 |
1237'4s |
01:30P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
3.252 |
3.317 |
3.109 |
3.137 |
-0.096 |
3.131 |
02:18P |
|
 |
 |
May 26 |
3.249 |
3.292 |
3.103 |
3.130 |
-0.097 |
3.125 |
02:18P |
|
 |
 |
Jun 26 |
3.357 |
3.412 |
3.235 |
3.260 |
-0.092 |
3.254 |
02:18P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|