 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
463'0 |
463'0 |
459'0 |
459'0 |
-6'4 |
465'4 |
03:58A |
|
 |
 |
Jul 26 |
478'2 |
479'4 |
472'2 |
472'4 |
-7'4 |
480'0 |
03:59A |
|
 |
 |
Sep 26 |
483'4 |
484'6 |
478'0 |
478'4 |
-7'0 |
485'4 |
03:59A |
|
 |
 |
Dec 26 |
498'4 |
499'4 |
493'2 |
493'4 |
-7'0 |
500'4 |
03:59A |
|
 |
 |
Mar 27 |
511'0 |
512'2 |
506'4 |
506'6 |
-6'6 |
513'4 |
03:59A |
|
 |
 |
May 27 |
519'0 |
519'6 |
514'0 |
514'2 |
-6'6 |
521'0 |
03:59A |
|
 |
 |
Jul 27 |
523'0 |
524'0 |
518'2 |
518'4 |
-6'4 |
525'0 |
03:59A |
|
 |
 |
Sep 27 |
502'6 |
503'2 |
498'6 |
498'6 |
-5'2 |
504'0 |
03:59A |
|
 |
 |
Dec 27 |
505'6 |
506'4 |
502'4 |
502'6 |
-4'4 |
507'2 |
03:59A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
681'6 |
681'6 |
681'6 |
681'6 |
4'4 |
677'2 |
03:59A |
|
 |
 |
Jul 26 |
693'0 |
694'0 |
678'2 |
679'4 |
-10'4 |
690'0 |
03:59A |
|
 |
 |
Sep 26 |
702'6 |
705'2 |
689'4 |
690'6 |
-10'4 |
701'2 |
03:59A |
|
 |
 |
Dec 26 |
717'0 |
719'4 |
704'4 |
705'4 |
-10'2 |
715'6 |
03:59A |
|
 |
 |
Mar 27 |
729'6 |
730'4 |
716'4 |
717'4 |
-9'4 |
727'0 |
03:59A |
|
 |
 |
May 27 |
732'2 |
734'6 |
725'6 |
726'0 |
-6'0 |
732'0 |
03:59A |
|
 |
 |
Jul 27 |
728'4 |
730'6 |
728'0 |
728'0 |
-0'4 |
728'4 |
03:59A |
|
 |
 |
Sep 27 |
740'0 |
740'0 |
723'4 |
733'2 |
-4'6 |
733'2s |
03:59A |
|
 |
 |
Dec 27 |
742'6 |
742'6 |
731'2 |
731'2 |
-4'2 |
741'6s |
03:59A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8480 |
0.0188 |
0.8480s |
05/05 |
|
 |
 |
Oct 26 |
|
|
|
0.8559 |
0.0173 |
0.8559s |
05/05 |
|
 |
 |
Dec 26 |
|
|
|
0.8527 |
0.0159 |
0.8527s |
05/05 |
|
 |
 |
Mar 27 |
|
|
|
0.8610 |
0.0154 |
0.8610s |
05/05 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
367.775 |
372.500 |
367.775 |
371.625 |
5.225 |
371.825s |
05/05 |
|
 |
 |
Aug 26 |
367.750 |
373.275 |
367.750 |
372.225 |
5.700 |
372.300s |
05/05 |
|
 |
 |
Sep 26 |
366.675 |
371.500 |
366.200 |
370.225 |
5.575 |
370.375s |
05/05 |
|
 |
 |
Oct 26 |
363.550 |
369.100 |
363.550 |
368.025 |
5.450 |
368.025s |
05/05 |
|
 |
 |
Nov 26 |
361.625 |
366.250 |
361.100 |
364.925 |
5.350 |
365.150s |
05/05 |
|
 |
 |
Jan 27 |
355.825 |
360.050 |
355.200 |
359.275 |
5.350 |
359.350s |
05/05 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.000 |
254.075 |
251.875 |
252.925 |
1.475 |
253.225s |
05/05 |
|
 |
 |
Aug 26 |
247.125 |
248.975 |
246.650 |
248.175 |
2.175 |
248.350s |
05/05 |
|
 |
 |
Oct 26 |
241.550 |
243.875 |
241.325 |
243.100 |
2.775 |
243.225s |
05/05 |
|
 |
 |
Dec 26 |
240.600 |
243.300 |
240.600 |
242.675 |
2.925 |
242.800s |
05/05 |
|
 |
 |
Feb 27 |
241.275 |
243.275 |
240.750 |
242.750 |
2.900 |
242.900s |
05/05 |
|
 |
 |
Apr 27 |
240.625 |
242.625 |
240.150 |
242.250 |
2.850 |
242.300s |
05/05 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1196'2 |
1196'2 |
1188'0 |
1188'0 |
-7'6 |
1195'6 |
03:59A |
|
 |
 |
Jul 26 |
1211'4 |
1214'6 |
1203'4 |
1204'2 |
-7'2 |
1211'4 |
03:59A |
|
 |
 |
Aug 26 |
1203'4 |
1207'6 |
1196'6 |
1197'0 |
-8'0 |
1205'0 |
03:58A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.781 |
2.789 |
2.735 |
2.736 |
-0.052 |
2.788 |
03:59A |
|
 |
 |
Jul 26 |
3.063 |
3.071 |
3.019 |
3.020 |
-0.052 |
3.072 |
03:59A |
|
 |
 |
Aug 26 |
3.129 |
3.138 |
3.087 |
3.089 |
-0.051 |
3.140 |
03:59A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|