 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
473'6 |
475'0 |
469'0 |
469'6 |
-4'0 |
473'6 |
09:32A |
|
 |
 |
Jul 26 |
485'0 |
487'4 |
480'6 |
482'0 |
-3'6 |
485'6 |
09:33A |
|
 |
 |
Sep 26 |
489'4 |
492'0 |
486'0 |
487'0 |
-3'4 |
490'4 |
09:32A |
|
 |
 |
Dec 26 |
503'4 |
505'6 |
500'4 |
502'0 |
-2'4 |
504'4 |
09:33A |
|
 |
 |
Mar 27 |
515'6 |
518'2 |
513'0 |
514'4 |
-2'6 |
517'2 |
09:32A |
|
 |
 |
May 27 |
523'0 |
525'0 |
520'0 |
521'2 |
-2'6 |
524'0 |
09:32A |
|
 |
 |
Jul 27 |
527'2 |
528'6 |
523'6 |
524'4 |
-3'4 |
528'0 |
09:32A |
|
 |
 |
Sep 27 |
506'0 |
507'2 |
504'0 |
504'6 |
-2'2 |
507'0 |
09:32A |
|
 |
 |
Dec 27 |
508'6 |
510'2 |
506'4 |
508'0 |
-2'4 |
510'4 |
09:32A |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
673'6 |
673'6 |
673'4 |
673'4 |
-9'0 |
682'4 |
09:32A |
|
 |
 |
Jul 26 |
696'6 |
701'6 |
683'0 |
687'4 |
-7'0 |
694'4 |
09:32A |
|
 |
 |
Sep 26 |
709'2 |
713'4 |
694'6 |
698'6 |
-7'6 |
706'4 |
09:32A |
|
 |
 |
Dec 26 |
724'2 |
727'4 |
709'6 |
713'6 |
-7'4 |
721'2 |
09:32A |
|
 |
 |
Mar 27 |
734'6 |
738'6 |
721'4 |
724'6 |
-8'0 |
732'6 |
09:32A |
|
 |
 |
May 27 |
739'2 |
743'2 |
727'4 |
729'0 |
-8'6 |
737'6 |
09:32A |
|
 |
 |
Jul 27 |
733'6 |
733'6 |
723'2 |
723'4 |
-9'6 |
733'2 |
09:33A |
|
 |
 |
Sep 27 |
740'0 |
740'0 |
726'6 |
729'4 |
-8'4 |
738'0 |
09:32A |
|
 |
 |
Dec 27 |
742'6 |
742'6 |
742'6 |
742'6 |
-3'2 |
746'0 |
09:32A |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8292 |
-0.0127 |
0.8292s |
05/04 |
|
 |
 |
Oct 26 |
|
|
|
0.8386 |
-0.0118 |
0.8386s |
05/04 |
|
 |
 |
Dec 26 |
|
|
|
0.8368 |
-0.0088 |
0.8368s |
05/04 |
|
 |
 |
Mar 27 |
|
|
|
0.8456 |
-0.0070 |
0.8456s |
05/04 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
367.775 |
370.125 |
367.775 |
369.075 |
2.475 |
366.600 |
09:32A |
|
 |
 |
Aug 26 |
367.750 |
370.475 |
367.750 |
369.500 |
2.900 |
366.600 |
09:32A |
|
 |
 |
Sep 26 |
366.675 |
368.475 |
366.200 |
367.575 |
2.775 |
364.800 |
09:32A |
|
 |
 |
Oct 26 |
363.550 |
366.225 |
363.550 |
365.250 |
2.675 |
362.575 |
09:32A |
|
 |
 |
Nov 26 |
361.625 |
363.300 |
361.100 |
362.225 |
2.425 |
359.800 |
09:32A |
|
 |
 |
Jan 27 |
355.825 |
357.325 |
355.200 |
356.500 |
2.500 |
354.000 |
09:32A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.000 |
254.075 |
252.650 |
252.775 |
1.025 |
251.750 |
09:32A |
|
 |
 |
Aug 26 |
247.125 |
248.425 |
246.875 |
247.300 |
1.125 |
246.175 |
09:32A |
|
 |
 |
Oct 26 |
241.550 |
242.500 |
241.325 |
241.800 |
1.350 |
240.450 |
09:32A |
|
 |
 |
Dec 26 |
240.600 |
241.900 |
240.600 |
241.200 |
1.325 |
239.875 |
09:33A |
|
 |
 |
Feb 27 |
241.275 |
242.000 |
240.750 |
241.175 |
1.175 |
240.000 |
09:32A |
|
 |
 |
Apr 27 |
240.625 |
241.075 |
240.150 |
240.575 |
1.125 |
239.450 |
09:32A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1215'2 |
1215'2 |
1201'6 |
1206'4 |
-1'0 |
1207'4 |
09:32A |
|
 |
 |
Jul 26 |
1222'0 |
1226'0 |
1214'4 |
1221'0 |
-1'6 |
1222'6 |
09:33A |
|
 |
 |
Aug 26 |
1212'0 |
1218'6 |
1208'2 |
1213'4 |
-2'4 |
1216'0 |
09:32A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.851 |
2.868 |
2.795 |
2.818 |
-0.049 |
2.867 |
09:32A |
|
 |
 |
Jul 26 |
3.144 |
3.153 |
3.080 |
3.102 |
-0.057 |
3.159 |
09:32A |
|
 |
 |
Aug 26 |
3.216 |
3.223 |
3.149 |
3.174 |
-0.057 |
3.231 |
09:32A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|