 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
461'2 |
468'4 |
458'0 |
467'4 |
4'6 |
467'2s |
05:32P |
|
 |
 |
Jul 26 |
471'0 |
478'4 |
468'2 |
478'2 |
5'2 |
477'6s |
05:32P |
|
 |
 |
Sep 26 |
473'6 |
480'4 |
471'0 |
480'0 |
4'6 |
479'6s |
05:02P |
|
 |
 |
Dec 26 |
487'2 |
494'0 |
484'6 |
494'0 |
4'2 |
493'2s |
05:26P |
|
 |
 |
Mar 27 |
496'4 |
503'4 |
495'0 |
503'2 |
4'0 |
503'0s |
05:17P |
|
 |
 |
May 27 |
502'2 |
509'0 |
501'2 |
509'0 |
4'0 |
508'6s |
01:21P |
|
 |
 |
Jul 27 |
504'6 |
511'6 |
503'6 |
511'6 |
3'4 |
511'2s |
03:19P |
|
 |
 |
Sep 27 |
484'6 |
488'0 |
484'6 |
487'6 |
3'2 |
487'4s |
01:20P |
|
 |
 |
Dec 27 |
487'2 |
492'2 |
486'2 |
492'2 |
3'6 |
491'4s |
04:45P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
604'0 |
619'4 |
593'4 |
619'0 |
13'6 |
617'6s |
04:45P |
|
 |
 |
Jul 26 |
619'0 |
634'0 |
609'2 |
633'4 |
13'2 |
633'0s |
04:45P |
|
 |
 |
Sep 26 |
634'2 |
648'2 |
623'6 |
647'6 |
12'6 |
647'2s |
04:56P |
|
 |
 |
Dec 26 |
650'4 |
667'0 |
643'4 |
666'4 |
12'4 |
666'2s |
05:35P |
|
 |
 |
Mar 27 |
666'0 |
680'0 |
656'6 |
679'6 |
12'0 |
679'2s |
05:35P |
|
 |
 |
May 27 |
|
|
|
671'4 |
11'6 |
684'2s |
05:08P |
|
 |
 |
Jul 27 |
663'6 |
674'6 |
663'6 |
674'6 |
11'2 |
675'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
690'0 |
11'0 |
678'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
682'0 |
10'6 |
687'6s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
0.6818 |
0.0056 |
0.6818s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.7033 |
0.0056 |
0.7033s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.7213 |
0.0036 |
0.7213s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.7263 |
0.0035 |
0.7263s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
360.500 |
362.075 |
360.250 |
361.850 |
1.575 |
361.875s |
01:05P |
|
 |
 |
Apr 26 |
355.250 |
356.600 |
351.700 |
353.725 |
- 1.100 |
353.350s |
01:05P |
|
 |
 |
May 26 |
351.000 |
353.275 |
348.425 |
350.225 |
- 0.650 |
350.050s |
01:05P |
|
 |
 |
Aug 26 |
350.300 |
352.525 |
347.675 |
349.375 |
- 1.000 |
349.225s |
01:05P |
|
 |
 |
Sep 26 |
349.000 |
350.800 |
346.150 |
347.800 |
- 1.225 |
347.625s |
01:05P |
|
 |
 |
Oct 26 |
346.400 |
349.175 |
344.450 |
346.125 |
- 1.400 |
345.850s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
235.575 |
235.975 |
233.300 |
234.375 |
- 0.950 |
234.425s |
01:05P |
|
 |
 |
Jun 26 |
234.775 |
235.875 |
232.375 |
233.775 |
- 0.750 |
233.850s |
01:05P |
|
 |
 |
Aug 26 |
232.100 |
233.400 |
230.125 |
231.600 |
- 0.500 |
231.600s |
01:05P |
|
 |
 |
Oct 26 |
229.750 |
230.750 |
228.150 |
229.425 |
- 0.350 |
229.400s |
01:05P |
|
 |
 |
Dec 26 |
230.000 |
230.725 |
228.275 |
229.400 |
- 0.400 |
229.425s |
03:06P |
|
 |
 |
Feb 27 |
229.975 |
230.900 |
228.575 |
229.625 |
- 0.350 |
229.650s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1153'4 |
1176'6 |
1151'4 |
1173'4 |
16'6 |
1171'6s |
05:41P |
|
 |
 |
Jul 26 |
1170'0 |
1192'6 |
1168'0 |
1189'6 |
16'2 |
1187'6s |
05:17P |
|
 |
 |
Aug 26 |
1165'0 |
1185'2 |
1163'6 |
1181'6 |
13'4 |
1180'2s |
05:11P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
2.984 |
2.984 |
2.961 |
2.961 |
0.009 |
2.952 |
05:44P |
|
 |
 |
May 26 |
2.939 |
2.947 |
2.927 |
2.930 |
0.018 |
2.912 |
05:44P |
|
 |
 |
Jun 26 |
3.078 |
3.079 |
3.060 |
3.061 |
0.018 |
3.043 |
05:44P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|