 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
468'2 |
474'0 |
466'4 |
473'6 |
5'4 |
468'2 |
01:09P |
|
 |
 |
Jul 26 |
479'0 |
486'2 |
477'2 |
485'6 |
5'4 |
480'2 |
01:10P |
|
 |
 |
Sep 26 |
483'0 |
490'6 |
482'2 |
490'4 |
6'0 |
484'4 |
01:10P |
|
 |
 |
Dec 26 |
497'0 |
504'6 |
496'4 |
504'0 |
5'2 |
498'6 |
01:10P |
|
 |
 |
Mar 27 |
510'0 |
517'2 |
509'4 |
516'6 |
5'2 |
511'4 |
01:10P |
|
 |
 |
May 27 |
517'0 |
524'2 |
516'6 |
523'6 |
5'0 |
518'6 |
01:10P |
|
 |
 |
Jul 27 |
521'4 |
528'0 |
520'0 |
527'2 |
5'0 |
522'2 |
01:10P |
|
 |
 |
Sep 27 |
500'4 |
506'6 |
500'4 |
506'2 |
5'2 |
501'0 |
01:10P |
|
 |
 |
Dec 27 |
502'4 |
510'0 |
502'0 |
509'6 |
6'0 |
503'6 |
01:10P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
681'0 |
681'0 |
674'0 |
678'4 |
-4'0 |
682'4 |
01:10P |
|
 |
 |
Jul 26 |
691'0 |
700'0 |
682'2 |
694'0 |
-0'4 |
694'4 |
01:10P |
|
 |
 |
Sep 26 |
701'6 |
711'4 |
694'4 |
705'6 |
-0'6 |
706'4 |
01:10P |
|
 |
 |
Dec 26 |
719'0 |
726'0 |
709'4 |
720'4 |
-0'6 |
721'2 |
01:10P |
|
 |
 |
Mar 27 |
726'0 |
737'2 |
721'2 |
731'0 |
-1'4 |
732'4 |
01:10P |
|
 |
 |
May 27 |
731'4 |
741'0 |
726'4 |
736'2 |
-0'6 |
737'0 |
01:10P |
|
 |
 |
Jul 27 |
728'0 |
735'0 |
722'4 |
731'6 |
0'6 |
731'0 |
01:10P |
|
 |
 |
Sep 27 |
738'4 |
739'6 |
734'0 |
734'4 |
1'0 |
733'4 |
01:10P |
|
 |
 |
Dec 27 |
744'6 |
745'0 |
740'0 |
743'2 |
2'2 |
741'0 |
01:10P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.8419 |
0.0199 |
0.8419s |
05/01 |
|
 |
 |
Oct 26 |
|
|
|
0.8504 |
0.0179 |
0.8504s |
05/01 |
|
 |
 |
Dec 26 |
|
|
|
0.8456 |
0.0169 |
0.8456s |
05/01 |
|
 |
 |
Mar 27 |
|
|
|
0.8526 |
0.0157 |
0.8526s |
05/01 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
371.400 |
371.800 |
364.500 |
367.000 |
- 4.800 |
366.600s |
01:05P |
|
 |
 |
Aug 26 |
372.000 |
372.525 |
364.000 |
366.975 |
- 5.575 |
366.600s |
01:05P |
|
 |
 |
Sep 26 |
370.325 |
370.850 |
362.350 |
365.250 |
- 5.900 |
364.800s |
01:05P |
|
 |
 |
Oct 26 |
368.025 |
368.600 |
360.225 |
363.000 |
- 6.025 |
362.575s |
01:05P |
|
 |
 |
Nov 26 |
365.350 |
365.550 |
357.400 |
359.925 |
- 6.025 |
359.800s |
01:05P |
|
 |
 |
Jan 27 |
359.225 |
359.375 |
351.575 |
354.175 |
- 5.900 |
354.000s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
252.975 |
253.325 |
249.400 |
251.950 |
- 1.250 |
251.750s |
01:05P |
|
 |
 |
Aug 26 |
247.800 |
248.275 |
243.950 |
246.375 |
- 1.650 |
246.175s |
01:05P |
|
 |
 |
Oct 26 |
242.375 |
242.625 |
238.475 |
240.525 |
- 2.000 |
240.450s |
01:05P |
|
 |
 |
Dec 26 |
241.650 |
241.925 |
238.050 |
239.950 |
- 1.975 |
239.875s |
01:05P |
|
 |
 |
Feb 27 |
241.850 |
241.850 |
238.200 |
240.025 |
- 1.850 |
240.000s |
01:05P |
|
 |
 |
Apr 27 |
240.875 |
241.175 |
237.800 |
239.600 |
- 1.900 |
239.450s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1192'6 |
1210'6 |
1192'6 |
1207'0 |
19'2 |
1187'6 |
01:10P |
|
 |
 |
Jul 26 |
1203'0 |
1226'2 |
1202'2 |
1222'4 |
19'2 |
1203'2 |
01:10P |
|
 |
 |
Aug 26 |
1197'6 |
1218'4 |
1197'2 |
1215'2 |
18'0 |
1197'2 |
01:10P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
2.783 |
2.883 |
2.752 |
2.858 |
0.078 |
2.780 |
01:10P |
|
 |
 |
Jul 26 |
3.065 |
3.176 |
3.048 |
3.150 |
0.075 |
3.075 |
01:10P |
|
 |
 |
Aug 26 |
3.132 |
3.247 |
3.132 |
3.222 |
0.080 |
3.142 |
01:10P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|