 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
455'4 |
456'0 |
454'6 |
455'2 |
-0'2 |
455'4 |
11:14P |
|
 |
 |
Jul 26 |
464'0 |
464'2 |
463'0 |
463'6 |
0'0 |
463'6 |
11:14P |
|
 |
 |
Sep 26 |
468'4 |
469'2 |
468'0 |
468'4 |
0'0 |
468'4 |
11:16P |
|
 |
 |
Dec 26 |
483'6 |
484'2 |
483'0 |
483'4 |
0'0 |
483'4 |
11:14P |
|
 |
 |
Mar 27 |
496'4 |
496'6 |
496'0 |
496'2 |
-0'2 |
496'4 |
11:16P |
|
 |
 |
May 27 |
503'4 |
503'6 |
503'0 |
503'2 |
-0'4 |
503'6 |
11:16P |
|
 |
 |
Jul 27 |
507'0 |
507'2 |
506'2 |
507'2 |
0'2 |
507'0 |
11:16P |
|
 |
 |
Sep 27 |
489'0 |
489'0 |
489'0 |
489'0 |
-0'2 |
489'2 |
11:15P |
|
 |
 |
Dec 27 |
494'2 |
494'6 |
494'0 |
494'0 |
-0'2 |
494'2 |
11:16P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
670'0 |
675'2 |
664'4 |
669'4 |
2'6 |
666'6 |
11:16P |
|
 |
 |
Jul 26 |
681'0 |
686'4 |
675'6 |
681'0 |
1'6 |
679'2 |
11:16P |
|
 |
 |
Sep 26 |
691'6 |
697'0 |
687'2 |
692'4 |
1'6 |
690'6 |
11:16P |
|
 |
 |
Dec 26 |
704'2 |
709'6 |
701'2 |
705'6 |
1'2 |
704'4 |
11:16P |
|
 |
 |
Mar 27 |
714'0 |
718'0 |
710'2 |
715'0 |
1'0 |
714'0 |
11:16P |
|
 |
 |
May 27 |
719'6 |
719'6 |
716'2 |
716'2 |
-0'4 |
716'6 |
11:15P |
|
 |
 |
Jul 27 |
710'0 |
710'0 |
707'0 |
707'0 |
-0'2 |
707'2 |
11:14P |
|
 |
 |
Sep 27 |
710'0 |
710'0 |
710'0 |
710'0 |
1'0 |
709'0 |
11:14P |
|
 |
 |
Dec 27 |
709'0 |
709'0 |
707'4 |
707'4 |
14'0 |
714'6s |
11:14P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.7945 |
0.0081 |
0.7945s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.8084 |
0.0064 |
0.8084s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.8068 |
0.0052 |
0.8068s |
04:00P |
|
 |
 |
Mar 27 |
|
|
|
0.8156 |
0.0053 |
0.8156s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
366.025 |
368.950 |
365.000 |
366.800 |
- 0.175 |
366.625s |
01:05P |
|
 |
 |
May 26 |
356.800 |
360.850 |
354.050 |
358.725 |
0.450 |
358.875s |
01:05P |
|
 |
 |
Aug 26 |
357.000 |
361.000 |
354.650 |
359.125 |
0.475 |
359.350s |
02:30P |
|
 |
 |
Sep 26 |
354.400 |
358.425 |
352.575 |
356.850 |
0.650 |
357.075s |
01:05P |
|
 |
 |
Oct 26 |
352.325 |
355.775 |
349.975 |
354.675 |
0.800 |
354.600s |
01:05P |
|
 |
 |
Nov 26 |
349.000 |
352.900 |
347.000 |
352.100 |
0.900 |
351.925s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
245.975 |
247.700 |
245.150 |
247.200 |
0.225 |
247.075s |
01:05P |
|
 |
 |
Jun 26 |
242.000 |
243.950 |
240.925 |
243.475 |
0.425 |
243.500s |
01:05P |
|
 |
 |
Aug 26 |
238.050 |
240.325 |
237.000 |
240.100 |
0.975 |
240.150s |
01:05P |
|
 |
 |
Oct 26 |
234.000 |
235.950 |
232.900 |
235.750 |
0.675 |
235.725s |
01:05P |
|
 |
 |
Dec 26 |
233.250 |
235.500 |
232.475 |
235.400 |
0.650 |
235.300s |
03:25P |
|
 |
 |
Feb 27 |
233.175 |
235.400 |
232.600 |
235.225 |
0.875 |
235.275s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1160'2 |
1161'6 |
1156'6 |
1158'2 |
-1'4 |
1159'6 |
11:23P |
|
 |
 |
Jul 26 |
1175'0 |
1176'4 |
1171'2 |
1173'0 |
-1'6 |
1174'6 |
11:23P |
|
 |
 |
Aug 26 |
1168'6 |
1170'4 |
1165'4 |
1167'0 |
-2'0 |
1169'0 |
11:24P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.594 |
2.594 |
2.567 |
2.569 |
-0.045 |
2.614 |
11:23P |
|
 |
 |
Jun 26 |
2.737 |
2.740 |
2.717 |
2.720 |
-0.040 |
2.760 |
11:23P |
|
 |
 |
Jul 26 |
3.049 |
3.049 |
3.015 |
3.019 |
-0.032 |
3.051 |
11:23P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|