 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
460'2 |
465'4 |
460'0 |
465'4 |
4'4 |
465'2s |
04:47P |
|
 |
 |
Jul 26 |
469'0 |
476'0 |
468'6 |
475'4 |
6'2 |
475'4s |
04:48P |
|
 |
 |
Sep 26 |
473'0 |
481'0 |
473'0 |
480'4 |
6'4 |
480'4s |
04:48P |
|
 |
 |
Dec 26 |
489'4 |
496'0 |
489'2 |
495'6 |
6'2 |
495'6s |
04:47P |
|
 |
 |
Mar 27 |
502'0 |
508'6 |
502'0 |
508'6 |
5'6 |
508'6s |
03:57P |
|
 |
 |
May 27 |
509'6 |
515'6 |
509'6 |
515'6 |
5'4 |
516'0s |
04:45P |
|
 |
 |
Jul 27 |
513'6 |
518'6 |
513'6 |
518'6 |
5'2 |
519'0s |
04:45P |
|
 |
 |
Sep 27 |
493'4 |
497'4 |
493'4 |
497'2 |
4'4 |
497'6s |
02:34P |
|
 |
 |
Dec 27 |
497'0 |
500'6 |
497'0 |
500'2 |
3'2 |
500'6s |
03:24P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
668'6 |
701'0 |
665'6 |
696'6 |
29'4 |
696'6s |
04:45P |
|
 |
 |
Jul 26 |
675'2 |
704'6 |
672'4 |
702'2 |
27'0 |
702'2s |
04:47P |
|
 |
 |
Sep 26 |
686'6 |
714'4 |
684'2 |
713'2 |
26'0 |
712'6s |
04:45P |
|
 |
 |
Dec 26 |
700'0 |
727'4 |
698'4 |
726'0 |
25'2 |
726'2s |
04:45P |
|
 |
 |
Mar 27 |
712'0 |
736'4 |
709'2 |
736'0 |
24'0 |
736'0s |
02:56P |
|
 |
 |
May 27 |
713'4 |
739'2 |
713'4 |
739'0 |
23'0 |
738'6s |
01:30P |
|
 |
 |
Jul 27 |
705'6 |
729'6 |
705'6 |
729'2 |
20'2 |
729'2s |
03:21P |
|
 |
 |
Sep 27 |
714'6 |
729'6 |
714'6 |
728'0 |
19'0 |
729'4s |
01:20P |
|
 |
 |
Dec 27 |
721'0 |
730'4 |
721'0 |
730'0 |
18'6 |
735'4s |
03:23P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
|
|
|
0.7967 |
0.0009 |
0.7967s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.8131 |
0.0014 |
0.8131s |
04:00P |
|
 |
 |
Dec 26 |
|
|
|
0.8111 |
0.0014 |
0.8111s |
04:00P |
|
 |
 |
Mar 27 |
|
|
|
0.8201 |
0.0013 |
0.8201s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
370.300 |
372.250 |
369.500 |
371.825 |
1.500 |
372.075s |
01:05P |
|
 |
 |
May 26 |
367.225 |
372.475 |
365.750 |
371.875 |
4.275 |
371.725s |
01:05P |
|
 |
 |
Aug 26 |
368.225 |
373.750 |
366.950 |
373.075 |
4.800 |
373.075s |
02:30P |
|
 |
 |
Sep 26 |
366.025 |
371.800 |
364.950 |
371.275 |
5.000 |
371.250s |
01:05P |
|
 |
 |
Oct 26 |
363.575 |
369.175 |
362.650 |
368.625 |
5.050 |
368.850s |
01:05P |
|
 |
 |
Nov 26 |
360.500 |
366.125 |
360.375 |
365.550 |
5.050 |
365.875s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.950 |
253.525 |
250.400 |
252.700 |
2.250 |
252.675s |
01:05P |
|
 |
 |
Jun 26 |
249.000 |
253.750 |
248.550 |
253.450 |
4.550 |
253.500s |
03:32P |
|
 |
 |
Aug 26 |
245.500 |
249.375 |
245.075 |
248.950 |
3.725 |
249.100s |
02:51P |
|
 |
 |
Oct 26 |
241.050 |
244.225 |
240.700 |
243.950 |
3.000 |
244.050s |
02:53P |
|
 |
 |
Dec 26 |
240.225 |
243.250 |
240.225 |
242.950 |
2.575 |
243.100s |
01:05P |
|
 |
 |
Feb 27 |
240.425 |
242.825 |
240.200 |
242.550 |
2.300 |
242.725s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1175'6 |
1177'6 |
1167'0 |
1174'4 |
-4'2 |
1173'0s |
03:10P |
|
 |
 |
Jul 26 |
1191'0 |
1192'6 |
1182'2 |
1190'2 |
-2'6 |
1189'2s |
04:48P |
|
 |
 |
Aug 26 |
1183'4 |
1185'2 |
1176'0 |
1184'6 |
-1'0 |
1183'2s |
01:30P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
2.539 |
2.578 |
2.483 |
2.554 |
0.009 |
2.559s |
04:00P |
|
 |
 |
Jun 26 |
2.733 |
2.744 |
2.674 |
2.679 |
-0.038 |
2.691s |
04:48P |
|
 |
 |
Jul 26 |
3.029 |
3.042 |
2.976 |
2.978 |
-0.034 |
2.990s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|