 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
454'4 |
456'2 |
454'4 |
455'4 |
1'0 |
454'4 |
12:14A |
|
 |
 |
Sep 25 |
435'2 |
438'2 |
435'0 |
437'2 |
2'0 |
435'2 |
12:14A |
|
 |
 |
Dec 25 |
448'4 |
451'0 |
448'2 |
450'2 |
1'6 |
448'4 |
12:14A |
|
 |
 |
Mar 26 |
462'2 |
465'4 |
462'2 |
464'6 |
1'6 |
463'0 |
12:14A |
|
 |
 |
May 26 |
470'6 |
473'4 |
470'6 |
473'0 |
1'6 |
471'2 |
12:14A |
|
 |
 |
Jul 26 |
474'6 |
477'6 |
474'6 |
477'6 |
2'2 |
475'4 |
12:14A |
|
 |
 |
Sep 26 |
460'6 |
462'6 |
460'6 |
462'6 |
2'0 |
460'6 |
12:10A |
|
 |
 |
Dec 26 |
463'2 |
466'4 |
463'2 |
465'6 |
1'4 |
464'2 |
12:14A |
|
 |
 |
Mar 27 |
477'4 |
477'4 |
477'4 |
477'4 |
1'4 |
476'0 |
12:10A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
536'0 |
540'4 |
536'0 |
540'0 |
3'6 |
536'2 |
12:14A |
|
 |
 |
Sep 25 |
550'0 |
554'0 |
550'0 |
553'2 |
3'2 |
550'0 |
12:14A |
|
 |
 |
Dec 25 |
572'2 |
575'4 |
572'2 |
575'0 |
3'4 |
571'4 |
12:14A |
|
 |
 |
Mar 26 |
592'0 |
594'4 |
591'6 |
593'2 |
2'4 |
590'6 |
12:14A |
|
 |
 |
May 26 |
603'0 |
604'4 |
602'2 |
604'4 |
3'2 |
601'2 |
12:14A |
|
 |
 |
Jul 26 |
607'6 |
609'6 |
607'6 |
609'6 |
1'6 |
608'0 |
12:14A |
|
 |
 |
Sep 26 |
|
|
|
606'6 |
10'2 |
618'4s |
12:14A |
|
 |
 |
Dec 26 |
|
|
|
617'0 |
11'0 |
635'2s |
12:14A |
|
 |
 |
Mar 27 |
|
|
|
688'4 |
11'2 |
645'6s |
05/20 |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
0.6612 |
0.0048 |
0.6612s |
05/20 |
|
 |
 |
Oct 25 |
|
|
|
0.6862 |
0.0030 |
0.6862s |
05/20 |
|
 |
 |
Dec 25 |
|
|
|
0.6874 |
0.0040 |
0.6874s |
05/20 |
|
 |
 |
Mar 26 |
|
|
|
0.7010 |
0.0041 |
0.7010s |
05/20 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
295.475 |
296.400 |
295.000 |
295.900 |
0.325 |
296.000s |
05/20 |
|
 |
 |
Aug 25 |
297.300 |
298.550 |
296.200 |
297.400 |
0.025 |
297.500s |
05/20 |
|
 |
 |
Sep 25 |
296.100 |
297.225 |
295.200 |
296.150 |
- 0.125 |
296.200s |
05/20 |
|
 |
 |
Oct 25 |
293.600 |
295.100 |
293.175 |
293.975 |
|
294.050s |
05/20 |
|
 |
 |
Nov 25 |
290.675 |
292.350 |
290.525 |
291.475 |
0.250 |
291.575s |
05/20 |
|
 |
 |
Jan 26 |
285.625 |
287.100 |
285.400 |
286.425 |
0.425 |
286.525s |
05/20 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
212.875 |
213.650 |
212.450 |
213.200 |
0.200 |
213.175s |
05/20 |
|
 |
 |
Aug 25 |
207.775 |
208.550 |
207.050 |
207.800 |
- 0.075 |
207.850s |
05/20 |
|
 |
 |
Oct 25 |
204.875 |
205.925 |
204.550 |
205.275 |
0.225 |
205.300s |
05/20 |
|
 |
 |
Dec 25 |
205.200 |
206.225 |
204.900 |
205.600 |
0.425 |
205.675s |
05/20 |
|
 |
 |
Feb 26 |
205.250 |
206.250 |
205.025 |
205.775 |
0.625 |
205.850s |
05/20 |
|
 |
 |
Apr 26 |
205.300 |
206.100 |
204.875 |
205.625 |
0.650 |
205.675s |
05/20 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1052'6 |
1058'0 |
1052'6 |
1057'0 |
4'0 |
1053'0 |
12:14A |
|
 |
 |
Aug 25 |
1049'4 |
1055'0 |
1049'4 |
1054'2 |
4'0 |
1050'2 |
12:14A |
|
 |
 |
Sep 25 |
1033'0 |
1038'0 |
1033'0 |
1037'6 |
3'6 |
1034'0 |
12:14A |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
3.415 |
3.441 |
3.383 |
3.395 |
-0.032 |
3.427 |
12:12A |
|
 |
 |
Jul 25 |
3.759 |
3.772 |
3.714 |
3.725 |
-0.042 |
3.767 |
12:12A |
|
 |
 |
Aug 25 |
3.831 |
3.846 |
3.793 |
3.803 |
-0.037 |
3.840 |
12:12A |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
|
|
|
2.161 |
|
2.161 |
|
|
 |
 |
Jul 25 |
|
|
|
2.161 |
|
2.161 |
|
|
 |
 |
Aug 25 |
|
|
|
2.161 |
|
2.161 |
|
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|