 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
407'2 |
409'6 |
400'0 |
409'6 |
-4'2 |
403'0s |
02:30P |
|
 |
 |
Sep 25 |
398'4 |
401'4 |
394'4 |
396'4 |
-3'2 |
396'0s |
03:55P |
|
 |
 |
Dec 25 |
416'0 |
418'0 |
411'4 |
412'2 |
-4'2 |
412'2s |
03:44P |
|
 |
 |
Mar 26 |
433'2 |
434'6 |
428'4 |
429'0 |
-4'6 |
429'0s |
03:35P |
|
 |
 |
May 26 |
443'4 |
445'2 |
439'2 |
439'6 |
-4'6 |
439'6s |
01:30P |
|
 |
 |
Jul 26 |
451'2 |
452'2 |
446'6 |
447'0 |
-4'2 |
447'0s |
01:30P |
|
 |
 |
Sep 26 |
445'4 |
446'4 |
442'2 |
442'6 |
-2'6 |
442'6s |
01:30P |
|
 |
 |
Dec 26 |
452'6 |
454'0 |
449'6 |
450'4 |
-2'4 |
450'4s |
01:30P |
|
 |
 |
Mar 27 |
464'6 |
465'4 |
462'6 |
463'2 |
-2'4 |
463'2s |
01:20P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
508'0 |
-9'6 |
504'2s |
01:20P |
|
 |
 |
Sep 25 |
534'0 |
538'0 |
523'0 |
525'2 |
-10'4 |
524'2s |
03:49P |
|
 |
 |
Dec 25 |
558'0 |
561'4 |
547'2 |
548'4 |
-10'0 |
548'2s |
03:54P |
|
 |
 |
Mar 26 |
580'6 |
583'6 |
569'6 |
570'6 |
-10'2 |
570'2s |
01:30P |
|
 |
 |
May 26 |
594'4 |
596'6 |
583'4 |
584'6 |
-10'2 |
584'0s |
01:20P |
|
 |
 |
Jul 26 |
606'2 |
606'6 |
594'0 |
595'0 |
-9'4 |
594'6s |
01:30P |
|
 |
 |
Sep 26 |
611'2 |
611'2 |
611'2 |
611'2 |
-9'2 |
608'4s |
01:20P |
|
 |
 |
Dec 26 |
627'4 |
629'2 |
627'4 |
628'2 |
-8'4 |
626'4s |
01:20P |
|
 |
 |
Mar 27 |
|
|
|
680'0 |
-8'4 |
639'0s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 25 |
|
|
|
0.6620 |
-0.0005 |
0.6620s |
04:00P |
|
 |
 |
Dec 25 |
|
|
|
0.6742 |
-0.0031 |
0.6742s |
04:00P |
|
 |
 |
Mar 26 |
|
|
|
0.6875 |
-0.0031 |
0.6875s |
04:00P |
|
 |
 |
May 26 |
|
|
|
0.6980 |
-0.0032 |
0.6980s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
321.500 |
325.775 |
320.375 |
325.775 |
4.050 |
325.325s |
02:30P |
|
 |
 |
Sep 25 |
321.325 |
325.875 |
320.450 |
325.875 |
4.175 |
325.400s |
01:05P |
|
 |
 |
Oct 25 |
319.300 |
323.600 |
318.450 |
323.600 |
4.075 |
323.200s |
01:05P |
|
 |
 |
Nov 25 |
316.350 |
320.175 |
315.325 |
320.125 |
3.850 |
319.925s |
01:05P |
|
 |
 |
Jan 26 |
308.800 |
312.325 |
308.150 |
312.325 |
3.450 |
312.225s |
01:05P |
|
 |
 |
Mar 26 |
303.800 |
307.050 |
303.025 |
306.925 |
3.150 |
306.975s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
219.750 |
223.275 |
218.750 |
222.375 |
2.975 |
222.200s |
01:05P |
|
 |
 |
Oct 25 |
217.400 |
220.525 |
216.625 |
219.800 |
2.625 |
219.700s |
01:05P |
|
 |
 |
Dec 25 |
217.400 |
220.175 |
216.750 |
219.700 |
2.325 |
219.575s |
02:30P |
|
 |
 |
Feb 26 |
217.200 |
219.825 |
216.825 |
219.675 |
2.400 |
219.600s |
01:05P |
|
 |
 |
Apr 26 |
216.925 |
219.425 |
216.525 |
219.350 |
2.450 |
219.325s |
02:56P |
|
 |
 |
Jun 26 |
209.650 |
211.950 |
209.325 |
211.850 |
2.250 |
211.875s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1012'4 |
1015'4 |
1012'0 |
1015'4 |
-8'4 |
1004'0s |
01:20P |
|
 |
 |
Aug 25 |
1012'4 |
1016'0 |
999'6 |
1004'2 |
-8'2 |
1004'2s |
03:55P |
|
 |
 |
Sep 25 |
1002'2 |
1005'4 |
991'2 |
994'6 |
-7'2 |
995'0s |
03:44P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
3.365 |
3.418 |
3.293 |
3.357 |
-0.023 |
3.314s |
04:00P |
|
 |
 |
Sep 25 |
3.388 |
3.443 |
3.330 |
3.390 |
-0.014 |
3.352s |
04:00P |
|
 |
 |
Oct 25 |
3.516 |
3.562 |
3.460 |
3.509 |
-0.010 |
3.480s |
04:00P |
|
 |
 |
 |
@AC - @ACF0 - UNKNOWN |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|