Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 22 |
661'2 |
669'6 |
661'0 |
667'2 |
4'6 |
668'0s |
11/25 |
|
|
|
Mar 23 |
664'6 |
673'0 |
664'2 |
670'4 |
5'0 |
671'2s |
11/25 |
|
|
|
May 23 |
664'6 |
671'6 |
663'4 |
669'2 |
4'4 |
670'0s |
11/25 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 23 |
1436'6 |
1448'0 |
1431'0 |
1433'4 |
0'2 |
1436'2s |
11/25 |
|
|
|
Mar 23 |
1442'0 |
1453'6 |
1436'6 |
1440'0 |
0'2 |
1442'2s |
11/25 |
|
|
|
May 23 |
1448'6 |
1460'2 |
1444'0 |
1446'6 |
1'0 |
1449'6s |
11/25 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 22 |
930'0 |
938'4 |
919'6 |
921'2 |
-8'2 |
922'0s |
11/25 |
|
|
|
Mar 23 |
919'0 |
929'0 |
909'4 |
910'2 |
-7'6 |
912'0s |
11/25 |
|
|
|
May 23 |
911'2 |
921'2 |
901'6 |
902'2 |
-8'4 |
904'0s |
11/25 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 22 |
790'6 |
799'6 |
771'0 |
771'4 |
-18'0 |
775'4s |
11/25 |
|
|
|
Mar 23 |
809'6 |
820'2 |
792'4 |
792'6 |
-16'4 |
797'0s |
11/25 |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 22 |
394'0 |
396'6 |
390'2 |
390'4 |
-4'4 |
390'2s |
11/25 |
|
|
|
Mar 23 |
389'0 |
392'4 |
383'0 |
383'0 |
-5'2 |
383'6s |
11/25 |
|
|
|
May 23 |
|
|
|
395'2 |
-4'6 |
383'4s |
11/25 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 22 |
83.950 |
84.675 |
83.525 |
83.750 |
-0.175 |
83.775s |
11/25 |
|
|
|
Feb 23 |
88.675 |
90.150 |
87.950 |
88.450 |
-0.300 |
88.500s |
11/25 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 23 |
180.200 |
180.200 |
178.225 |
178.675 |
- 0.950 |
178.300s |
11/25 |
|
|
|
Mar 23 |
182.875 |
182.900 |
181.400 |
181.975 |
- 0.800 |
181.550s |
11/25 |
|
|
|
Apr 23 |
186.100 |
186.300 |
184.900 |
185.850 |
- 0.925 |
185.125s |
11/25 |
|
|
|
May 23 |
189.000 |
189.200 |
188.000 |
188.825 |
- 0.950 |
188.150s |
11/25 |
|
|
|
Aug 23 |
199.700 |
199.850 |
198.925 |
199.450 |
- 0.750 |
198.925s |
11/25 |
|
|
|
Sep 23 |
202.150 |
202.250 |
201.825 |
201.825 |
- 0.175 |
201.825s |
11/25 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 22 |
153.625 |
153.725 |
153.025 |
153.100 |
- 0.275 |
153.075s |
11/25 |
|
|
|
Feb 23 |
155.350 |
155.750 |
154.850 |
155.125 |
- 0.300 |
155.125s |
11/25 |
|
|
|
Apr 23 |
159.000 |
159.275 |
158.625 |
158.975 |
- 0.150 |
158.975s |
11/25 |
|
|
|
Jun 23 |
155.625 |
155.675 |
155.150 |
155.500 |
- 0.175 |
155.425s |
11/25 |
|
|
|
Aug 23 |
155.575 |
155.725 |
155.225 |
155.400 |
- 0.125 |
155.450s |
11/25 |
|
|
|
Oct 23 |
159.300 |
159.400 |
159.025 |
159.400 |
- 0.125 |
159.175s |
11/25 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
