Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 24 |
381'2 |
394'0 |
381'0 |
394'0 |
4'4 |
390'6s |
09/13 |
|
|
|
Dec 24 |
406'2 |
414'0 |
406'2 |
413'6 |
7'2 |
413'2s |
07:00A |
|
|
|
Mar 25 |
424'4 |
431'6 |
424'4 |
431'4 |
6'4 |
431'0s |
07:00A |
|
|
|
May 25 |
436'0 |
442'2 |
436'0 |
441'6 |
6'0 |
441'4s |
07:00A |
|
|
|
Jul 25 |
442'0 |
448'2 |
442'0 |
447'6 |
5'4 |
447'6s |
07:00A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 24 |
|
|
|
987'4 |
-4'6 |
986'6s |
09/13 |
|
|
|
Nov 24 |
1011'4 |
1021'0 |
1002'2 |
1006'4 |
-4'4 |
1006'2s |
07:00A |
|
|
|
Jan 25 |
1028'2 |
1039'2 |
1020'6 |
1025'2 |
-4'6 |
1024'6s |
07:00A |
|
|
|
Mar 25 |
1042'0 |
1053'4 |
1034'6 |
1039'2 |
-5'0 |
1039'0s |
07:00A |
|
|
|
May 25 |
1058'0 |
1067'2 |
1049'0 |
1053'6 |
-4'6 |
1053'2s |
07:00A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 24 |
|
|
|
554'6 |
8'2 |
571'2s |
09/13 |
|
|
|
Dec 24 |
579'0 |
598'6 |
578'0 |
595'2 |
16'2 |
594'6s |
07:00A |
|
|
|
Mar 25 |
597'6 |
616'6 |
597'6 |
612'6 |
14'6 |
612'2s |
07:00A |
|
|
|
May 25 |
608'4 |
627'0 |
608'4 |
622'2 |
14'2 |
622'2s |
07:00A |
|
|
|
Jul 25 |
614'0 |
631'4 |
613'2 |
627'0 |
13'6 |
627'0s |
07:00A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 24 |
|
|
|
570'0 |
0'0 |
578'4s |
09/13 |
|
|
|
Dec 24 |
586'0 |
604'2 |
584'4 |
600'0 |
13'6 |
600'0s |
07:00A |
|
|
|
Mar 25 |
599'0 |
617'4 |
597'4 |
612'6 |
13'0 |
612'6s |
07:00A |
|
|
|
May 25 |
605'0 |
624'4 |
605'0 |
619'4 |
13'0 |
620'0s |
07:00A |
|
|
|
Jul 25 |
608'4 |
628'0 |
608'4 |
623'6 |
13'0 |
623'4s |
07:00A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
178.000 |
178.900 |
177.000 |
177.575 |
- 0.375 |
177.650s |
07:00A |
|
|
|
Dec 24 |
178.525 |
179.425 |
177.825 |
178.425 |
- 0.100 |
178.500s |
07:00A |
|
|
|
Feb 25 |
180.000 |
180.525 |
178.850 |
179.525 |
|
179.600s |
07:00A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 24 |
242.350 |
243.750 |
240.850 |
241.625 |
- 0.150 |
241.900s |
07:00A |
|
|
|
Oct 24 |
239.950 |
241.375 |
238.300 |
239.225 |
- 0.625 |
239.125s |
07:00A |
|
|
|
Nov 24 |
235.575 |
236.875 |
234.500 |
235.250 |
- 0.275 |
235.200s |
07:00A |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 24 |
79.225 |
79.750 |
78.275 |
78.375 |
-0.450 |
78.450s |
07:00A |
|
|
|
Dec 24 |
71.800 |
72.325 |
71.125 |
71.275 |
-0.250 |
71.300s |
07:00A |
|
|
|
Feb 25 |
75.400 |
75.950 |
74.825 |
74.950 |
-0.225 |
74.975s |
07:00A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
