Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 25 |
484'2 |
490'4 |
484'2 |
487'2 |
3'0 |
484'2 |
03:08A |
|
|
|
May 25 |
492'6 |
499'0 |
492'4 |
496'2 |
3'2 |
493'0 |
03:08A |
|
|
|
Jul 25 |
493'6 |
499'2 |
493'6 |
496'6 |
2'4 |
494'2 |
03:08A |
|
|
|
Sep 25 |
458'0 |
460'2 |
457'6 |
458'6 |
0'0 |
458'6 |
03:08A |
|
|
|
Dec 25 |
455'0 |
457'0 |
454'2 |
455'2 |
-0'6 |
456'0 |
03:08A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 25 |
1045'0 |
1053'0 |
1039'0 |
1050'2 |
16'2 |
1034'0 |
03:08A |
|
|
|
May 25 |
1052'2 |
1062'2 |
1049'0 |
1059'4 |
14'6 |
1044'6 |
03:08A |
|
|
|
Jul 25 |
1061'4 |
1072'0 |
1059'2 |
1069'4 |
14'2 |
1055'2 |
03:08A |
|
|
|
Aug 25 |
1057'0 |
1062'4 |
1050'4 |
1060'2 |
12'0 |
1048'2 |
03:08A |
|
|
|
Sep 25 |
1035'4 |
1039'6 |
1028'6 |
1036'4 |
9'2 |
1027'2 |
03:08A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 25 |
542'0 |
550'4 |
542'0 |
546'2 |
7'4 |
538'6 |
03:08A |
|
|
|
May 25 |
555'6 |
562'2 |
554'6 |
557'2 |
6'4 |
550'6 |
03:08A |
|
|
|
Jul 25 |
562'4 |
571'4 |
562'4 |
566'6 |
6'2 |
560'4 |
03:08A |
|
|
|
Sep 25 |
577'0 |
585'2 |
577'0 |
580'0 |
5'6 |
574'2 |
03:08A |
|
|
|
Dec 25 |
598'2 |
604'4 |
598'0 |
598'4 |
4'4 |
594'0 |
03:08A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 25 |
549'6 |
558'0 |
549'6 |
553'6 |
5'2 |
548'4 |
03:08A |
|
|
|
May 25 |
560'6 |
567'6 |
560'6 |
563'4 |
5'0 |
558'4 |
03:08A |
|
|
|
Jul 25 |
568'0 |
576'6 |
568'0 |
572'2 |
5'0 |
567'2 |
03:08A |
|
|
|
Sep 25 |
582'4 |
589'0 |
582'4 |
583'6 |
4'0 |
579'6 |
03:08A |
|
|
|
Dec 25 |
601'4 |
605'6 |
600'4 |
601'4 |
4'4 |
597'0 |
03:08A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 25 |
196.925 |
197.875 |
195.875 |
196.875 |
0.150 |
196.750s |
01/19 |
|
|
|
Apr 25 |
197.875 |
198.600 |
196.800 |
197.625 |
- 0.175 |
197.500s |
01/19 |
|
|
|
Jun 25 |
192.200 |
193.225 |
191.150 |
192.275 |
0.225 |
192.200s |
01/19 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 25 |
273.100 |
273.900 |
271.725 |
273.800 |
0.050 |
273.500s |
01/19 |
|
|
|
Mar 25 |
267.475 |
269.100 |
266.050 |
268.450 |
0.325 |
268.050s |
01/19 |
|
|
|
Apr 25 |
267.900 |
269.075 |
266.400 |
268.425 |
- 0.075 |
268.125s |
01/19 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 25 |
82.300 |
82.300 |
80.850 |
81.075 |
-1.175 |
81.125s |
01/19 |
|
|
|
Apr 25 |
90.400 |
90.500 |
88.050 |
88.100 |
-2.225 |
88.325s |
01/19 |
|
|
|
May 25 |
94.175 |
94.350 |
92.950 |
93.050 |
-2.200 |
93.100s |
01/17 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
