Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 21 |
524'6 |
529'2 |
524'0 |
528'6 |
2'0 |
526'6 |
08:46A |
|
|
|
Mar 22 |
532'2 |
536'4 |
531'4 |
536'0 |
1'4 |
534'4 |
08:46A |
|
|
|
May 22 |
537'0 |
540'4 |
536'0 |
540'4 |
1'4 |
539'0 |
08:46A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 21 |
1284'0 |
1292'4 |
1282'0 |
1288'4 |
3'4 |
1285'0 |
08:46A |
|
|
|
Jan 22 |
1293'2 |
1302'2 |
1291'6 |
1298'2 |
3'4 |
1294'6 |
08:46A |
|
|
|
Mar 22 |
1296'4 |
1305'4 |
1295'2 |
1302'4 |
4'6 |
1297'6 |
08:46A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 21 |
717'4 |
724'4 |
717'4 |
719'0 |
-0'6 |
719'6 |
08:46A |
|
|
|
Mar 22 |
726'0 |
732'0 |
725'6 |
727'2 |
-0'4 |
727'6 |
08:46A |
|
|
|
May 22 |
731'0 |
736'4 |
730'6 |
732'2 |
0'2 |
732'0 |
08:46A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 21 |
723'4 |
728'4 |
720'2 |
722'2 |
-1'4 |
723'6 |
08:46A |
|
|
|
Mar 22 |
734'4 |
739'4 |
731'6 |
733'6 |
-1'0 |
734'6 |
08:46A |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 21 |
574'6 |
583'6 |
574'4 |
581'2 |
6'0 |
575'2 |
08:45A |
|
|
|
Mar 22 |
567'0 |
567'0 |
565'4 |
566'2 |
-0'2 |
566'4 |
08:45A |
|
|
|
May 22 |
557'4 |
557'4 |
557'4 |
557'4 |
0'6 |
556'6 |
08:45A |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 21 |
88.800 |
89.850 |
88.575 |
89.000 |
1.725 |
87.275 |
08:44A |
|
|
|
Dec 21 |
79.800 |
81.375 |
79.750 |
80.925 |
4.125 |
76.800 |
08:44A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 21 |
154.500 |
154.700 |
154.500 |
154.650 |
0.025 |
154.625 |
08:46A |
|
|
|
Oct 21 |
156.675 |
157.350 |
156.350 |
157.100 |
- 0.250 |
157.350 |
08:46A |
|
|
|
Nov 21 |
158.150 |
158.350 |
157.350 |
158.175 |
- 0.400 |
158.575 |
08:46A |
|
|
|
Jan 22 |
159.050 |
159.450 |
158.550 |
159.450 |
- 0.150 |
159.600 |
08:46A |
|
|
|
Mar 22 |
159.575 |
160.150 |
159.350 |
160.100 |
- 0.075 |
160.175 |
08:46A |
|
|
|
Apr 22 |
162.075 |
162.500 |
161.750 |
162.500 |
- 0.050 |
162.550 |
08:46A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Oct 21 |
122.700 |
123.650 |
122.275 |
123.625 |
0.700 |
122.925 |
08:46A |
|
|
|
Dec 21 |
127.225 |
128.825 |
127.225 |
128.775 |
0.625 |
128.150 |
08:46A |
|
|
|
Feb 22 |
131.975 |
132.900 |
131.775 |
132.825 |
0.200 |
132.625 |
08:46A |
|
|
|
Apr 22 |
135.750 |
136.525 |
135.575 |
136.425 |
0.100 |
136.325 |
08:46A |
|
|
|
Jun 22 |
130.750 |
131.275 |
130.500 |
131.175 |
0.025 |
131.150 |
08:46A |
|
|
|
Aug 22 |
129.200 |
129.825 |
129.025 |
129.825 |
0.150 |
129.675 |
08:46A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
