Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
442'6 |
445'0 |
442'4 |
444'4 |
1'2 |
443'2 |
10:16P |
|
|
|
Jul 24 |
450'0 |
453'0 |
449'6 |
451'6 |
1'0 |
450'6 |
10:31P |
|
|
|
Sep 24 |
459'4 |
460'6 |
458'0 |
459'2 |
0'2 |
459'0 |
10:31P |
|
|
|
Dec 24 |
471'4 |
474'2 |
471'4 |
472'6 |
0'0 |
472'6 |
10:31P |
|
|
|
Mar 25 |
485'0 |
487'6 |
485'0 |
486'2 |
-0'2 |
486'4 |
10:31P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1155'6 |
1162'2 |
1155'6 |
1162'2 |
6'4 |
1155'6 |
10:27P |
|
|
|
Jul 24 |
1170'2 |
1178'4 |
1170'2 |
1176'6 |
6'4 |
1170'2 |
10:31P |
|
|
|
Aug 24 |
1170'2 |
1178'6 |
1170'2 |
1176'0 |
4'2 |
1171'6 |
10:31P |
|
|
|
Sep 24 |
1162'4 |
1167'2 |
1162'4 |
1164'6 |
3'4 |
1161'2 |
10:31P |
|
|
|
Nov 24 |
1164'4 |
1170'6 |
1164'4 |
1168'2 |
3'2 |
1165'0 |
10:31P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
|
|
|
582'2 |
0'0 |
581'4 |
10:27P |
|
|
|
Jul 24 |
598'6 |
603'6 |
598'6 |
600'0 |
0'6 |
599'2 |
10:30P |
|
|
|
Sep 24 |
619'0 |
623'0 |
619'0 |
619'4 |
0'4 |
619'0 |
10:31P |
|
|
|
Dec 24 |
646'0 |
649'2 |
645'6 |
646'2 |
0'4 |
645'6 |
10:31P |
|
|
|
Mar 25 |
667'2 |
669'2 |
667'2 |
667'6 |
0'4 |
667'2 |
10:31P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
619'4 |
628'0 |
617'0 |
617'0 |
2'6 |
625'4s |
10:29P |
|
|
|
Jul 24 |
626'2 |
631'4 |
624'4 |
628'4 |
3'4 |
625'0 |
10:31P |
|
|
|
Sep 24 |
639'0 |
644'2 |
637'4 |
640'6 |
2'2 |
638'4 |
10:31P |
|
|
|
Dec 24 |
660'0 |
664'6 |
658'2 |
662'2 |
2'6 |
659'4 |
10:31P |
|
|
|
Mar 25 |
676'4 |
680'0 |
674'0 |
679'6 |
4'2 |
675'4 |
10:31P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 24 |
175.600 |
176.850 |
172.700 |
174.150 |
- 1.125 |
173.850s |
01:05P |
|
|
|
Aug 24 |
173.375 |
174.200 |
170.075 |
171.325 |
- 2.000 |
171.100s |
01:05P |
|
|
|
Oct 24 |
177.225 |
178.000 |
173.875 |
175.025 |
- 2.200 |
174.850s |
02:38P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
244.250 |
245.450 |
240.000 |
241.400 |
- 3.150 |
241.425s |
01:05P |
|
|
|
Aug 24 |
255.175 |
256.425 |
250.275 |
252.025 |
- 3.750 |
251.750s |
02:30P |
|
|
|
Sep 24 |
256.050 |
257.475 |
251.300 |
252.925 |
- 3.875 |
252.600s |
01:05P |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
94.400 |
94.500 |
92.800 |
92.925 |
-1.125 |
93.025s |
02:30P |
|
|
|
Jun 24 |
102.625 |
103.525 |
100.325 |
100.625 |
- 2.050 |
100.425s |
02:30P |
|
|
|
Jul 24 |
105.625 |
106.375 |
103.550 |
103.825 |
- 1.800 |
103.625s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
