Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 22 |
629'2 |
640'4 |
616'0 |
636'4 |
10'4 |
639'6s |
08/12 |
|
|
|
Dec 22 |
627'6 |
642'6 |
616'2 |
639'4 |
14'4 |
642'2s |
08/12 |
|
|
|
Mar 23 |
635'6 |
649'2 |
623'4 |
645'6 |
14'4 |
649'0s |
08/12 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 22 |
1682'4 |
1696'0 |
1682'4 |
1691'4 |
-40'2 |
1669'2s |
08/12 |
|
|
|
Sep 22 |
1518'4 |
1537'4 |
1483'0 |
1531'2 |
14'6 |
1535'0s |
08/12 |
|
|
|
Nov 22 |
1448'0 |
1464'6 |
1415'2 |
1452'4 |
5'6 |
1454'2s |
08/12 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 22 |
882'4 |
893'6 |
859'6 |
887'4 |
0'0 |
889'2s |
08/12 |
|
|
|
Dec 22 |
889'0 |
896'4 |
864'0 |
891'4 |
0'4 |
892'4s |
08/12 |
|
|
|
Mar 23 |
888'4 |
900'4 |
869'6 |
893'2 |
-1'2 |
896'0s |
08/12 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 22 |
811'2 |
811'2 |
782'2 |
804'4 |
-4'6 |
806'0s |
08/12 |
|
|
|
Dec 22 |
825'0 |
825'0 |
798'0 |
820'4 |
-3'6 |
822'4s |
08/12 |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Sep 22 |
450'0 |
474'4 |
450'0 |
467'6 |
3'4 |
458'2s |
08/12 |
|
|
|
Dec 22 |
421'2 |
435'2 |
420'6 |
425'2 |
3'4 |
427'4s |
08/12 |
|
|
|
Mar 23 |
425'6 |
430'0 |
425'6 |
430'0 |
2'0 |
427'6s |
08/12 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 22 |
122.200 |
122.350 |
121.675 |
121.825 |
- 0.675 |
121.725s |
08/12 |
|
|
|
Oct 22 |
100.875 |
100.875 |
99.575 |
100.000 |
- 1.050 |
100.025s |
08/12 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 22 |
180.275 |
181.175 |
179.125 |
179.350 |
- 0.325 |
179.625s |
08/12 |
|
|
|
Sep 22 |
184.525 |
185.750 |
183.125 |
183.250 |
- 1.225 |
183.375s |
08/12 |
|
|
|
Oct 22 |
186.900 |
188.025 |
185.650 |
185.825 |
- 0.850 |
186.000s |
08/12 |
|
|
|
Nov 22 |
188.275 |
189.375 |
187.250 |
187.575 |
- 0.800 |
187.575s |
08/12 |
|
|
|
Jan 23 |
188.800 |
189.775 |
187.700 |
187.975 |
- 0.950 |
188.075s |
08/12 |
|
|
|
Mar 23 |
190.000 |
190.900 |
189.000 |
189.250 |
- 1.175 |
189.125s |
08/12 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Aug 22 |
140.500 |
140.775 |
140.100 |
140.300 |
- 0.375 |
140.225s |
08/12 |
|
|
|
Oct 22 |
145.025 |
145.300 |
144.350 |
144.625 |
- 0.600 |
144.500s |
08/12 |
|
|
|
Dec 22 |
151.000 |
151.250 |
150.525 |
150.725 |
- 0.450 |
150.625s |
08/12 |
|
|
|
Feb 23 |
155.375 |
155.700 |
155.125 |
155.350 |
- 0.325 |
155.200s |
08/12 |
|
|
|
Apr 23 |
158.075 |
158.425 |
158.050 |
158.125 |
- 0.125 |
158.175s |
08/12 |
|
|
|
Jun 23 |
153.100 |
153.350 |
153.050 |
153.100 |
|
153.175s |
08/12 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
