Futures IF
05/18/17 1:16:01 PM
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
420'2 |
427'2 |
420'0 |
425'0 |
4'4 |
424'6s |
08:34A |
|
|
|
May 26 |
427'6 |
434'2 |
427'2 |
432'4 |
4'2 |
432'0s |
08:34A |
|
|
|
Jul 26 |
434'0 |
439'6 |
433'4 |
438'2 |
4'0 |
438'0s |
08:34A |
|
|
|
Sep 26 |
433'4 |
437'4 |
432'4 |
436'6 |
3'0 |
436'2s |
08:34A |
|
|
|
Dec 26 |
447'0 |
450'4 |
446'2 |
450'0 |
3'0 |
449'6s |
08:34A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1053'0 |
1059'0 |
1047'6 |
1056'2 |
4'6 |
1057'6s |
08:34A |
|
|
|
May 26 |
1064'2 |
1070'2 |
1059'4 |
1067'4 |
4'4 |
1068'6s |
08:34A |
|
|
|
Jul 26 |
1076'0 |
1082'2 |
1072'4 |
1079'4 |
5'0 |
1081'2s |
08:34A |
|
|
|
Aug 26 |
1073'2 |
1078'4 |
1070'0 |
1076'2 |
4'4 |
1077'6s |
01/16 |
|
|
|
Sep 26 |
1058'6 |
1064'0 |
1056'2 |
1061'4 |
4'2 |
1063'0s |
01/16 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
511'0 |
521'0 |
510'2 |
518'0 |
7'4 |
518'0s |
08:34A |
|
|
|
May 26 |
522'0 |
531'4 |
521'2 |
529'2 |
7'2 |
528'6s |
08:34A |
|
|
|
Jul 26 |
533'2 |
543'0 |
533'2 |
541'0 |
7'0 |
540'4s |
08:34A |
|
|
|
Sep 26 |
548'4 |
557'0 |
548'0 |
555'0 |
6'6 |
554'6s |
08:34A |
|
|
|
Dec 26 |
566'6 |
575'6 |
566'6 |
573'6 |
6'6 |
573'6s |
08:34A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
517'2 |
529'0 |
517'2 |
528'2 |
10'0 |
527'2s |
08:34A |
|
|
|
May 26 |
528'2 |
539'6 |
528'2 |
539'6 |
9'4 |
538'2s |
08:34A |
|
|
|
Jul 26 |
541'6 |
552'4 |
541'6 |
552'2 |
9'2 |
551'0s |
08:34A |
|
|
|
Sep 26 |
557'4 |
567'0 |
557'2 |
566'6 |
8'6 |
565'4s |
08:34A |
|
|
|
Dec 26 |
576'6 |
586'4 |
576'6 |
586'2 |
8'6 |
585'4s |
08:34A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
236.250 |
236.275 |
229.250 |
232.075 |
- 3.900 |
232.150s |
08:34A |
|
|
|
Apr 26 |
238.600 |
238.600 |
231.275 |
233.925 |
- 4.450 |
233.975s |
08:34A |
|
|
|
Jun 26 |
233.900 |
233.975 |
227.500 |
229.575 |
- 4.300 |
229.600s |
08:34A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
368.400 |
368.700 |
359.525 |
361.750 |
- 6.500 |
361.925s |
08:34A |
|
|
|
Mar 26 |
364.600 |
365.000 |
355.300 |
356.150 |
- 8.100 |
356.450s |
08:34A |
|
|
|
Apr 26 |
363.000 |
363.375 |
353.675 |
354.750 |
- 8.025 |
354.900s |
08:34A |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
87.600 |
88.475 |
87.600 |
88.350 |
0.475 |
88.275s |
08:34A |
|
|
|
Apr 26 |
94.750 |
95.975 |
94.650 |
95.250 |
0.200 |
95.200s |
08:34A |
|
|
|
May 26 |
98.000 |
98.900 |
98.000 |
98.700 |
0.250 |
98.725s |
01/16 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
