 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
430'0 |
433'6 |
428'0 |
433'6 |
2'6 |
433'2s |
05:12P |
|
|
|
May 26 |
441'0 |
445'6 |
440'2 |
443'6 |
1'4 |
443'4s |
05:59P |
|
|
|
Jul 26 |
449'4 |
453'4 |
448'4 |
451'2 |
1'0 |
451'2s |
05:25P |
|
|
|
Sep 26 |
451'2 |
454'6 |
450'2 |
452'4 |
0'4 |
452'6s |
04:45P |
|
|
|
Dec 26 |
466'2 |
469'0 |
465'0 |
467'0 |
0'0 |
467'0s |
05:00P |
|
|
|
Mar 27 |
478'0 |
480'4 |
477'0 |
479'0 |
0'2 |
479'0s |
04:45P |
|
|
|
May 27 |
485'0 |
486'6 |
483'6 |
485'2 |
0'2 |
485'4s |
02:30P |
|
|
|
Jul 27 |
488'4 |
490'2 |
487'2 |
488'0 |
-0'2 |
488'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1147'6 |
1156'0 |
1129'2 |
1147'2 |
-0'4 |
1147'6s |
05:23P |
|
|
|
May 26 |
1164'4 |
1172'6 |
1145'6 |
1163'0 |
-1'4 |
1163'4s |
05:50P |
|
|
|
Jul 26 |
1176'2 |
1185'0 |
1159'0 |
1175'2 |
-1'2 |
1176'2s |
05:44P |
|
|
|
Aug 26 |
1166'6 |
1173'6 |
1151'0 |
1166'2 |
-0'6 |
1166'6s |
02:30P |
|
|
|
Sep 26 |
1128'4 |
1135'4 |
1117'4 |
1130'2 |
0'2 |
1130'4s |
01:26P |
|
|
|
Nov 26 |
1126'0 |
1132'4 |
1116'4 |
1127'6 |
-0'2 |
1127'4s |
05:36P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
565'4 |
572'0 |
562'2 |
571'0 |
6'0 |
571'6s |
01:30P |
|
|
|
May 26 |
569'6 |
575'6 |
567'6 |
574'0 |
4'6 |
574'4s |
05:27P |
|
|
|
Jul 26 |
578'0 |
583'2 |
575'6 |
582'2 |
4'2 |
582'0s |
04:45P |
|
|
|
Sep 26 |
589'0 |
594'6 |
587'2 |
593'4 |
4'0 |
593'2s |
05:15P |
|
|
|
Dec 26 |
607'0 |
611'6 |
604'6 |
610'4 |
4'2 |
610'6s |
06:02P |
|
|
|
Mar 27 |
621'0 |
625'6 |
619'6 |
625'2 |
4'4 |
625'4s |
01:26P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3192 |
3224 |
3148 |
3183 |
- 7 |
3176s |
05:24P |
|
|
|
May 26 |
3220 |
3255 |
3180 |
3213 |
- 9 |
3209s |
04:50P |
|
|
|
Jul 26 |
3232 |
3273 |
3206 |
3232 |
- 12 |
3231s |
04:45P |
|
|
|
Aug 26 |
3232 |
3259 |
3195 |
3219 |
- 12 |
3219s |
05:51P |
|
|
|
Sep 26 |
3207 |
3234 |
3174 |
3197 |
- 13 |
3198s |
04:45P |
|
|
|
Oct 26 |
3183 |
3206 |
3145 |
3167 |
- 15 |
3170s |
05:52P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
366.600 |
366.625 |
357.750 |
361.700 |
- 4.650 |
361.650s |
01:05P |
|
|
|
Apr 26 |
364.025 |
364.100 |
354.825 |
358.800 |
- 5.275 |
358.750s |
01:05P |
|
|
|
May 26 |
360.550 |
360.650 |
351.675 |
355.325 |
- 5.350 |
355.300s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
246.025 |
246.500 |
244.500 |
246.000 |
|
246.000s |
01:05P |
|
|
|
Apr 26 |
240.000 |
240.025 |
235.550 |
236.975 |
- 3.375 |
236.900s |
01:05P |
|
|
|
Jun 26 |
236.500 |
236.525 |
232.025 |
233.425 |
- 3.300 |
233.400s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
