 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
428'0 |
431'4 |
427'0 |
431'2 |
3'6 |
431'2s |
05:41P |
|
|
|
May 26 |
436'6 |
442'0 |
436'2 |
441'4 |
5'2 |
441'6s |
05:36P |
|
|
|
Jul 26 |
444'6 |
449'6 |
444'2 |
449'2 |
5'4 |
449'6s |
05:07P |
|
|
|
Sep 26 |
444'6 |
449'4 |
444'4 |
449'2 |
4'6 |
449'4s |
03:07P |
|
|
|
Dec 26 |
459'6 |
464'0 |
459'2 |
463'4 |
4'2 |
464'0s |
05:22P |
|
|
|
Mar 27 |
472'0 |
475'6 |
471'6 |
475'4 |
3'4 |
475'6s |
04:45P |
|
|
|
May 27 |
479'4 |
482'4 |
478'2 |
481'4 |
3'6 |
482'2s |
05:03P |
|
|
|
Jul 27 |
482'0 |
485'0 |
481'4 |
484'6 |
3'2 |
485'2s |
05:02P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1129'4 |
1141'4 |
1128'4 |
1136'4 |
13'2 |
1137'2s |
05:36P |
|
|
|
May 26 |
1144'0 |
1156'2 |
1143'2 |
1151'2 |
12'6 |
1152'2s |
05:29P |
|
|
|
Jul 26 |
1155'6 |
1168'2 |
1155'6 |
1163'2 |
11'2 |
1163'6s |
05:00P |
|
|
|
Aug 26 |
1145'6 |
1155'0 |
1145'6 |
1151'6 |
9'6 |
1152'2s |
01:30P |
|
|
|
Sep 26 |
1114'4 |
1121'2 |
1113'0 |
1118'6 |
6'6 |
1119'4s |
01:30P |
|
|
|
Nov 26 |
1111'0 |
1117'0 |
1109'2 |
1116'2 |
5'6 |
1116'2s |
05:00P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
537'2 |
553'4 |
536'0 |
552'0 |
15'2 |
552'4s |
05:28P |
|
|
|
May 26 |
545'0 |
558'6 |
543'4 |
558'6 |
13'2 |
558'4s |
04:56P |
|
|
|
Jul 26 |
554'0 |
566'4 |
552'4 |
566'2 |
12'0 |
566'4s |
04:45P |
|
|
|
Sep 26 |
566'6 |
578'4 |
564'4 |
578'2 |
11'6 |
578'2s |
04:45P |
|
|
|
Dec 26 |
585'0 |
596'0 |
582'2 |
595'4 |
11'2 |
595'6s |
04:55P |
|
|
|
Mar 27 |
598'6 |
611'2 |
597'2 |
610'4 |
11'2 |
611'0s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3029 |
3098 |
3029 |
3077 |
49 |
3079s |
05:06P |
|
|
|
May 26 |
3080 |
3144 |
3080 |
3124 |
48 |
3128s |
04:46P |
|
|
|
Jul 26 |
3130 |
3182 |
3130 |
3164 |
43 |
3169s |
05:05P |
|
|
|
Aug 26 |
3145 |
3181 |
3143 |
3164 |
34 |
3169s |
04:46P |
|
|
|
Sep 26 |
3141 |
3170 |
3139 |
3155 |
27 |
3160s |
04:46P |
|
|
|
Oct 26 |
3130 |
3155 |
3119 |
3136 |
20 |
3143s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
367.450 |
368.000 |
363.350 |
365.825 |
- 1.725 |
365.725s |
01:05P |
|
|
|
Apr 26 |
364.500 |
365.800 |
360.975 |
363.675 |
- 0.975 |
363.625s |
02:30P |
|
|
|
May 26 |
360.425 |
362.000 |
357.400 |
359.925 |
- 0.525 |
359.900s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
242.225 |
243.100 |
241.500 |
242.650 |
0.150 |
242.500s |
01:05P |
|
|
|
Apr 26 |
240.750 |
241.400 |
239.525 |
240.775 |
- 0.325 |
240.650s |
01:05P |
|
|
|
Jun 26 |
236.500 |
236.950 |
234.975 |
236.325 |
- 0.325 |
236.250s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
