 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
423'4 |
425'4 |
422'0 |
424'0 |
-1'0 |
423'6s |
03:59P |
|
|
|
May 26 |
431'4 |
433'0 |
430'0 |
431'4 |
-0'6 |
431'2s |
03:51P |
|
|
|
Jul 26 |
437'4 |
439'4 |
436'2 |
438'0 |
-0'2 |
437'6s |
03:55P |
|
|
|
Sep 26 |
435'4 |
438'2 |
435'0 |
436'4 |
0'2 |
436'4s |
01:20P |
|
|
|
Dec 26 |
449'0 |
451'6 |
448'4 |
450'4 |
0'6 |
450'4s |
03:45P |
|
|
|
Mar 27 |
461'2 |
464'4 |
461'2 |
463'6 |
0'6 |
463'4s |
03:07P |
|
|
|
May 27 |
468'4 |
471'0 |
468'0 |
470'0 |
0'6 |
470'0s |
01:30P |
|
|
|
Jul 27 |
473'4 |
475'0 |
471'6 |
474'0 |
0'6 |
473'6s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1053'0 |
1061'6 |
1052'0 |
1053'0 |
-4'6 |
1053'0s |
03:38P |
|
|
|
May 26 |
1064'4 |
1073'0 |
1063'0 |
1064'2 |
-4'6 |
1064'0s |
03:46P |
|
|
|
Jul 26 |
1078'0 |
1085'2 |
1075'2 |
1076'4 |
-5'0 |
1076'2s |
03:33P |
|
|
|
Aug 26 |
1076'2 |
1081'4 |
1072'4 |
1073'0 |
-4'6 |
1073'0s |
01:23P |
|
|
|
Sep 26 |
1058'6 |
1066'4 |
1057'4 |
1058'2 |
-4'6 |
1058'2s |
01:23P |
|
|
|
Nov 26 |
1065'0 |
1072'2 |
1063'2 |
1064'2 |
-5'0 |
1064'0s |
03:44P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
518'2 |
520'2 |
509'4 |
510'4 |
-7'6 |
510'2s |
03:54P |
|
|
|
May 26 |
529'2 |
530'6 |
521'0 |
521'6 |
-7'0 |
521'6s |
01:30P |
|
|
|
Jul 26 |
542'0 |
542'6 |
533'2 |
534'2 |
-6'4 |
534'0s |
01:30P |
|
|
|
Sep 26 |
555'6 |
556'6 |
548'0 |
548'6 |
-6'0 |
548'6s |
02:30P |
|
|
|
Dec 26 |
575'2 |
575'6 |
567'2 |
568'4 |
-5'4 |
568'2s |
01:30P |
|
|
|
Mar 27 |
591'0 |
591'0 |
583'4 |
584'4 |
-4'6 |
584'6s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
2904 |
2935 |
2891 |
2915 |
16 |
2916s |
03:54P |
|
|
|
May 26 |
2954 |
2974 |
2934 |
2955 |
7 |
2958s |
03:33P |
|
|
|
Jul 26 |
3011 |
3027 |
2989 |
3009 |
|
3010s |
02:31P |
|
|
|
Aug 26 |
3032 |
3047 |
3012 |
3031 |
- 1 |
3031s |
01:23P |
|
|
|
Sep 26 |
3048 |
3062 |
3027 |
3045 |
- 1 |
3045s |
01:30P |
|
|
|
Oct 26 |
3058 |
3069 |
3035 |
3052 |
- 2 |
3052s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
362.750 |
363.675 |
361.075 |
362.975 |
0.700 |
362.625s |
01:05P |
|
|
|
Mar 26 |
357.450 |
359.025 |
355.500 |
357.900 |
1.225 |
357.675s |
02:31P |
|
|
|
Apr 26 |
355.900 |
357.650 |
353.975 |
356.650 |
1.550 |
356.450s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
232.700 |
233.400 |
231.900 |
232.575 |
0.225 |
232.375s |
02:30P |
|
|
|
Apr 26 |
234.400 |
235.450 |
233.725 |
234.775 |
0.600 |
234.575s |
01:05P |
|
|
|
Jun 26 |
230.000 |
231.250 |
229.400 |
230.750 |
1.000 |
230.600s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
