 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
434'4 |
436'0 |
428'6 |
430'6 |
-4'6 |
430'2s |
03:55P |
|
|
|
May 26 |
442'0 |
443'6 |
437'2 |
439'2 |
-4'2 |
438'6s |
03:31P |
|
|
|
Jul 26 |
448'0 |
450'2 |
444'0 |
446'0 |
-4'0 |
445'2s |
03:22P |
|
|
|
Sep 26 |
445'4 |
448'2 |
442'4 |
444'2 |
-3'4 |
443'4s |
03:51P |
|
|
|
Dec 26 |
460'2 |
462'4 |
457'0 |
458'2 |
-3'2 |
457'6s |
03:34P |
|
|
|
Mar 27 |
471'4 |
474'2 |
468'6 |
470'2 |
-3'2 |
469'4s |
03:37P |
|
|
|
May 27 |
477'4 |
480'0 |
474'6 |
476'0 |
-3'2 |
475'4s |
01:30P |
|
|
|
Jul 27 |
481'4 |
483'0 |
477'4 |
478'6 |
-3'6 |
478'4s |
02:37P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1108'4 |
1137'6 |
1102'0 |
1114'6 |
3'0 |
1115'2s |
03:45P |
|
|
|
May 26 |
1123'0 |
1149'6 |
1115'6 |
1128'0 |
2'6 |
1128'6s |
03:28P |
|
|
|
Jul 26 |
1133'4 |
1159'2 |
1127'4 |
1139'0 |
2'2 |
1139'4s |
03:15P |
|
|
|
Aug 26 |
1122'6 |
1143'4 |
1118'2 |
1127'4 |
1'0 |
1128'0s |
01:30P |
|
|
|
Sep 26 |
1092'6 |
1105'4 |
1089'0 |
1097'2 |
-0'6 |
1096'6s |
01:30P |
|
|
|
Nov 26 |
1095'0 |
1100'6 |
1089'6 |
1095'2 |
-4'4 |
1094'0s |
02:41P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
534'6 |
539'2 |
527'4 |
530'6 |
-5'4 |
529'6s |
01:30P |
|
|
|
May 26 |
544'6 |
548'0 |
537'0 |
539'4 |
-5'0 |
539'0s |
01:30P |
|
|
|
Jul 26 |
553'6 |
558'4 |
547'4 |
550'0 |
-5'4 |
549'2s |
01:30P |
|
|
|
Sep 26 |
566'2 |
570'6 |
560'0 |
562'0 |
-5'4 |
561'6s |
01:30P |
|
|
|
Dec 26 |
584'6 |
589'0 |
578'2 |
580'0 |
-5'6 |
580'0s |
02:30P |
|
|
|
Mar 27 |
600'0 |
604'0 |
594'2 |
595'6 |
-5'6 |
595'6s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3025 |
3094 |
2996 |
3034 |
4 |
3036s |
03:15P |
|
|
|
May 26 |
3063 |
3132 |
3036 |
3080 |
10 |
3079s |
01:30P |
|
|
|
Jul 26 |
3111 |
3172 |
3081 |
3123 |
10 |
3124s |
01:30P |
|
|
|
Aug 26 |
3121 |
3173 |
3092 |
3129 |
6 |
3129s |
01:30P |
|
|
|
Sep 26 |
3100 |
3162 |
3092 |
3122 |
- 1 |
3121s |
01:30P |
|
|
|
Oct 26 |
3102 |
3144 |
3078 |
3107 |
- 7 |
3106s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
368.825 |
371.950 |
367.250 |
367.825 |
3.350 |
367.425s |
01:05P |
|
|
|
Apr 26 |
365.000 |
368.500 |
361.825 |
363.525 |
2.300 |
362.800s |
01:05P |
|
|
|
May 26 |
360.075 |
363.825 |
355.800 |
358.000 |
0.925 |
357.125s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
238.275 |
240.825 |
236.900 |
238.000 |
2.500 |
237.750s |
03:47P |
|
|
|
Apr 26 |
238.500 |
241.000 |
236.475 |
237.650 |
1.650 |
237.250s |
01:05P |
|
|
|
Jun 26 |
235.025 |
237.100 |
233.000 |
234.250 |
1.650 |
233.850s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
