 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
440'4 |
442'4 |
439'0 |
441'0 |
0'4 |
440'2 |
12/31 |
|
|
|
May 26 |
448'2 |
450'4 |
447'0 |
448'6 |
0'2 |
448'2 |
12/31 |
|
|
|
Jul 26 |
454'4 |
456'2 |
453'0 |
455'0 |
0'4 |
454'4 |
12/31 |
|
|
|
Sep 26 |
449'0 |
449'6 |
447'4 |
448'4 |
-0'4 |
448'4 |
12/31 |
|
|
|
Dec 26 |
460'4 |
461'6 |
459'4 |
460'2 |
-0'6 |
460'4 |
12/31 |
|
|
|
Mar 27 |
474'0 |
474'4 |
472'6 |
473'4 |
-0'4 |
473'4 |
12/31 |
|
|
|
May 27 |
480'6 |
481'2 |
479'6 |
480'2 |
-0'4 |
480'2 |
12/31 |
|
|
|
Jul 27 |
483'6 |
484'6 |
483'2 |
483'4 |
-0'4 |
483'6 |
12/31 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1045'0 |
1046'6 |
1030'0 |
1031'2 |
-15'0 |
1030'4 |
12/31 |
|
|
|
Mar 26 |
1061'2 |
1064'0 |
1047'0 |
1047'2 |
-15'0 |
1047'4 |
12/31 |
|
|
|
May 26 |
1073'4 |
1076'4 |
1060'4 |
1060'6 |
-13'6 |
1061'0 |
12/31 |
|
|
|
Jul 26 |
1085'4 |
1088'4 |
1073'6 |
1074'2 |
-11'6 |
1074'2 |
12/31 |
|
|
|
Aug 26 |
1082'4 |
1085'2 |
1071'6 |
1072'4 |
-10'4 |
1072'4 |
12/31 |
|
|
|
Sep 26 |
1069'4 |
1071'4 |
1059'2 |
1060'0 |
-9'4 |
1060'0 |
12/31 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
510'2 |
512'0 |
506'0 |
506'4 |
-4'2 |
507'0 |
12/31 |
|
|
|
May 26 |
521'6 |
523'2 |
517'4 |
518'2 |
-3'6 |
518'4 |
12/31 |
|
|
|
Jul 26 |
534'0 |
535'4 |
530'4 |
530'4 |
-3'4 |
531'2 |
12/31 |
|
|
|
Sep 26 |
547'6 |
549'6 |
544'6 |
545'2 |
-3'2 |
545'6 |
12/31 |
|
|
|
Dec 26 |
567'6 |
568'4 |
564'0 |
564'0 |
-3'4 |
564'6 |
12/31 |
|
|
|
Mar 27 |
582'0 |
582'0 |
579'4 |
580'0 |
-3'4 |
580'6 |
12/31 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
2966 |
2966 |
2943 |
2943 |
- 22 |
2945 |
12/31 |
|
|
|
Mar 26 |
3023 |
3029 |
2990 |
2996 |
- 27 |
2994 |
12/31 |
|
|
|
May 26 |
3066 |
3073 |
3037 |
3040 |
- 28 |
3040 |
12/31 |
|
|
|
Jul 26 |
3120 |
3124 |
3093 |
3096 |
- 25 |
3095 |
12/31 |
|
|
|
Aug 26 |
3134 |
3142 |
3112 |
3116 |
- 21 |
3114 |
12/31 |
|
|
|
Sep 26 |
3144 |
3148 |
3124 |
3128 |
- 16 |
3126 |
12/31 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
349.275 |
350.950 |
349.225 |
350.250 |
0.700 |
350.250s |
12/31 |
|
|
|
Mar 26 |
344.300 |
346.300 |
343.975 |
345.300 |
0.750 |
345.325s |
12/31 |
|
|
|
Apr 26 |
343.275 |
345.175 |
343.275 |
344.175 |
0.800 |
344.225s |
12/31 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
230.200 |
232.450 |
230.200 |
231.625 |
1.125 |
231.600s |
12/31 |
|
|
|
Apr 26 |
230.750 |
232.750 |
230.700 |
232.125 |
1.225 |
232.200s |
12/31 |
|
|
|
Jun 26 |
225.750 |
227.300 |
225.625 |
226.725 |
0.975 |
226.775s |
12/31 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
