 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
433'2 |
438'6 |
432'0 |
434'4 |
1'0 |
434'2s |
02:39P |
|
|
|
May 26 |
445'6 |
451'6 |
444'2 |
446'2 |
0'6 |
446'4s |
03:00P |
|
|
|
Jul 26 |
453'6 |
460'4 |
453'4 |
455'4 |
1'2 |
455'4s |
03:12P |
|
|
|
Sep 26 |
454'4 |
460'2 |
454'4 |
457'0 |
1'4 |
457'0s |
02:30P |
|
|
|
Dec 26 |
469'2 |
474'2 |
469'0 |
471'2 |
1'2 |
471'2s |
03:02P |
|
|
|
Mar 27 |
481'0 |
485'4 |
480'6 |
482'6 |
1'0 |
483'0s |
02:48P |
|
|
|
May 27 |
488'0 |
491'4 |
487'4 |
489'0 |
0'6 |
489'4s |
01:30P |
|
|
|
Jul 27 |
490'6 |
495'0 |
490'6 |
492'2 |
0'4 |
492'6s |
02:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1153'0 |
1169'2 |
1149'4 |
1156'6 |
5'6 |
1155'6s |
01:30P |
|
|
|
May 26 |
1162'4 |
1183'0 |
1160'4 |
1171'4 |
6'4 |
1170'4s |
03:12P |
|
|
|
Jul 26 |
1175'0 |
1196'0 |
1174'0 |
1184'2 |
6'2 |
1183'2s |
03:10P |
|
|
|
Aug 26 |
1167'0 |
1183'4 |
1164'6 |
1173'2 |
5'6 |
1172'6s |
01:30P |
|
|
|
Sep 26 |
1131'6 |
1145'0 |
1129'0 |
1136'4 |
4'2 |
1136'2s |
01:20P |
|
|
|
Nov 26 |
1127'4 |
1139'6 |
1125'0 |
1131'4 |
2'6 |
1131'4s |
02:55P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
579'4 |
579'4 |
567'2 |
571'4 |
-2'2 |
572'2s |
01:20P |
|
|
|
May 26 |
576'0 |
585'6 |
569'0 |
574'6 |
-3'2 |
574'0s |
01:30P |
|
|
|
Jul 26 |
583'6 |
594'2 |
578'4 |
584'2 |
-2'0 |
583'4s |
03:04P |
|
|
|
Sep 26 |
595'6 |
606'0 |
591'0 |
596'0 |
-1'2 |
596'0s |
02:34P |
|
|
|
Dec 26 |
613'6 |
623'4 |
609'4 |
614'4 |
-1'0 |
614'2s |
01:30P |
|
|
|
Mar 27 |
628'2 |
638'2 |
625'0 |
629'2 |
-0'4 |
629'4s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3083 |
3115 |
3070 |
3099 |
22 |
3105s |
01:20P |
|
|
|
May 26 |
3130 |
3169 |
3115 |
3152 |
18 |
3147s |
03:12P |
|
|
|
Jul 26 |
3162 |
3199 |
3149 |
3181 |
14 |
3177s |
03:12P |
|
|
|
Aug 26 |
3161 |
3193 |
3151 |
3175 |
10 |
3171s |
01:30P |
|
|
|
Sep 26 |
3150 |
3177 |
3142 |
3159 |
4 |
3155s |
01:30P |
|
|
|
Oct 26 |
3131 |
3154 |
3123 |
3134 |
2 |
3133s |
03:04P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
354.700 |
358.675 |
352.300 |
357.100 |
- 0.075 |
357.200s |
01:05P |
|
|
|
Apr 26 |
349.825 |
354.700 |
347.675 |
353.300 |
- 0.025 |
353.300s |
01:05P |
|
|
|
May 26 |
345.950 |
350.425 |
343.450 |
349.475 |
- 0.125 |
349.350s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
231.000 |
234.750 |
230.725 |
234.300 |
1.025 |
234.125s |
01:05P |
|
|
|
Jun 26 |
227.500 |
230.925 |
227.175 |
230.725 |
1.025 |
230.675s |
01:05P |
|
|
|
Aug 26 |
226.150 |
229.075 |
225.500 |
228.975 |
0.725 |
228.900s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
