 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
422'4 |
425'0 |
420'0 |
420'2 |
-1'6 |
420'2s |
02:38P |
|
|
|
May 26 |
430'0 |
432'6 |
427'2 |
427'6 |
-2'0 |
427'6s |
02:39P |
|
|
|
Jul 26 |
436'0 |
438'6 |
433'4 |
434'0 |
-2'0 |
434'0s |
02:31P |
|
|
|
Sep 26 |
434'4 |
436'6 |
432'6 |
433'2 |
-1'2 |
433'2s |
02:31P |
|
|
|
Dec 26 |
447'6 |
449'6 |
446'4 |
446'6 |
-1'0 |
446'6s |
01:30P |
|
|
|
Mar 27 |
460'4 |
463'2 |
460'0 |
460'0 |
-0'6 |
460'2s |
01:20P |
|
|
|
May 27 |
467'4 |
470'0 |
467'0 |
467'0 |
-0'4 |
467'2s |
01:30P |
|
|
|
Jul 27 |
472'6 |
473'6 |
470'6 |
471'0 |
-0'4 |
471'0s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1043'4 |
1058'2 |
1041'4 |
1052'4 |
10'4 |
1053'0s |
02:46P |
|
|
|
May 26 |
1056'2 |
1070'0 |
1054'2 |
1063'6 |
9'2 |
1064'2s |
02:36P |
|
|
|
Jul 26 |
1068'4 |
1082'4 |
1067'6 |
1075'2 |
8'0 |
1076'2s |
02:42P |
|
|
|
Aug 26 |
1066'0 |
1079'2 |
1065'2 |
1072'4 |
7'6 |
1073'2s |
01:20P |
|
|
|
Sep 26 |
1053'0 |
1064'6 |
1052'2 |
1058'6 |
6'4 |
1058'6s |
01:30P |
|
|
|
Nov 26 |
1058'2 |
1070'4 |
1058'0 |
1063'6 |
6'2 |
1064'2s |
02:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
512'4 |
517'2 |
509'6 |
510'0 |
-2'0 |
510'4s |
01:30P |
|
|
|
May 26 |
523'6 |
528'4 |
521'0 |
521'0 |
-2'2 |
521'4s |
02:44P |
|
|
|
Jul 26 |
536'4 |
541'0 |
533'0 |
533'0 |
-2'6 |
533'4s |
01:30P |
|
|
|
Sep 26 |
551'4 |
554'6 |
547'4 |
547'6 |
-2'4 |
548'0s |
01:30P |
|
|
|
Dec 26 |
569'4 |
573'2 |
566'4 |
566'4 |
-2'2 |
567'0s |
01:20P |
|
|
|
Mar 27 |
585'2 |
586'2 |
583'0 |
583'0 |
-2'2 |
583'0s |
01:20P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
2920 |
2945 |
2890 |
2892 |
- 27 |
2892s |
02:37P |
|
|
|
May 26 |
2965 |
2991 |
2937 |
2938 |
- 26 |
2939s |
01:30P |
|
|
|
Jul 26 |
3017 |
3042 |
2992 |
2995 |
- 22 |
2995s |
01:30P |
|
|
|
Aug 26 |
3036 |
3059 |
3012 |
3013 |
- 22 |
3014s |
02:30P |
|
|
|
Sep 26 |
3055 |
3071 |
3025 |
3026 |
- 22 |
3026s |
02:30P |
|
|
|
Oct 26 |
3056 |
3079 |
3030 |
3031 |
- 25 |
3031s |
01:20P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
365.025 |
368.525 |
365.025 |
368.525 |
3.675 |
368.425s |
01:05P |
|
|
|
Mar 26 |
360.250 |
364.675 |
359.325 |
364.575 |
4.850 |
364.550s |
02:30P |
|
|
|
Apr 26 |
358.500 |
363.050 |
357.775 |
362.875 |
4.750 |
362.925s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
235.300 |
236.200 |
234.950 |
236.075 |
0.900 |
236.050s |
02:36P |
|
|
|
Apr 26 |
237.475 |
238.550 |
237.225 |
238.400 |
1.100 |
238.425s |
02:30P |
|
|
|
Jun 26 |
232.500 |
233.975 |
232.200 |
233.825 |
1.575 |
233.900s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
