 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
432'6 |
440'0 |
432'0 |
438'2 |
5'4 |
438'6s |
03:29P |
|
|
|
May 26 |
443'0 |
450'0 |
442'0 |
448'2 |
5'0 |
448'4s |
03:58P |
|
|
|
Jul 26 |
450'6 |
457'0 |
450'0 |
455'6 |
4'6 |
456'0s |
03:38P |
|
|
|
Sep 26 |
452'4 |
456'4 |
451'6 |
455'2 |
3'0 |
455'6s |
03:40P |
|
|
|
Dec 26 |
466'2 |
470'0 |
466'0 |
468'6 |
2'4 |
469'4s |
03:59P |
|
|
|
Mar 27 |
478'0 |
481'2 |
478'0 |
480'4 |
1'6 |
480'6s |
03:03P |
|
|
|
May 27 |
484'2 |
489'0 |
484'2 |
486'6 |
1'4 |
487'0s |
02:31P |
|
|
|
Jul 27 |
488'2 |
490'6 |
488'2 |
489'6 |
1'2 |
490'0s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1147'4 |
1161'0 |
1146'0 |
1156'6 |
9'4 |
1157'2s |
02:30P |
|
|
|
May 26 |
1162'6 |
1175'0 |
1160'4 |
1170'0 |
7'2 |
1170'6s |
03:54P |
|
|
|
Jul 26 |
1174'6 |
1186'4 |
1173'0 |
1182'0 |
6'4 |
1182'6s |
03:59P |
|
|
|
Aug 26 |
1165'0 |
1174'6 |
1163'0 |
1170'4 |
4'2 |
1171'0s |
02:30P |
|
|
|
Sep 26 |
1130'2 |
1135'6 |
1126'2 |
1132'0 |
1'6 |
1132'2s |
03:09P |
|
|
|
Nov 26 |
1126'0 |
1131'4 |
1123'2 |
1128'2 |
0'6 |
1128'2s |
03:47P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
572'2 |
595'6 |
570'6 |
590'0 |
19'4 |
591'2s |
01:27P |
|
|
|
May 26 |
574'0 |
597'0 |
573'2 |
591'4 |
17'0 |
591'4s |
03:59P |
|
|
|
Jul 26 |
580'6 |
603'2 |
580'6 |
599'2 |
16'6 |
598'6s |
03:51P |
|
|
|
Sep 26 |
592'4 |
613'6 |
592'2 |
610'0 |
16'4 |
609'6s |
03:24P |
|
|
|
Dec 26 |
610'0 |
630'4 |
609'2 |
627'2 |
16'0 |
626'6s |
01:20P |
|
|
|
Mar 27 |
628'2 |
644'4 |
627'2 |
641'6 |
15'2 |
640'6s |
01:27P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3187 |
3188 |
3145 |
3155 |
- 21 |
3155s |
01:20P |
|
|
|
May 26 |
3210 |
3225 |
3187 |
3200 |
- 4 |
3205s |
03:09P |
|
|
|
Jul 26 |
3230 |
3243 |
3213 |
3224 |
- 3 |
3228s |
01:30P |
|
|
|
Aug 26 |
3224 |
3230 |
3203 |
3214 |
- 1 |
3218s |
01:30P |
|
|
|
Sep 26 |
3187 |
3206 |
3179 |
3192 |
- 3 |
3195s |
01:30P |
|
|
|
Oct 26 |
3168 |
3177 |
3149 |
3161 |
- 5 |
3165s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
361.100 |
362.275 |
354.700 |
355.225 |
- 6.225 |
355.425s |
01:05P |
|
|
|
Apr 26 |
358.125 |
358.825 |
350.350 |
350.975 |
- 7.550 |
351.200s |
01:05P |
|
|
|
May 26 |
354.375 |
355.075 |
346.150 |
346.950 |
- 8.100 |
347.200s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
246.000 |
246.100 |
241.025 |
244.000 |
- 2.000 |
244.000s |
01:05P |
|
|
|
Apr 26 |
236.900 |
237.050 |
232.000 |
232.100 |
- 4.675 |
232.225s |
02:30P |
|
|
|
Jun 26 |
233.425 |
233.625 |
228.950 |
229.050 |
- 4.250 |
229.150s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
