 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
427'2 |
431'4 |
425'2 |
427'6 |
0'0 |
427'4s |
05:11P |
|
|
|
May 26 |
439'0 |
445'0 |
437'6 |
440'6 |
0'4 |
440'2s |
05:19P |
|
|
|
Jul 26 |
447'4 |
453'2 |
446'2 |
449'2 |
0'4 |
448'6s |
05:14P |
|
|
|
Sep 26 |
448'4 |
453'2 |
447'2 |
450'0 |
0'2 |
450'0s |
04:45P |
|
|
|
Dec 26 |
464'0 |
467'4 |
462'0 |
464'2 |
0'0 |
464'4s |
05:05P |
|
|
|
Mar 27 |
476'0 |
479'2 |
474'0 |
476'2 |
-0'2 |
476'0s |
04:45P |
|
|
|
May 27 |
482'4 |
485'2 |
480'4 |
482'2 |
-0'4 |
482'2s |
02:30P |
|
|
|
Jul 27 |
485'0 |
488'4 |
484'0 |
485'6 |
-0'4 |
485'4s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1134'0 |
1148'4 |
1127'4 |
1134'4 |
-3'2 |
1134'2s |
05:06P |
|
|
|
May 26 |
1149'4 |
1165'0 |
1143'0 |
1150'2 |
-3'4 |
1149'6s |
05:19P |
|
|
|
Jul 26 |
1162'0 |
1177'6 |
1155'2 |
1164'2 |
-2'4 |
1163'4s |
05:16P |
|
|
|
Aug 26 |
1154'0 |
1167'2 |
1146'6 |
1155'2 |
-1'6 |
1154'2s |
01:30P |
|
|
|
Sep 26 |
1116'2 |
1131'0 |
1112'4 |
1120'2 |
0'6 |
1120'4s |
01:30P |
|
|
|
Nov 26 |
1111'6 |
1127'2 |
1108'4 |
1117'4 |
2'2 |
1117'2s |
05:02P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
571'4 |
579'2 |
567'6 |
568'6 |
-4'0 |
569'4s |
01:20P |
|
|
|
May 26 |
578'0 |
583'4 |
573'0 |
574'0 |
-6'4 |
573'6s |
04:45P |
|
|
|
Jul 26 |
585'0 |
591'2 |
581'4 |
581'6 |
-5'2 |
582'2s |
04:53P |
|
|
|
Sep 26 |
596'0 |
602'0 |
592'0 |
593'4 |
-4'4 |
593'6s |
03:42P |
|
|
|
Dec 26 |
612'4 |
618'2 |
608'4 |
610'6 |
-4'2 |
610'6s |
04:45P |
|
|
|
Mar 27 |
626'0 |
632'0 |
622'4 |
625'0 |
-4'0 |
625'2s |
04:45P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3086 |
3124 |
3043 |
3082 |
- 11 |
3087s |
03:19P |
|
|
|
May 26 |
3128 |
3163 |
3083 |
3122 |
- 13 |
3125s |
05:18P |
|
|
|
Jul 26 |
3178 |
3200 |
3125 |
3161 |
- 15 |
3164s |
04:56P |
|
|
|
Aug 26 |
3165 |
3190 |
3123 |
3156 |
- 15 |
3157s |
05:10P |
|
|
|
Sep 26 |
3148 |
3175 |
3113 |
3138 |
- 14 |
3143s |
02:30P |
|
|
|
Oct 26 |
3139 |
3151 |
3097 |
3120 |
- 14 |
3123s |
04:45P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
367.850 |
369.350 |
361.725 |
364.500 |
- 3.725 |
364.300s |
01:05P |
|
|
|
Apr 26 |
365.050 |
366.650 |
358.675 |
361.425 |
- 3.700 |
361.350s |
02:30P |
|
|
|
May 26 |
361.300 |
363.150 |
355.375 |
358.100 |
- 3.025 |
357.975s |
02:30P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
247.000 |
247.000 |
243.400 |
244.675 |
- 1.600 |
244.975s |
01:05P |
|
|
|
Apr 26 |
242.000 |
242.625 |
238.275 |
239.200 |
- 2.750 |
239.250s |
02:30P |
|
|
|
Jun 26 |
237.425 |
238.250 |
234.150 |
235.450 |
- 2.075 |
235.450s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
