 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
428'2 |
429'6 |
426'0 |
426'4 |
-1'6 |
426'4s |
03:20P |
|
|
|
May 26 |
436'2 |
437'6 |
434'2 |
434'6 |
-1'2 |
434'6s |
02:57P |
|
|
|
Jul 26 |
442'0 |
444'0 |
440'4 |
440'6 |
-1'2 |
440'6s |
03:06P |
|
|
|
Sep 26 |
441'2 |
442'6 |
439'6 |
440'2 |
-1'0 |
440'2s |
01:30P |
|
|
|
Dec 26 |
455'0 |
456'2 |
453'6 |
454'2 |
-0'6 |
454'2s |
02:48P |
|
|
|
Mar 27 |
467'2 |
468'4 |
466'0 |
466'2 |
-0'6 |
466'6s |
01:20P |
|
|
|
May 27 |
474'0 |
475'2 |
472'4 |
472'4 |
-1'0 |
472'4s |
02:37P |
|
|
|
Jul 27 |
476'6 |
478'6 |
476'2 |
476'2 |
-1'0 |
476'2s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1060'2 |
1069'4 |
1058'4 |
1067'4 |
5'4 |
1067'2s |
03:20P |
|
|
|
May 26 |
1073'0 |
1082'0 |
1070'6 |
1079'6 |
5'4 |
1079'4s |
02:42P |
|
|
|
Jul 26 |
1086'0 |
1094'6 |
1084'2 |
1092'6 |
5'0 |
1092'4s |
03:00P |
|
|
|
Aug 26 |
1085'0 |
1092'4 |
1083'0 |
1090'0 |
4'6 |
1090'6s |
01:30P |
|
|
|
Sep 26 |
1072'4 |
1078'2 |
1069'6 |
1075'4 |
3'4 |
1076'0s |
01:30P |
|
|
|
Nov 26 |
1077'4 |
1084'6 |
1076'0 |
1082'4 |
3'6 |
1082'6s |
02:58P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
522'4 |
525'4 |
519'2 |
523'4 |
0'6 |
523'2s |
02:47P |
|
|
|
May 26 |
532'6 |
535'6 |
529'6 |
532'6 |
0'0 |
532'6s |
01:30P |
|
|
|
Jul 26 |
545'4 |
547'4 |
542'2 |
544'0 |
-1'2 |
544'0s |
01:30P |
|
|
|
Sep 26 |
559'6 |
561'6 |
556'6 |
558'0 |
-1'4 |
558'0s |
01:30P |
|
|
|
Dec 26 |
579'2 |
581'0 |
576'4 |
577'0 |
-2'2 |
577'0s |
01:20P |
|
|
|
Mar 27 |
593'4 |
597'0 |
593'0 |
593'0 |
-2'2 |
593'4s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
2938 |
2950 |
2927 |
2938 |
- 3 |
2940s |
03:27P |
|
|
|
May 26 |
2970 |
2990 |
2967 |
2978 |
1 |
2980s |
02:50P |
|
|
|
Jul 26 |
3026 |
3040 |
3019 |
3030 |
1 |
3031s |
01:30P |
|
|
|
Aug 26 |
3044 |
3057 |
3036 |
3047 |
3 |
3049s |
02:56P |
|
|
|
Sep 26 |
3053 |
3066 |
3047 |
3058 |
4 |
3059s |
02:56P |
|
|
|
Oct 26 |
3057 |
3069 |
3050 |
3062 |
5 |
3063s |
02:57P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
366.700 |
367.250 |
366.000 |
366.900 |
0.150 |
366.850s |
01:05P |
|
|
|
Mar 26 |
362.150 |
363.125 |
359.975 |
362.200 |
- 0.600 |
362.000s |
01:05P |
|
|
|
Apr 26 |
360.775 |
361.650 |
358.625 |
360.825 |
- 0.550 |
360.650s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
236.025 |
236.375 |
234.725 |
235.700 |
- 0.425 |
235.600s |
02:30P |
|
|
|
Apr 26 |
237.825 |
238.225 |
236.250 |
237.400 |
- 0.600 |
237.400s |
02:30P |
|
|
|
Jun 26 |
233.275 |
233.775 |
232.125 |
233.250 |
- 0.375 |
233.250s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
