 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
469'0 |
469'2 |
464'0 |
466'2 |
-4'2 |
465'4s |
03/20 |
|
|
|
Jul 26 |
479'2 |
479'4 |
474'4 |
476'4 |
-4'0 |
476'0s |
03/20 |
|
|
|
Sep 26 |
481'0 |
481'6 |
476'4 |
478'4 |
-4'0 |
478'0s |
03/20 |
|
|
|
Dec 26 |
493'4 |
494'0 |
489'4 |
491'4 |
-3'6 |
490'6s |
03/20 |
|
|
|
Mar 27 |
503'0 |
503'2 |
499'2 |
500'6 |
-3'6 |
500'2s |
03/20 |
|
|
|
May 27 |
509'0 |
509'0 |
505'0 |
506'4 |
-3'4 |
506'0s |
03/20 |
|
|
|
Jul 27 |
512'0 |
512'0 |
507'6 |
509'0 |
-3'4 |
508'4s |
03/20 |
|
|
|
Sep 27 |
485'6 |
487'0 |
484'4 |
485'2 |
-1'0 |
486'0s |
03/20 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1166'0 |
1176'0 |
1159'4 |
1160'4 |
-7'2 |
1161'2s |
03/20 |
|
|
|
Jul 26 |
1181'0 |
1190'6 |
1175'0 |
1175'6 |
-6'6 |
1176'4s |
03/20 |
|
|
|
Aug 26 |
1175'0 |
1184'2 |
1168'4 |
1170'2 |
-6'4 |
1170'0s |
03/20 |
|
|
|
Sep 26 |
1148'0 |
1155'2 |
1141'0 |
1142'4 |
-5'0 |
1142'6s |
03/20 |
|
|
|
Nov 26 |
1144'6 |
1152'6 |
1138'4 |
1141'0 |
-5'2 |
1141'0s |
03/20 |
|
|
|
Jan 27 |
1154'6 |
1163'0 |
1148'6 |
1152'0 |
-5'2 |
1151'4s |
03/20 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
608'0 |
609'2 |
594'6 |
595'6 |
-12'6 |
595'2s |
03/20 |
|
|
|
Jul 26 |
619'4 |
621'0 |
606'4 |
607'4 |
-12'2 |
607'2s |
03/20 |
|
|
|
Sep 26 |
632'2 |
635'0 |
620'2 |
621'4 |
-12'0 |
620'6s |
03/20 |
|
|
|
Dec 26 |
649'2 |
650'6 |
637'2 |
638'4 |
-12'2 |
637'6s |
03/20 |
|
|
|
Mar 27 |
662'2 |
663'2 |
650'2 |
651'6 |
-12'2 |
651'2s |
03/20 |
|
|
|
May 27 |
665'0 |
666'2 |
657'6 |
659'4 |
-12'4 |
656'4s |
03/20 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
3317 |
3351 |
3241 |
3280 |
- 45 |
3280s |
03/20 |
|
|
|
Jul 26 |
3279 |
3301 |
3215 |
3240 |
- 40 |
3244s |
03/20 |
|
|
|
Aug 26 |
3247 |
3267 |
3188 |
3209 |
- 36 |
3213s |
03/20 |
|
|
|
Sep 26 |
3217 |
3234 |
3163 |
3177 |
- 38 |
3180s |
03/20 |
|
|
|
Oct 26 |
3190 |
3205 |
3139 |
3148 |
- 40 |
3150s |
03/20 |
|
|
|
Dec 26 |
3216 |
3229 |
3167 |
3180 |
- 34 |
3181s |
03/20 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
356.200 |
359.475 |
356.125 |
357.750 |
2.475 |
357.750s |
03/20 |
|
|
|
Apr 26 |
348.000 |
352.700 |
347.725 |
351.400 |
3.425 |
351.175s |
03/20 |
|
|
|
May 26 |
343.925 |
347.850 |
343.100 |
346.675 |
2.950 |
346.375s |
03/20 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
233.250 |
234.975 |
232.500 |
233.950 |
0.775 |
234.050s |
03/20 |
|
|
|
Jun 26 |
231.700 |
234.400 |
231.350 |
233.300 |
1.725 |
233.425s |
03/20 |
|
|
|
Aug 26 |
229.325 |
231.775 |
228.775 |
230.800 |
1.725 |
230.825s |
03/20 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
