 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
447'0 |
451'2 |
446'6 |
450'4 |
3'0 |
451'0 |
12/24 |
|
|
|
May 26 |
454'6 |
459'2 |
454'6 |
458'4 |
3'0 |
459'0 |
12/24 |
|
|
|
Jul 26 |
460'0 |
465'0 |
460'0 |
463'6 |
2'6 |
464'4 |
12/24 |
|
|
|
Sep 26 |
453'4 |
457'4 |
453'2 |
456'4 |
2'2 |
457'2 |
12/24 |
|
|
|
Dec 26 |
464'4 |
467'6 |
464'0 |
467'0 |
2'0 |
467'6 |
12/24 |
|
|
|
Mar 27 |
478'0 |
480'4 |
478'0 |
480'2 |
2'6 |
480'6 |
12/24 |
|
|
|
May 27 |
485'0 |
487'2 |
485'0 |
486'6 |
2'0 |
487'4 |
12/24 |
|
|
|
Jul 27 |
489'0 |
490'4 |
488'2 |
490'2 |
2'2 |
490'6 |
12/24 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1051'2 |
1064'6 |
1050'6 |
1062'6 |
11'2 |
1063'2 |
12/24 |
|
|
|
Mar 26 |
1063'4 |
1077'6 |
1063'0 |
1075'6 |
12'0 |
1076'4 |
12/24 |
|
|
|
May 26 |
1073'6 |
1088'6 |
1073'6 |
1086'6 |
12'4 |
1087'4 |
12/24 |
|
|
|
Jul 26 |
1085'2 |
1099'6 |
1085'2 |
1097'6 |
12'4 |
1098'4 |
12/24 |
|
|
|
Aug 26 |
1083'2 |
1096'2 |
1083'0 |
1094'6 |
12'0 |
1095'2 |
12/24 |
|
|
|
Sep 26 |
1070'6 |
1081'0 |
1070'6 |
1079'2 |
10'2 |
1080'2 |
12/24 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
518'4 |
525'0 |
518'0 |
522'4 |
5'4 |
521'6 |
12/24 |
|
|
|
May 26 |
528'4 |
535'2 |
528'4 |
533'0 |
5'6 |
532'2 |
12/24 |
|
|
|
Jul 26 |
539'4 |
546'4 |
539'4 |
544'4 |
6'0 |
543'6 |
12/24 |
|
|
|
Sep 26 |
553'0 |
560'2 |
553'0 |
558'2 |
6'2 |
557'4 |
12/24 |
|
|
|
Dec 26 |
572'6 |
578'0 |
572'6 |
576'2 |
6'2 |
575'4 |
12/24 |
|
|
|
Mar 27 |
589'0 |
592'4 |
589'0 |
592'4 |
5'4 |
591'2 |
12/24 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
3010 |
3053 |
3007 |
3047 |
36 |
3047 |
12/24 |
|
|
|
Mar 26 |
3041 |
3085 |
3040 |
3080 |
38 |
3081 |
12/24 |
|
|
|
May 26 |
3075 |
3118 |
3075 |
3110 |
34 |
3113 |
12/24 |
|
|
|
Jul 26 |
3120 |
3162 |
3120 |
3156 |
35 |
3157 |
12/24 |
|
|
|
Aug 26 |
3135 |
3175 |
3135 |
3169 |
35 |
3170 |
12/24 |
|
|
|
Sep 26 |
3147 |
3180 |
3145 |
3174 |
33 |
3176 |
12/24 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
344.600 |
346.150 |
342.725 |
344.925 |
0.100 |
344.725s |
12/24 |
|
|
|
Mar 26 |
338.675 |
340.375 |
336.600 |
339.075 |
- 0.200 |
338.800s |
12/24 |
|
|
|
Apr 26 |
336.875 |
339.025 |
335.300 |
337.600 |
- 0.175 |
337.500s |
12/24 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
228.100 |
229.425 |
227.550 |
228.725 |
- 0.125 |
228.700s |
12/24 |
|
|
|
Feb 26 |
228.850 |
229.600 |
227.550 |
228.725 |
- 1.450 |
228.550s |
12/24 |
|
|
|
Apr 26 |
229.075 |
229.550 |
227.900 |
228.925 |
- 1.300 |
228.725s |
12/24 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
