 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
425'6 |
428'6 |
424'0 |
428'0 |
1'6 |
427'4s |
03:46P |
|
|
|
May 26 |
436'0 |
440'2 |
435'2 |
440'0 |
3'4 |
439'6s |
03:57P |
|
|
|
Jul 26 |
444'2 |
448'6 |
443'4 |
448'4 |
3'6 |
448'2s |
03:01P |
|
|
|
Sep 26 |
446'0 |
450'0 |
445'6 |
449'6 |
3'2 |
449'6s |
03:39P |
|
|
|
Dec 26 |
460'6 |
465'0 |
460'4 |
464'6 |
3'0 |
464'4s |
03:51P |
|
|
|
Mar 27 |
473'0 |
476'6 |
472'6 |
476'2 |
2'2 |
476'2s |
03:46P |
|
|
|
May 27 |
479'4 |
483'0 |
479'4 |
482'6 |
2'2 |
482'6s |
01:30P |
|
|
|
Jul 27 |
483'0 |
486'2 |
483'0 |
485'6 |
2'2 |
486'0s |
02:55P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1141'0 |
1148'2 |
1121'4 |
1138'2 |
-3'4 |
1137'4s |
03:37P |
|
|
|
May 26 |
1155'0 |
1163'0 |
1136'4 |
1153'6 |
-2'6 |
1153'2s |
03:56P |
|
|
|
Jul 26 |
1167'4 |
1175'0 |
1149'4 |
1166'2 |
-2'0 |
1166'0s |
03:06P |
|
|
|
Aug 26 |
1157'2 |
1164'0 |
1141'2 |
1156'2 |
-1'4 |
1156'0s |
01:30P |
|
|
|
Sep 26 |
1121'4 |
1125'6 |
1107'6 |
1119'4 |
-2'4 |
1119'6s |
01:30P |
|
|
|
Nov 26 |
1117'0 |
1120'0 |
1104'2 |
1115'0 |
-3'2 |
1115'0s |
03:33P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
562'6 |
575'2 |
558'0 |
575'0 |
14'0 |
573'4s |
03:23P |
|
|
|
May 26 |
567'4 |
582'0 |
564'4 |
581'6 |
13'4 |
580'2s |
03:27P |
|
|
|
Jul 26 |
575'6 |
589'0 |
572'0 |
588'6 |
13'0 |
587'4s |
02:52P |
|
|
|
Sep 26 |
588'0 |
599'6 |
583'0 |
599'4 |
12'4 |
598'2s |
02:30P |
|
|
|
Dec 26 |
603'4 |
616'2 |
600'0 |
615'4 |
12'0 |
615'0s |
02:30P |
|
|
|
Mar 27 |
617'6 |
630'2 |
614'4 |
629'4 |
11'6 |
629'2s |
03:40P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3053 |
3125 |
3046 |
3099 |
50 |
3098s |
03:45P |
|
|
|
May 26 |
3095 |
3164 |
3088 |
3142 |
49 |
3138s |
02:59P |
|
|
|
Jul 26 |
3128 |
3202 |
3128 |
3183 |
50 |
3179s |
02:57P |
|
|
|
Aug 26 |
3131 |
3193 |
3130 |
3173 |
42 |
3172s |
01:30P |
|
|
|
Sep 26 |
3119 |
3178 |
3119 |
3157 |
36 |
3157s |
01:30P |
|
|
|
Oct 26 |
3101 |
3156 |
3101 |
3138 |
32 |
3137s |
01:30P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
370.600 |
371.125 |
366.575 |
367.325 |
- 2.250 |
368.025s |
01:05P |
|
|
|
Apr 26 |
367.800 |
367.950 |
363.000 |
364.275 |
- 2.600 |
365.050s |
02:30P |
|
|
|
May 26 |
363.850 |
363.850 |
359.050 |
360.225 |
- 2.575 |
361.000s |
02:57P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
247.550 |
247.750 |
246.100 |
246.300 |
- 0.925 |
246.575s |
01:05P |
|
|
|
Apr 26 |
243.300 |
243.675 |
241.275 |
241.725 |
- 1.425 |
242.000s |
02:38P |
|
|
|
Jun 26 |
238.875 |
239.150 |
236.650 |
237.300 |
- 1.350 |
237.525s |
01:05P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
