 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
428'6 |
429'4 |
425'2 |
427'6 |
-1'2 |
427'4s |
03:57P |
|
|
|
May 26 |
437'0 |
438'0 |
434'0 |
437'0 |
-0'6 |
436'4s |
03:54P |
|
|
|
Jul 26 |
444'6 |
445'6 |
441'6 |
444'4 |
-0'4 |
444'2s |
03:33P |
|
|
|
Sep 26 |
443'0 |
445'6 |
441'6 |
445'0 |
1'2 |
444'6s |
03:22P |
|
|
|
Dec 26 |
458'0 |
461'0 |
456'6 |
460'0 |
1'4 |
459'6s |
03:50P |
|
|
|
Mar 27 |
470'0 |
473'2 |
469'2 |
472'4 |
1'6 |
472'2s |
03:58P |
|
|
|
May 27 |
476'2 |
479'2 |
476'0 |
478'4 |
1'6 |
478'4s |
02:30P |
|
|
|
Jul 27 |
480'0 |
483'0 |
479'2 |
482'0 |
2'2 |
482'0s |
01:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1122'4 |
1128'2 |
1113'0 |
1123'4 |
1'4 |
1124'0s |
03:48P |
|
|
|
May 26 |
1137'0 |
1143'2 |
1128'2 |
1139'0 |
2'0 |
1139'4s |
03:31P |
|
|
|
Jul 26 |
1148'6 |
1155'6 |
1141'4 |
1152'0 |
3'0 |
1152'4s |
03:31P |
|
|
|
Aug 26 |
1137'6 |
1145'4 |
1133'2 |
1142'2 |
3'6 |
1142'4s |
01:30P |
|
|
|
Sep 26 |
1108'6 |
1115'4 |
1105'4 |
1111'4 |
3'6 |
1112'6s |
01:30P |
|
|
|
Nov 26 |
1105'0 |
1113'6 |
1103'6 |
1109'4 |
4'0 |
1110'4s |
03:26P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
529'6 |
540'0 |
528'0 |
537'0 |
9'0 |
537'2s |
03:48P |
|
|
|
May 26 |
539'2 |
547'2 |
536'4 |
544'6 |
7'2 |
545'2s |
02:30P |
|
|
|
Jul 26 |
549'0 |
556'0 |
546'2 |
554'0 |
6'2 |
554'4s |
01:30P |
|
|
|
Sep 26 |
561'2 |
567'6 |
558'0 |
566'0 |
5'6 |
566'4s |
01:30P |
|
|
|
Dec 26 |
580'2 |
585'2 |
576'0 |
584'0 |
5'0 |
584'4s |
01:30P |
|
|
|
Mar 27 |
596'0 |
600'2 |
591'2 |
599'0 |
4'0 |
599'6s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
3006 |
3045 |
2985 |
3027 |
22 |
3030s |
03:31P |
|
|
|
May 26 |
3058 |
3091 |
3033 |
3076 |
22 |
3080s |
01:30P |
|
|
|
Jul 26 |
3108 |
3135 |
3083 |
3123 |
19 |
3126s |
02:30P |
|
|
|
Aug 26 |
3118 |
3142 |
3096 |
3130 |
17 |
3135s |
01:30P |
|
|
|
Sep 26 |
3118 |
3138 |
3094 |
3128 |
15 |
3133s |
01:30P |
|
|
|
Oct 26 |
3106 |
3127 |
3086 |
3118 |
14 |
3123s |
01:21P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
365.600 |
368.100 |
364.325 |
367.150 |
2.675 |
367.450s |
01:05P |
|
|
|
Apr 26 |
362.225 |
365.175 |
360.950 |
364.300 |
3.325 |
364.600s |
01:05P |
|
|
|
May 26 |
357.500 |
360.850 |
356.525 |
360.075 |
3.650 |
360.425s |
01:05P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
239.525 |
242.500 |
239.250 |
242.350 |
3.250 |
242.350s |
01:05P |
|
|
|
Apr 26 |
237.850 |
241.225 |
237.250 |
240.875 |
3.550 |
240.975s |
02:30P |
|
|
|
Jun 26 |
234.125 |
236.950 |
233.525 |
236.450 |
2.775 |
236.575s |
02:30P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
