 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'2 |
428'2 |
424'0 |
425'4 |
-2'4 |
425'6s |
03:59P |
|
 |
 |
May 26 |
436'2 |
436'2 |
431'6 |
433'2 |
-2'2 |
433'4s |
03:38P |
|
 |
 |
Jul 26 |
442'4 |
442'6 |
438'2 |
439'6 |
-2'2 |
439'6s |
03:39P |
|
 |
 |
Sep 26 |
441'4 |
442'0 |
438'2 |
439'4 |
-1'4 |
439'6s |
03:39P |
|
 |
 |
Dec 26 |
456'2 |
456'4 |
453'2 |
454'6 |
-1'2 |
454'6s |
03:49P |
|
 |
 |
Mar 27 |
468'2 |
468'6 |
465'4 |
467'0 |
-1'2 |
467'0s |
03:57P |
|
 |
 |
May 27 |
474'4 |
474'4 |
472'0 |
473'2 |
-1'0 |
473'4s |
03:57P |
|
 |
 |
Jul 27 |
477'4 |
477'4 |
475'2 |
476'6 |
-1'0 |
476'6s |
01:30P |
|
 |
 |
Sep 27 |
463'6 |
463'6 |
461'6 |
461'6 |
-1'2 |
462'6s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
545'2 |
547'2 |
532'4 |
534'4 |
-9'4 |
535'2s |
03:24P |
|
 |
 |
May 26 |
555'4 |
557'4 |
543'6 |
545'2 |
-8'6 |
546'2s |
01:30P |
|
 |
 |
Jul 26 |
567'4 |
570'0 |
556'4 |
558'0 |
-8'0 |
559'4s |
01:30P |
|
 |
 |
Sep 26 |
581'6 |
584'0 |
571'4 |
572'6 |
-7'4 |
574'2s |
01:30P |
|
 |
 |
Dec 26 |
603'4 |
603'4 |
591'2 |
593'2 |
-6'6 |
594'4s |
01:30P |
|
 |
 |
Mar 27 |
610'2 |
610'6 |
608'0 |
610'4 |
-6'2 |
610'4s |
01:20P |
|
 |
 |
May 27 |
|
|
|
623'4 |
-5'6 |
618'2s |
01:20P |
|
 |
 |
Jul 27 |
616'0 |
616'0 |
616'0 |
616'0 |
-4'2 |
616'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
630'0 |
-4'0 |
622'4s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
0.6267 |
-0.0050 |
0.6267s |
04:00P |
|
 |
 |
May 26 |
|
|
|
0.6440 |
-0.0053 |
0.6440s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
0.6610 |
-0.0045 |
0.6610s |
04:00P |
|
 |
 |
Oct 26 |
|
|
|
0.6766 |
-0.0033 |
0.6766s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
363.200 |
368.400 |
363.150 |
366.150 |
6.075 |
366.350s |
01:05P |
|
 |
 |
Apr 26 |
361.100 |
366.150 |
361.050 |
364.075 |
5.900 |
364.175s |
01:05P |
|
 |
 |
May 26 |
358.000 |
362.325 |
357.750 |
360.150 |
5.225 |
360.350s |
02:30P |
|
 |
 |
Aug 26 |
356.675 |
360.500 |
356.675 |
358.500 |
4.525 |
358.575s |
02:30P |
|
 |
 |
Sep 26 |
355.000 |
358.000 |
354.500 |
356.050 |
4.400 |
356.150s |
01:05P |
|
 |
 |
Oct 26 |
352.150 |
354.875 |
352.050 |
353.325 |
4.325 |
353.325s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
237.350 |
239.200 |
237.100 |
238.175 |
2.325 |
238.175s |
01:05P |
|
 |
 |
Apr 26 |
238.100 |
240.750 |
238.000 |
239.450 |
2.725 |
239.525s |
02:30P |
|
 |
 |
Jun 26 |
232.875 |
235.525 |
232.875 |
234.225 |
2.525 |
234.250s |
01:05P |
|
 |
 |
Aug 26 |
230.000 |
232.500 |
230.000 |
231.575 |
2.575 |
231.550s |
01:05P |
|
 |
 |
Oct 26 |
229.250 |
231.600 |
229.250 |
230.950 |
2.650 |
230.950s |
02:45P |
|
 |
 |
Dec 26 |
230.350 |
232.000 |
230.050 |
231.525 |
2.600 |
231.375s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1063'4 |
1064'0 |
1051'6 |
1060'0 |
-4'0 |
1060'2s |
03:48P |
|
 |
 |
May 26 |
1076'0 |
1076'4 |
1065'2 |
1072'4 |
-4'4 |
1072'4s |
03:06P |
|
 |
 |
Jul 26 |
1089'4 |
1090'0 |
1079'2 |
1085'4 |
-4'6 |
1085'6s |
03:00P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3.708 |
3.736 |
3.155 |
3.263 |
-1.117 |
3.237s |
04:00P |
|
 |
 |
Apr 26 |
3.640 |
3.640 |
3.089 |
3.185 |
-0.854 |
3.173s |
04:00P |
|
 |
 |
May 26 |
3.675 |
3.675 |
3.112 |
3.205 |
-0.813 |
3.195s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|