 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
440'4 |
442'4 |
439'0 |
441'0 |
0'4 |
440'2 |
12/31 |
|
 |
 |
May 26 |
448'2 |
450'4 |
447'0 |
448'6 |
0'2 |
448'2 |
12/31 |
|
 |
 |
Jul 26 |
454'4 |
456'2 |
453'0 |
455'0 |
0'4 |
454'4 |
12/31 |
|
 |
 |
Sep 26 |
449'0 |
449'6 |
447'4 |
448'4 |
-0'4 |
448'4 |
12/31 |
|
 |
 |
Dec 26 |
460'4 |
461'6 |
459'4 |
460'2 |
-0'6 |
460'4 |
12/31 |
|
 |
 |
Mar 27 |
474'0 |
474'4 |
472'6 |
473'4 |
-0'4 |
473'4 |
12/31 |
|
 |
 |
May 27 |
480'6 |
481'2 |
479'6 |
480'2 |
-0'4 |
480'2 |
12/31 |
|
 |
 |
Jul 27 |
483'6 |
484'6 |
483'2 |
483'4 |
-0'4 |
483'6 |
12/31 |
|
 |
 |
Sep 27 |
465'0 |
466'6 |
465'0 |
466'6 |
-0'4 |
465'2 |
12/31 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
521'2 |
522'0 |
514'0 |
515'0 |
-7'2 |
514'6s |
12/31 |
|
 |
 |
May 26 |
534'2 |
534'4 |
527'4 |
528'0 |
-7'0 |
528'0s |
12/31 |
|
 |
 |
Jul 26 |
548'2 |
548'4 |
541'6 |
542'2 |
-6'4 |
542'0s |
12/31 |
|
 |
 |
Sep 26 |
562'2 |
562'2 |
556'6 |
557'2 |
-6'2 |
557'2s |
12/31 |
|
 |
 |
Dec 26 |
582'0 |
582'0 |
576'2 |
576'6 |
-6'4 |
576'6s |
12/31 |
|
 |
 |
Mar 27 |
593'4 |
593'6 |
593'2 |
593'4 |
-6'0 |
593'2s |
12/31 |
|
 |
 |
May 27 |
|
|
|
613'0 |
-6'0 |
601'6s |
12/31 |
|
 |
 |
Jul 27 |
|
|
|
616'0 |
-5'6 |
603'4s |
12/31 |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-5'4 |
611'6s |
12/31 |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
0.6427 |
-0.0005 |
0.6427s |
12/31 |
|
 |
 |
May 26 |
|
|
|
0.6560 |
-0.0004 |
0.6560s |
12/31 |
|
 |
 |
Jul 26 |
|
|
|
0.6683 |
-0.0002 |
0.6683s |
12/31 |
|
 |
 |
Oct 26 |
|
|
|
0.6753 |
-0.0006 |
0.6753s |
12/31 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
349.275 |
350.950 |
349.225 |
350.250 |
0.700 |
350.250s |
12/31 |
|
 |
 |
Mar 26 |
344.300 |
346.300 |
343.975 |
345.300 |
0.750 |
345.325s |
12/31 |
|
 |
 |
Apr 26 |
343.275 |
345.175 |
343.275 |
344.175 |
0.800 |
344.225s |
12/31 |
|
 |
 |
May 26 |
340.875 |
342.875 |
340.875 |
342.050 |
0.875 |
342.100s |
12/31 |
|
 |
 |
Aug 26 |
340.000 |
342.725 |
339.925 |
341.850 |
0.850 |
341.825s |
12/31 |
|
 |
 |
Sep 26 |
338.825 |
340.575 |
338.825 |
339.800 |
0.900 |
339.825s |
12/31 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
230.200 |
232.450 |
230.200 |
231.625 |
1.125 |
231.600s |
12/31 |
|
 |
 |
Apr 26 |
230.750 |
232.750 |
230.700 |
232.125 |
1.225 |
232.200s |
12/31 |
|
 |
 |
Jun 26 |
225.750 |
227.300 |
225.625 |
226.725 |
0.975 |
226.775s |
12/31 |
|
 |
 |
Aug 26 |
222.000 |
224.100 |
222.000 |
223.500 |
0.875 |
223.550s |
12/31 |
|
 |
 |
Oct 26 |
221.750 |
223.175 |
221.750 |
222.825 |
1.025 |
222.750s |
12/31 |
|
 |
 |
Dec 26 |
221.250 |
223.300 |
221.250 |
223.050 |
1.125 |
222.875s |
12/31 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1045'0 |
1046'6 |
1030'0 |
1031'2 |
-15'0 |
1030'4 |
12/31 |
|
 |
 |
Mar 26 |
1061'2 |
1064'0 |
1047'0 |
1047'2 |
-15'0 |
1047'4 |
12/31 |
|
 |
 |
May 26 |
1073'4 |
1076'4 |
1060'4 |
1060'6 |
-13'6 |
1061'0 |
12/31 |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
3.679 |
3.697 |
3.612 |
3.646 |
-0.040 |
3.686 |
05:55P |
|
 |
 |
Mar 26 |
3.143 |
3.149 |
3.092 |
3.111 |
-0.019 |
3.130 |
05:55P |
|
 |
 |
Apr 26 |
3.154 |
3.154 |
3.114 |
3.127 |
-0.026 |
3.153 |
05:55P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|