 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
421'6 |
422'6 |
417'2 |
420'2 |
-1'6 |
419'6s |
03:44P |
|
 |
 |
May 26 |
430'6 |
431'2 |
426'2 |
427'6 |
-2'6 |
427'6s |
03:45P |
|
 |
 |
Jul 26 |
438'0 |
438'4 |
433'6 |
434'2 |
-3'4 |
434'4s |
03:08P |
|
 |
 |
Sep 26 |
438'0 |
438'4 |
433'0 |
433'0 |
-5'4 |
433'2s |
02:38P |
|
 |
 |
Dec 26 |
450'4 |
450'6 |
445'2 |
445'2 |
-5'6 |
445'6s |
02:43P |
|
 |
 |
Mar 27 |
463'6 |
463'6 |
458'6 |
458'6 |
-5'6 |
459'2s |
03:08P |
|
 |
 |
May 27 |
470'0 |
470'4 |
467'0 |
467'0 |
-6'0 |
466'2s |
02:51P |
|
 |
 |
Jul 27 |
475'0 |
475'0 |
470'0 |
470'0 |
-6'0 |
470'2s |
01:30P |
|
 |
 |
Sep 27 |
458'6 |
458'6 |
455'2 |
455'2 |
-4'6 |
456'0s |
01:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
526'0 |
527'2 |
518'6 |
519'0 |
-7'2 |
519'4s |
03:20P |
|
 |
 |
May 26 |
537'6 |
538'2 |
530'6 |
531'0 |
-6'6 |
531'2s |
03:37P |
|
 |
 |
Jul 26 |
551'4 |
551'4 |
544'0 |
544'0 |
-6'6 |
544'6s |
03:36P |
|
 |
 |
Sep 26 |
564'4 |
565'6 |
559'0 |
559'2 |
-6'4 |
559'6s |
01:30P |
|
 |
 |
Dec 26 |
586'0 |
586'0 |
578'6 |
579'2 |
-6'4 |
579'4s |
01:30P |
|
 |
 |
Mar 27 |
601'0 |
601'0 |
595'4 |
595'4 |
-6'6 |
595'2s |
01:20P |
|
 |
 |
May 27 |
|
|
|
615'6 |
-6'2 |
604'2s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
617'4 |
-6'6 |
602'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-6'4 |
609'4s |
02:35P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
0.6488 |
-0.0003 |
0.6488 |
01:29P |
|
 |
 |
May 26 |
|
|
|
0.6641 |
-0.0003 |
0.6641 |
01:29P |
|
 |
 |
Jul 26 |
|
|
|
0.6786 |
|
0.6786 |
01:29P |
|
 |
 |
Oct 26 |
|
|
|
0.6839 |
-0.0004 |
0.6839 |
01:29P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
362.600 |
366.900 |
362.325 |
366.600 |
4.225 |
366.275s |
01:05P |
|
 |
 |
Mar 26 |
356.175 |
362.375 |
356.175 |
362.375 |
5.950 |
362.125s |
02:30P |
|
 |
 |
Apr 26 |
354.975 |
360.800 |
354.825 |
360.750 |
6.150 |
360.600s |
01:05P |
|
 |
 |
May 26 |
352.500 |
357.950 |
352.175 |
357.775 |
6.000 |
357.750s |
01:05P |
|
 |
 |
Aug 26 |
350.950 |
356.925 |
350.950 |
356.675 |
5.675 |
356.600s |
01:05P |
|
 |
 |
Sep 26 |
349.550 |
354.475 |
349.475 |
354.075 |
5.400 |
354.150s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
235.450 |
237.550 |
235.150 |
237.275 |
2.000 |
237.250s |
02:30P |
|
 |
 |
Apr 26 |
236.500 |
239.050 |
236.225 |
238.950 |
2.900 |
238.975s |
01:05P |
|
 |
 |
Jun 26 |
230.850 |
233.500 |
230.850 |
233.450 |
2.800 |
233.400s |
03:22P |
|
 |
 |
Aug 26 |
228.000 |
230.400 |
227.800 |
230.400 |
2.675 |
230.300s |
02:35P |
|
 |
 |
Oct 26 |
227.400 |
229.775 |
227.025 |
229.775 |
2.550 |
229.650s |
01:05P |
|
 |
 |
Dec 26 |
227.925 |
230.250 |
227.675 |
230.225 |
2.500 |
230.100s |
02:31P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1029'2 |
1029'6 |
1023'4 |
1023'4 |
-9'6 |
1023'2s |
03:44P |
|
 |
 |
Mar 26 |
1050'0 |
1052'2 |
1037'6 |
1039'0 |
-10'2 |
1038'6s |
03:35P |
|
 |
 |
May 26 |
1063'6 |
1065'0 |
1051'2 |
1052'0 |
-9'6 |
1052'0s |
01:30P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
3.358 |
3.499 |
3.298 |
3.390 |
-0.019 |
3.419 |
03:50P |
|
 |
 |
Mar 26 |
2.813 |
2.903 |
2.771 |
2.854 |
0.002 |
2.882 |
03:50P |
|
 |
 |
Apr 26 |
2.835 |
2.916 |
2.793 |
2.875 |
0.006 |
2.898 |
03:50P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|