 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'2 |
427'2 |
420'0 |
425'0 |
4'4 |
424'6s |
02:59P |
|
 |
 |
May 26 |
427'6 |
434'2 |
427'2 |
432'4 |
4'2 |
432'0s |
03:00P |
|
 |
 |
Jul 26 |
434'0 |
439'6 |
433'4 |
438'2 |
4'0 |
438'0s |
02:47P |
|
 |
 |
Sep 26 |
433'4 |
437'4 |
432'4 |
436'6 |
3'0 |
436'2s |
02:30P |
|
 |
 |
Dec 26 |
447'0 |
450'4 |
446'2 |
450'0 |
3'0 |
449'6s |
01:30P |
|
 |
 |
Mar 27 |
460'4 |
463'2 |
459'6 |
462'6 |
2'4 |
462'6s |
02:39P |
|
 |
 |
May 27 |
467'6 |
470'0 |
467'2 |
469'2 |
2'0 |
469'2s |
01:30P |
|
 |
 |
Jul 27 |
471'4 |
474'4 |
471'0 |
473'0 |
2'0 |
473'0s |
01:30P |
|
 |
 |
Sep 27 |
459'2 |
460'2 |
458'2 |
460'0 |
0'6 |
460'0s |
01:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
517'2 |
529'0 |
517'2 |
528'2 |
10'0 |
527'2s |
02:32P |
|
 |
 |
May 26 |
528'2 |
539'6 |
528'2 |
539'6 |
9'4 |
538'2s |
01:30P |
|
 |
 |
Jul 26 |
541'6 |
552'4 |
541'6 |
552'2 |
9'2 |
551'0s |
01:30P |
|
 |
 |
Sep 26 |
557'4 |
567'0 |
557'2 |
566'6 |
8'6 |
565'4s |
02:30P |
|
 |
 |
Dec 26 |
576'6 |
586'4 |
576'6 |
586'2 |
8'6 |
585'4s |
01:30P |
|
 |
 |
Mar 27 |
601'4 |
601'4 |
601'4 |
601'4 |
9'2 |
601'4s |
01:30P |
|
 |
 |
May 27 |
|
|
|
615'6 |
9'2 |
609'4s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
601'4 |
9'4 |
608'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
8'4 |
614'6s |
01:20P |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
0.6466 |
-0.0005 |
0.6466 |
01:22P |
|
 |
 |
May 26 |
|
|
|
0.6623 |
-0.0004 |
0.6623 |
01:22P |
|
 |
 |
Jul 26 |
|
|
|
0.6765 |
-0.0004 |
0.6765 |
01:22P |
|
 |
 |
Oct 26 |
|
|
|
0.6820 |
0.0005 |
0.6820 |
01:22P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
368.400 |
368.700 |
359.525 |
361.750 |
- 6.500 |
361.925s |
01:05P |
|
 |
 |
Mar 26 |
364.600 |
365.000 |
355.300 |
356.150 |
- 8.100 |
356.450s |
01:05P |
|
 |
 |
Apr 26 |
363.000 |
363.375 |
353.675 |
354.750 |
- 8.025 |
354.900s |
02:30P |
|
 |
 |
May 26 |
360.000 |
360.150 |
350.775 |
352.050 |
- 7.750 |
352.275s |
01:05P |
|
 |
 |
Aug 26 |
358.575 |
358.600 |
349.525 |
351.025 |
- 7.325 |
351.200s |
01:05P |
|
 |
 |
Sep 26 |
355.825 |
355.825 |
347.000 |
348.400 |
- 7.075 |
348.625s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.250 |
236.275 |
229.250 |
232.075 |
- 3.900 |
232.150s |
01:05P |
|
 |
 |
Apr 26 |
238.600 |
238.600 |
231.275 |
233.925 |
- 4.450 |
233.975s |
02:30P |
|
 |
 |
Jun 26 |
233.900 |
233.975 |
227.500 |
229.575 |
- 4.300 |
229.600s |
01:05P |
|
 |
 |
Aug 26 |
231.075 |
231.175 |
225.350 |
227.200 |
- 3.850 |
227.250s |
01:05P |
|
 |
 |
Oct 26 |
230.250 |
230.500 |
225.100 |
226.875 |
- 3.550 |
226.850s |
02:30P |
|
 |
 |
Dec 26 |
230.650 |
230.950 |
226.050 |
227.600 |
- 3.350 |
227.525s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1053'0 |
1059'0 |
1047'6 |
1056'2 |
4'6 |
1057'6s |
02:30P |
|
 |
 |
May 26 |
1064'2 |
1070'2 |
1059'4 |
1067'4 |
4'4 |
1068'6s |
01:20P |
|
 |
 |
Jul 26 |
1076'0 |
1082'2 |
1072'4 |
1079'4 |
5'0 |
1081'2s |
01:30P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
3.146 |
3.230 |
3.020 |
3.116 |
-0.012 |
3.103 |
03:01P |
|
 |
 |
Mar 26 |
2.676 |
2.739 |
2.631 |
2.700 |
0.031 |
2.698 |
03:01P |
|
 |
 |
Apr 26 |
2.712 |
2.766 |
2.658 |
2.730 |
0.030 |
2.722 |
03:01P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|