 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
440'6 |
440'6 |
437'0 |
437'0 |
-2'6 |
437'4s |
01:25P |
|
 |
 |
May 26 |
448'4 |
448'6 |
444'4 |
445'0 |
-2'6 |
445'4s |
01:20P |
|
 |
 |
Jul 26 |
454'6 |
455'0 |
450'6 |
451'0 |
-2'4 |
452'0s |
01:20P |
|
 |
 |
Sep 26 |
448'2 |
449'0 |
445'0 |
445'6 |
-2'0 |
446'4s |
01:20P |
|
 |
 |
Dec 26 |
460'2 |
460'6 |
457'0 |
457'6 |
-2'0 |
458'4s |
01:26P |
|
 |
 |
Mar 27 |
473'4 |
473'6 |
470'4 |
471'2 |
-1'6 |
471'6s |
01:20P |
|
 |
 |
May 27 |
480'2 |
480'2 |
478'6 |
478'6 |
-1'6 |
478'4s |
01:24P |
|
 |
 |
Jul 27 |
483'0 |
483'0 |
481'6 |
481'6 |
-1'4 |
482'2s |
01:24P |
|
 |
 |
Sep 27 |
|
|
|
466'6 |
-1'4 |
463'6s |
01:24P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
514'6 |
515'6 |
508'2 |
514'4 |
0'2 |
515'0s |
01:20P |
|
 |
 |
May 26 |
527'6 |
528'4 |
521'4 |
527'6 |
0'0 |
528'0s |
01:24P |
|
 |
 |
Jul 26 |
541'2 |
542'4 |
535'6 |
541'6 |
0'0 |
542'0s |
01:20P |
|
 |
 |
Sep 26 |
556'2 |
557'4 |
550'4 |
557'0 |
0'0 |
557'2s |
01:20P |
|
 |
 |
Dec 26 |
572'0 |
577'4 |
570'2 |
577'0 |
0'4 |
577'2s |
01:24P |
|
 |
 |
Mar 27 |
592'0 |
593'2 |
592'0 |
593'2 |
0'2 |
593'4s |
01:24P |
|
 |
 |
May 27 |
|
|
|
613'0 |
0'0 |
601'6s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
616'0 |
-0'6 |
602'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-0'4 |
611'2s |
01:20P |
|
 |
 |
 |
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 |
350.325 |
356.625 |
350.325 |
356.350 |
5.850 |
356.100s |
01:05P |
|
 |
 |
Mar 26 |
345.500 |
353.525 |
345.350 |
353.050 |
7.625 |
352.950s |
01:05P |
|
 |
 |
Apr 26 |
345.150 |
352.750 |
344.825 |
352.300 |
8.025 |
352.250s |
01:05P |
|
 |
 |
May 26 |
343.100 |
350.500 |
342.700 |
350.250 |
8.100 |
350.200s |
01:05P |
|
 |
 |
Aug 26 |
342.550 |
350.100 |
342.550 |
349.675 |
7.875 |
349.700s |
01:05P |
|
 |
 |
Sep 26 |
341.250 |
348.100 |
340.475 |
347.850 |
8.075 |
347.900s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
231.650 |
236.300 |
231.425 |
236.175 |
4.400 |
236.000s |
01:05P |
|
 |
 |
Apr 26 |
232.125 |
236.200 |
232.125 |
236.075 |
3.775 |
235.975s |
01:05P |
|
 |
 |
Jun 26 |
226.700 |
230.575 |
226.675 |
230.475 |
3.575 |
230.350s |
01:05P |
|
 |
 |
Aug 26 |
223.825 |
227.250 |
223.650 |
227.175 |
3.525 |
227.075s |
01:05P |
|
 |
 |
Oct 26 |
223.175 |
226.450 |
223.000 |
226.375 |
3.525 |
226.275s |
01:05P |
|
 |
 |
Dec 26 |
223.350 |
226.600 |
223.150 |
226.600 |
3.525 |
226.400s |
01:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1030'0 |
1030'0 |
1022'0 |
1029'6 |
-1'0 |
1029'4s |
01:24P |
|
 |
 |
Mar 26 |
1047'0 |
1047'0 |
1038'0 |
1046'0 |
-1'6 |
1045'6s |
01:21P |
|
 |
 |
May 26 |
1060'4 |
1060'4 |
1051'2 |
1058'4 |
-2'4 |
1058'4s |
01:20P |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
3.679 |
3.703 |
3.563 |
3.613 |
-0.073 |
3.686 |
01:28P |
|
 |
 |
Mar 26 |
3.143 |
3.149 |
3.042 |
3.046 |
-0.084 |
3.130 |
01:28P |
|
 |
 |
Apr 26 |
3.154 |
3.154 |
3.043 |
3.050 |
-0.103 |
3.153 |
01:29P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|