 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
430'6 |
431'6 |
428'0 |
428'6 |
-2'0 |
430'6 |
08:04A |
|
|
|
May 26 |
438'4 |
439'4 |
436'0 |
437'0 |
-2'0 |
439'0 |
08:00A |
|
|
|
Jul 26 |
445'2 |
446'2 |
443'0 |
443'4 |
-2'2 |
445'6 |
08:00A |
|
|
|
Sep 26 |
444'0 |
445'2 |
442'0 |
443'0 |
-2'0 |
445'0 |
08:02A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1072'4 |
1074'0 |
1062'6 |
1066'0 |
-6'2 |
1072'2 |
08:04A |
|
|
|
May 26 |
1086'2 |
1087'4 |
1076'4 |
1080'0 |
-5'6 |
1085'6 |
08:02A |
|
|
|
Jul 26 |
1100'0 |
1101'4 |
1091'0 |
1094'2 |
-5'4 |
1099'6 |
08:00A |
|
|
|
Aug 26 |
1098'2 |
1098'4 |
1088'6 |
1091'6 |
-5'6 |
1097'4 |
08:00A |
|
|
|
Sep 26 |
1082'6 |
1083'4 |
1073'4 |
1076'4 |
-6'0 |
1082'4 |
08:00A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
541'2 |
544'6 |
537'6 |
542'4 |
1'0 |
541'4 |
08:01A |
|
|
|
May 26 |
550'0 |
552'6 |
546'0 |
550'6 |
0'4 |
550'2 |
08:00A |
|
|
|
Jul 26 |
560'2 |
562'4 |
556'4 |
560'6 |
0'0 |
560'6 |
08:00A |
|
|
|
Sep 26 |
573'6 |
575'2 |
569'4 |
573'4 |
0'0 |
573'4 |
08:00A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
236.975 |
237.750 |
235.325 |
235.450 |
- 1.325 |
235.500s |
08:00A |
|
|
|
Apr 26 |
238.775 |
239.725 |
237.100 |
237.275 |
- 1.450 |
237.275s |
08:04A |
|
|
|
Jun 26 |
234.475 |
235.350 |
233.100 |
233.300 |
- 1.175 |
233.275s |
01/29 |
|
|
|
Aug 26 |
232.375 |
233.150 |
231.025 |
231.250 |
- 1.100 |
231.225s |
08:00A |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
369.275 |
369.675 |
368.650 |
369.100 |
1.075 |
369.175s |
01/29 |
|
|
|
Mar 26 |
365.950 |
367.975 |
365.000 |
365.275 |
- 0.725 |
365.125s |
08:00A |
|
|
|
Apr 26 |
364.300 |
366.225 |
363.075 |
363.400 |
- 1.075 |
363.225s |
01/29 |
|
|
|
May 26 |
361.350 |
363.300 |
359.850 |
360.250 |
- 1.375 |
359.975s |
01/29 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Feb 26 |
87.950 |
88.425 |
87.600 |
87.725 |
-0.250 |
87.700s |
08:01A |
|
|
|
Apr 26 |
95.250 |
96.000 |
94.900 |
95.325 |
0.300 |
95.450s |
08:04A |
|
|
|
May 26 |
99.075 |
99.675 |
99.000 |
99.200 |
0.450 |
99.300s |
08:00A |
|
|
|
Jun 26 |
107.850 |
108.775 |
107.775 |
108.350 |
0.500 |
108.425s |
08:00A |
|
|
|
|
@US - US TREASURY BOND - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
115'05 |
115'06 |
114'12 |
114'25 |
-0'14 |
115'07 |
08:04A |
|
|
|
Jun 26 |
114'15 |
114'15 |
113'29 |
114'12 |
-0'12 |
114'24 |
08:04A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
