 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
463'2 |
466'6 |
463'2 |
464'0 |
0'6 |
463'2 |
02:54A |
|
|
|
Jul 26 |
474'2 |
477'6 |
474'2 |
475'0 |
0'4 |
474'4 |
02:54A |
|
|
|
Sep 26 |
476'6 |
480'0 |
476'6 |
477'4 |
0'4 |
477'0 |
02:55A |
|
|
|
Dec 26 |
490'0 |
492'6 |
489'6 |
490'6 |
1'0 |
489'6 |
02:54A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
1165'0 |
1170'0 |
1157'0 |
1161'6 |
0'0 |
1161'6 |
02:54A |
|
|
|
Jul 26 |
1179'6 |
1185'0 |
1171'6 |
1176'6 |
0'2 |
1176'4 |
02:54A |
|
|
|
Aug 26 |
1173'2 |
1177'4 |
1165'4 |
1170'2 |
0'4 |
1169'6 |
02:54A |
|
|
|
Sep 26 |
1145'6 |
1146'6 |
1138'0 |
1143'4 |
2'2 |
1141'2 |
02:54A |
|
|
|
Nov 26 |
1141'4 |
1146'0 |
1138'4 |
1144'0 |
2'4 |
1141'4 |
02:54A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 26 |
608'2 |
611'2 |
604'4 |
606'2 |
2'0 |
604'2 |
02:54A |
|
|
|
Jul 26 |
620'0 |
622'0 |
615'6 |
617'2 |
1'6 |
615'4 |
02:54A |
|
|
|
Sep 26 |
629'0 |
634'2 |
628'0 |
629'4 |
1'6 |
627'6 |
02:54A |
|
|
|
Dec 26 |
647'6 |
650'4 |
644'6 |
646'2 |
2'0 |
644'2 |
02:54A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
234.500 |
235.675 |
234.050 |
235.575 |
0.175 |
235.400s |
03/18 |
|
|
|
Jun 26 |
232.000 |
234.325 |
232.000 |
234.225 |
0.300 |
234.000s |
03/18 |
|
|
|
Aug 26 |
230.125 |
231.925 |
230.125 |
231.800 |
0.275 |
231.600s |
03/18 |
|
|
|
Oct 26 |
228.700 |
230.000 |
228.375 |
229.900 |
0.200 |
229.700s |
03/18 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
358.000 |
359.700 |
357.100 |
359.475 |
- 1.075 |
358.725s |
03/18 |
|
|
|
Apr 26 |
352.750 |
354.675 |
351.950 |
354.500 |
- 0.975 |
353.825s |
03/18 |
|
|
|
May 26 |
348.500 |
350.500 |
347.725 |
350.400 |
- 0.750 |
349.875s |
03/18 |
|
|
|
Aug 26 |
348.925 |
350.375 |
347.775 |
350.250 |
- 0.725 |
349.800s |
03/18 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 26 |
93.725 |
94.075 |
93.450 |
93.750 |
0.025 |
93.750s |
03/18 |
|
|
|
May 26 |
98.300 |
98.800 |
98.250 |
98.700 |
0.075 |
98.700s |
03/18 |
|
|
|
Jun 26 |
107.675 |
107.725 |
106.925 |
107.425 |
- 0.250 |
107.525s |
03/18 |
|
|
|
Jul 26 |
109.850 |
109.850 |
108.975 |
109.525 |
- 0.125 |
109.675s |
03/18 |
|
|
|
|
@US - US TREASURY BOND - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
114'18 |
114'18 |
114'14 |
114'18 |
-0'05 |
114'23 |
02:55A |
|
|
|
Jun 26 |
114'05 |
114'08 |
113'27 |
114'00 |
-0'08 |
114'08 |
02:55A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
