|
 |
 |
Futures |
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
616'0 |
634'2 |
615'4 |
634'0 |
16'6 |
633'4s |
03:04P |
|
 |
 |
May 25 |
631'0 |
650'0 |
630'0 |
649'6 |
17'6 |
649'2s |
03:07P |
|
 |
 |
Jul 25 |
643'4 |
662'2 |
642'6 |
662'0 |
17'4 |
661'4s |
03:01P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
1030'0 |
1046'6 |
1029'4 |
1036'6 |
6'0 |
1036'0s |
02:57P |
|
 |
 |
May 25 |
1047'0 |
1062'4 |
1046'4 |
1053'4 |
5'6 |
1052'6s |
03:01P |
|
 |
 |
Jul 25 |
1063'0 |
1077'0 |
1062'2 |
1069'2 |
5'2 |
1068'2s |
01:30P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
0.704600 |
0.706350 |
0.704600 |
0.706100 |
0.003450 |
0.706300 |
03:21P |
|
 |
 |
Mar 25 |
0.705650 |
0.707500 |
0.705050 |
0.706700 |
0.003050 |
0.707100 |
03:21P |
|
 |
 |
Apr 25 |
0.706400 |
0.708350 |
0.706400 |
0.707650 |
0.003500 |
0.708000 |
03:21P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
598'0 |
623'6 |
597'6 |
621'2 |
23'0 |
621'2s |
02:31P |
|
 |
 |
May 25 |
609'0 |
635'0 |
608'6 |
632'4 |
23'2 |
632'6s |
03:00P |
|
 |
 |
Jul 25 |
619'4 |
644'4 |
618'6 |
642'0 |
23'0 |
642'4s |
03:09P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
577'2 |
602'6 |
577'2 |
601'4 |
22'2 |
600'0s |
02:56P |
|
 |
 |
May 25 |
591'4 |
616'4 |
591'2 |
615'0 |
21'4 |
613'4s |
02:31P |
|
 |
 |
Jul 25 |
602'2 |
627'6 |
602'2 |
626'4 |
22'2 |
625'2s |
02:30P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
493'0 |
499'6 |
492'4 |
496'4 |
2'6 |
496'2s |
03:21P |
|
 |
 |
May 25 |
505'2 |
512'0 |
505'0 |
509'0 |
2'6 |
508'6s |
03:19P |
|
 |
 |
Jul 25 |
508'4 |
514'0 |
508'0 |
511'2 |
2'2 |
511'2s |
03:06P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
333'0 |
344'0 |
333'0 |
340'6 |
5'6 |
337'4s |
01:30P |
|
 |
 |
May 25 |
338'6 |
348'6 |
338'6 |
344'6 |
3'6 |
341'6s |
01:30P |
|
 |
 |
Jul 25 |
352'2 |
354'0 |
349'0 |
350'2 |
3'4 |
348'2s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
199.675 |
200.075 |
197.575 |
197.725 |
- 1.800 |
197.750s |
01:05P |
|
 |
 |
Apr 25 |
196.675 |
197.050 |
194.000 |
194.500 |
- 2.275 |
194.250s |
02:36P |
|
 |
 |
Jun 25 |
192.450 |
192.875 |
190.250 |
190.700 |
- 1.975 |
190.450s |
02:30P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
89.600 |
89.725 |
89.400 |
89.475 |
0.100 |
89.475s |
01:05P |
|
 |
 |
Apr 25 |
94.100 |
94.325 |
92.325 |
92.575 |
-0.500 |
92.600s |
01:05P |
|
 |
 |
May 25 |
97.750 |
97.750 |
96.150 |
96.425 |
-0.625 |
96.425s |
01:05P |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
|
|
|
2.161 |
|
2.161 |
01:16P |
|
 |
 |
Apr 25 |
|
|
|
2.161 |
|
2.161 |
01:16P |
|
 |
 |
May 25 |
|
|
|
2.161 |
|
2.161 |
01:16P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|