|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
438'2 |
0'4 |
436'0 |
439'4 |
437'6 |
437'6 |
07:28A |
|
|
|
Jul 24 |
448'6 |
0'2 |
446'4 |
450'0 |
448'4 |
448'4 |
07:28A |
|
|
|
Sep 24 |
458'4 |
0'2 |
456'4 |
459'4 |
458'0 |
458'2 |
07:28A |
|
|
|
Dec 24 |
473'0 |
0'2 |
470'6 |
474'0 |
472'0 |
472'6 |
07:27A |
|
|
|
Mar 25 |
486'2 |
0'2 |
484'0 |
487'0 |
485'2 |
486'0 |
07:28A |
|
|
|
May 25 |
494'4 |
0'0 |
492'6 |
495'2 |
494'0 |
494'4 |
07:28A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
1161'4 |
-4'4 |
1158'0 |
1165'2 |
1164'6 |
1166'0 |
07:28A |
|
|
|
Jul 24 |
1177'0 |
-4'4 |
1173'2 |
1180'6 |
1180'2 |
1181'4 |
07:28A |
|
|
|
Aug 24 |
1179'6 |
-4'2 |
1176'2 |
1183'4 |
1183'0 |
1184'0 |
07:28A |
|
|
|
Sep 24 |
1166'6 |
-5'0 |
1163'0 |
1171'0 |
1170'0 |
1171'6 |
07:28A |
|
|
|
Nov 24 |
1169'0 |
-5'4 |
1165'2 |
1174'0 |
1172'0 |
1174'4 |
07:28A |
|
|
|
Jan 25 |
1179'2 |
-5'4 |
1177'0 |
1184'6 |
1184'6 |
1184'6 |
07:28A |
|
|
|
Mar 25 |
1177'6 |
-5'2 |
1174'4 |
1183'0 |
1183'0 |
1183'0 |
07:28A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
597'4 |
3'0 |
593'4 |
605'0 |
594'0 |
594'4 |
07:28A |
|
|
|
Jul 24 |
616'0 |
3'0 |
612'0 |
623'4 |
612'4 |
613'0 |
07:28A |
|
|
|
Sep 24 |
633'4 |
2'2 |
629'6 |
640'2 |
630'6 |
631'2 |
07:28A |
|
|
|
Dec 24 |
655'6 |
1'6 |
652'4 |
662'4 |
653'6 |
654'0 |
07:28A |
|
|
|
Mar 25 |
673'2 |
1'0 |
670'4 |
678'4 |
672'2 |
672'2 |
07:28A |
|
|
|
May 25 |
683'0 |
2'0 |
678'6 |
686'6 |
680'0 |
681'0 |
07:28A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
3436 |
- 24 |
3431 |
3466 |
3465 |
3460 |
07:28A |
|
|
|
Jul 24 |
3469 |
- 23 |
3462 |
3494 |
3491 |
3492 |
07:28A |
|
|
|
Aug 24 |
3474 |
- 26 |
3469 |
3499 |
3496 |
3500 |
07:28A |
|
|
|
Sep 24 |
3475 |
- 28 |
3471 |
3496 |
3495 |
3503 |
07:28A |
|
|
|
Oct 24 |
3470 |
- 31 |
3467 |
3494 |
3488 |
3501 |
07:28A |
|
|
|
Dec 24 |
3496 |
- 27 |
3489 |
3520 |
3520 |
3523 |
07:28A |
|
|
|
Jan 25 |
3501 |
- 28 |
3496 |
3516 |
3516 |
3529 |
07:28A |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
44.76 |
0.10 |
44.44 |
44.85 |
44.66 |
44.66 |
07:28A |
|
|
|
Jul 24 |
45.38 |
0.11 |
45.04 |
45.47 |
45.27 |
45.27 |
07:28A |
|
|
|
Aug 24 |
45.53 |
0.08 |
45.23 |
45.64 |
45.47 |
45.45 |
07:28A |
|
|
|
Sep 24 |
45.65 |
0.10 |
45.37 |
45.75 |
45.58 |
45.55 |
07:28A |
|
|
|
Oct 24 |
45.62 |
0.09 |
45.38 |
45.68 |
45.58 |
45.53 |
07:28A |
|
|
|
Dec 24 |
45.80 |
0.07 |
45.51 |
45.89 |
45.78 |
45.73 |
07:28A |
|
|
|
Jan 25 |
45.97 |
0.07 |
45.70 |
46.20 |
46.20 |
45.90 |
07:28A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
626'2 |
2'0 |
621'6 |
630'4 |
622'4 |
624'2 |
07:28A |
|
|
|
Jul 24 |
631'2 |
1'2 |
627'2 |
637'0 |
628'6 |
630'0 |
07:28A |
|
|
|
Sep 24 |
643'4 |
1'2 |
639'2 |
649'0 |
640'6 |
642'2 |
07:28A |
|
|
|
Dec 24 |
662'2 |
1'4 |
658'2 |
667'4 |
659'6 |
660'6 |
07:28A |
|
|
|
Mar 25 |
677'2 |
1'6 |
673'0 |
682'2 |
674'0 |
675'4 |
07:28A |
|
|
|
May 25 |
682'0 |
0'0 |
682'0 |
688'0 |
685'4 |
682'0 |
07:28A |
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
19170 |
- 30 |
19170 |
19170 |
19170 |
19200 |
04/24 |
|
|
|
Jul 24 |
19400 |
- 15 |
19320 |
19420 |
19395 |
19415 |
04/24 |
|
|
|
Sep 24 |
15025 |
|
|
|
|
15040 |
05:26A |
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
80.15 |
|
|
|
|
79.51 |
|
|
|
|
Jul 24 |
81.39 |
0.38 |
80.70 |
81.39 |
80.91 |
81.01 |
07:28A |
|
|
|
Oct 24 |
78.65 |
|
|
|
|
78.47 |
|
|
|
|
Dec 24 |
77.95 |
0.26 |
77.45 |
77.95 |
77.67 |
77.69 |
07:28A |
|
|
|
Mar 25 |
79.55 |
0.24 |
79.09 |
79.55 |
79.29 |
79.31 |
07:28A |
|
|
|
|
@FC - @FCF0 - UNKNOWN |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Apr 24 |
181.825 |
- 1.250 |
181.350 |
183.525 |
183.000 |
182.100s |
04/24 |
|
|
|
Jun 24 |
175.450 |
- 1.900 |
174.725 |
177.675 |
176.550 |
175.250s |
04/24 |
|
|
|
Aug 24 |
173.525 |
- 2.125 |
173.000 |
175.900 |
174.700 |
173.375s |
04/24 |
|
|
|
Oct 24 |
177.800 |
- 1.725 |
177.350 |
180.075 |
178.800 |
177.650s |
04/24 |
|
|
|
Dec 24 |
182.700 |
- 1.400 |
182.175 |
184.725 |
183.500 |
182.550s |
04/24 |
|
|
|
|
@LH - @LHF0 - UNKNOWN |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@EB - @EBF0 - UNKNOWN |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@FN - @FNF0 - UNKNOWN |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@+DJ - @+DJF0 - UNKNOWN |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
|
@+SP - @+SPF0 - UNKNOWN |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Jan 30 |
|
|
|
|
|
|
|
|
|
|
My Custom Markets |
|
Symbol |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|