|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
413'6 |
3'0 |
410'0 |
414'6 |
410'0 |
413'6s |
02:53P |
|
|
|
Mar 25 |
427'2 |
2'2 |
424'0 |
428'2 |
424'2 |
427'0s |
02:31P |
|
|
|
May 25 |
435'0 |
1'6 |
432'2 |
436'2 |
432'6 |
435'0s |
02:53P |
|
|
|
Jul 25 |
439'0 |
1'2 |
437'0 |
440'4 |
437'0 |
439'0s |
02:31P |
|
|
|
Sep 25 |
433'6 |
1'0 |
432'2 |
435'4 |
432'2 |
434'2s |
01:30P |
|
|
|
Dec 25 |
439'4 |
0'2 |
438'2 |
441'0 |
438'6 |
439'6s |
02:30P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Nov 24 |
966'0 |
-8'6 |
965'0 |
980'4 |
974'6 |
965'2s |
02:45P |
|
|
|
Jan 25 |
980'0 |
-7'0 |
978'4 |
991'4 |
986'6 |
979'0s |
02:47P |
|
|
|
Mar 25 |
994'0 |
-4'6 |
993'0 |
1003'6 |
999'0 |
993'4s |
02:31P |
|
|
|
May 25 |
1010'2 |
-4'0 |
1009'2 |
1019'2 |
1014'2 |
1009'6s |
02:40P |
|
|
|
Jul 25 |
1022'6 |
-3'4 |
1021'4 |
1030'4 |
1026'6 |
1022'0s |
02:30P |
|
|
|
Aug 25 |
1023'4 |
-3'4 |
1023'0 |
1031'4 |
1029'2 |
1023'2s |
01:30P |
|
|
|
Sep 25 |
1016'2 |
-3'6 |
1015'6 |
1023'6 |
1021'4 |
1016'2s |
01:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
571'6 |
11'6 |
558'0 |
572'6 |
559'0 |
570'4s |
02:30P |
|
|
|
Mar 25 |
591'2 |
11'0 |
578'6 |
592'6 |
580'2 |
590'4s |
01:30P |
|
|
|
May 25 |
602'2 |
10'6 |
591'2 |
604'0 |
592'2 |
601'6s |
01:30P |
|
|
|
Jul 25 |
607'6 |
9'4 |
597'6 |
609'4 |
598'4 |
607'2s |
01:30P |
|
|
|
Sep 25 |
618'0 |
8'4 |
609'0 |
620'4 |
611'0 |
617'4s |
01:30P |
|
|
|
Dec 25 |
631'4 |
7'2 |
624'6 |
634'6 |
626'4 |
631'2s |
01:30P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
3020 |
- 30 |
3010 |
3066 |
3054 |
3018s |
02:30P |
|
|
|
Jan 25 |
3034 |
- 20 |
3023 |
3070 |
3060 |
3030s |
02:35P |
|
|
|
Mar 25 |
3060 |
- 13 |
3048 |
3083 |
3080 |
3057s |
02:31P |
|
|
|
May 25 |
3098 |
- 10 |
3086 |
3117 |
3114 |
3094s |
02:31P |
|
|
|
Jul 25 |
3136 |
- 8 |
3127 |
3156 |
3155 |
3135s |
02:31P |
|
|
|
Aug 25 |
3144 |
- 9 |
3137 |
3163 |
3163 |
3143s |
02:31P |
|
|
|
Sep 25 |
3146 |
- 7 |
3140 |
3165 |
3165 |
3146s |
02:31P |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
42.88 |
0.11 |
42.60 |
43.49 |
42.70 |
42.80s |
02:48P |
|
|
|
Jan 25 |
42.93 |
0.13 |
42.64 |
43.51 |
42.75 |
42.85s |
02:49P |
|
|
|
Mar 25 |
43.06 |
0.12 |
42.78 |
43.64 |
42.89 |
43.01s |
02:49P |
|
|
|
May 25 |
43.26 |
0.11 |
43.00 |
43.81 |
43.15 |
43.22s |
01:30P |
|
|
|
Jul 25 |
43.41 |
0.10 |
43.18 |
43.96 |
43.18 |
43.38s |
01:30P |
|
|
|
Aug 25 |
43.24 |
0.09 |
43.01 |
43.80 |
43.01 |
43.23s |
01:30P |
|
|
|
Sep 25 |
43.05 |
0.07 |
42.87 |
43.59 |
42.94 |
43.02s |
01:30P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
574'4 |
12'6 |
561'4 |
577'6 |
561'6 |
574'2s |
01:30P |
|
|
|
Mar 25 |
588'4 |
13'0 |
576'0 |
591'4 |
576'2 |
588'4s |
01:30P |
|
|
|
May 25 |
598'0 |
13'0 |
585'6 |
600'6 |
585'6 |
598'2s |
01:30P |
|
|
|
Jul 25 |
606'4 |
12'6 |
594'4 |
609'0 |
594'4 |
606'2s |
01:30P |
|
|
|
Sep 25 |
616'4 |
12'4 |
605'0 |
619'4 |
605'2 |
616'6s |
01:30P |
|
|
|
Dec 25 |
632'2 |
12'0 |
629'0 |
633'6 |
629'0 |
630'4s |
01:30P |
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Nov 24 |
14950 |
- 135 |
14890 |
15060 |
15030 |
14940s |
01:30P |
|
|
|
Jan 25 |
15030 |
- 40 |
14970 |
15090 |
15025 |
15015s |
01:21P |
|
|
|
Mar 25 |
15235 |
- 50 |
15230 |
15245 |
15230 |
15210s |
01:30P |
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
70.56 |
0.20 |
70.00 |
71.11 |
70.36 |
70.56s |
01:26P |
|
|
|
Mar 25 |
72.76 |
0.20 |
72.21 |
73.23 |
72.55 |
72.74s |
01:26P |
|
|
|
May 25 |
74.32 |
0.18 |
73.80 |
74.75 |
74.03 |
74.28s |
01:26P |
|
|
|
Jul 25 |
75.41 |
0.20 |
74.92 |
75.81 |
75.13 |
75.39s |
01:26P |
|
|
|
Oct 25 |
75.03 |
0.39 |
|
|
|
74.06s |
01:26P |
|
|
|
|
@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 |
|
|
Oct 24 |
189.325 |
- 0.875 |
189.200 |
190.475 |
190.275 |
189.300s |
01:05P |
|
|
|
Dec 24 |
187.825 |
- 1.325 |
187.775 |
189.800 |
189.400 |
187.950s |
02:30P |
|
|
|
Feb 25 |
188.475 |
- 1.475 |
188.450 |
190.325 |
190.000 |
188.625s |
01:05P |
|
|
|
Apr 25 |
188.900 |
- 1.600 |
188.900 |
190.775 |
190.625 |
189.100s |
01:05P |
|
|
|
Jun 25 |
182.100 |
- 1.325 |
182.050 |
183.700 |
183.450 |
182.325s |
01:05P |
|
|
|
|
@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 |
|
|
|
|
|
|
|
|
|
|