|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
436'2 |
-1'4 |
436'0 |
437'6 |
437'6 |
437'6 |
10:34P |
|
|
|
Jul 24 |
446'6 |
-1'6 |
446'4 |
448'6 |
448'4 |
448'4 |
10:34P |
|
|
|
Sep 24 |
456'4 |
-1'6 |
456'4 |
458'0 |
458'0 |
458'2 |
10:34P |
|
|
|
Dec 24 |
471'0 |
-1'6 |
470'6 |
472'4 |
472'0 |
472'6 |
10:33P |
|
|
|
Mar 25 |
484'0 |
-2'0 |
484'0 |
485'4 |
485'2 |
486'0 |
10:34P |
|
|
|
May 25 |
492'6 |
-1'6 |
492'6 |
494'0 |
494'0 |
494'4 |
10:34P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
1158'0 |
-8'0 |
1158'0 |
1165'2 |
1164'6 |
1166'0 |
10:35P |
|
|
|
Jul 24 |
1173'4 |
-8'0 |
1173'2 |
1180'6 |
1180'2 |
1181'4 |
10:35P |
|
|
|
Aug 24 |
1176'2 |
-7'6 |
1176'2 |
1183'4 |
1183'0 |
1184'0 |
10:35P |
|
|
|
Sep 24 |
1164'0 |
-7'6 |
1163'6 |
1171'0 |
1170'0 |
1171'6 |
10:35P |
|
|
|
Nov 24 |
1166'6 |
-7'6 |
1166'6 |
1174'0 |
1172'0 |
1174'4 |
10:35P |
|
|
|
Jan 25 |
1177'4 |
-7'2 |
1177'4 |
1184'6 |
1184'6 |
1184'6 |
10:35P |
|
|
|
Mar 25 |
1176'2 |
-6'6 |
1176'2 |
1183'0 |
1183'0 |
1183'0 |
10:34P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
594'0 |
-0'4 |
593'4 |
598'0 |
594'0 |
594'4 |
10:34P |
|
|
|
Jul 24 |
612'6 |
-0'2 |
612'0 |
616'2 |
612'4 |
613'0 |
10:34P |
|
|
|
Sep 24 |
630'6 |
-0'4 |
630'2 |
634'2 |
630'6 |
631'2 |
10:34P |
|
|
|
Dec 24 |
653'6 |
-0'2 |
653'2 |
657'0 |
653'6 |
654'0 |
10:34P |
|
|
|
Mar 25 |
672'0 |
-0'2 |
672'0 |
675'0 |
672'2 |
672'2 |
10:34P |
|
|
|
May 25 |
681'2 |
0'2 |
680'0 |
683'4 |
680'0 |
681'0 |
10:34P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
3439 |
- 21 |
3438 |
3466 |
3465 |
3460 |
10:33P |
|
|
|
Jul 24 |
3467 |
- 25 |
3467 |
3494 |
3491 |
3492 |
10:33P |
|
|
|
Aug 24 |
3475 |
- 25 |
3475 |
3499 |
3496 |
3500 |
10:33P |
|
|
|
Sep 24 |
3480 |
- 23 |
3480 |
3496 |
3495 |
3503 |
10:33P |
|
|
|
Oct 24 |
3480 |
- 21 |
3480 |
3494 |
3488 |
3501 |
10:33P |
|
|
|
Dec 24 |
3497 |
- 26 |
3497 |
3520 |
3520 |
3523 |
10:33P |
|
|
|
Jan 25 |
3504 |
- 25 |
3504 |
3516 |
3516 |
3529 |
10:33P |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
44.46 |
-0.20 |
44.44 |
44.70 |
44.66 |
44.66 |
10:33P |
|
|
|
Jul 24 |
45.06 |
-0.21 |
45.05 |
45.32 |
45.27 |
45.27 |
10:33P |
|
|
|
Aug 24 |
45.25 |
-0.20 |
45.25 |
45.50 |
45.47 |
45.45 |
10:33P |
|
|
|
Sep 24 |
45.37 |
-0.18 |
45.37 |
45.60 |
45.58 |
45.55 |
10:33P |
|
|
|
Oct 24 |
45.40 |
-0.13 |
45.40 |
45.58 |
45.58 |
45.53 |
10:33P |
|
|
|
Dec 24 |
45.54 |
-0.19 |
45.54 |
45.85 |
45.78 |
45.73 |
10:33P |
|
|
|
Jan 25 |
45.70 |
-0.20 |
45.70 |
46.20 |
46.20 |
45.90 |
10:33P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
623'0 |
-1'2 |
622'2 |
625'0 |
622'4 |
624'2 |
10:35P |
|
|
|
Jul 24 |
629'2 |
-0'6 |
628'2 |
632'0 |
628'6 |
630'0 |
10:35P |
|
|
|
Sep 24 |
641'6 |
-0'4 |
640'6 |
644'0 |
640'6 |
642'2 |
10:35P |
|
|
|
Dec 24 |
659'6 |
-1'0 |
658'6 |
662'4 |
659'6 |
660'6 |
10:35P |
|
|
|
Mar 25 |
675'4 |
0'0 |
674'0 |
676'0 |
674'0 |
675'4 |
10:35P |
|
|
|
May 25 |
682'0 |
16'2 |
661'6 |
683'4 |
662'0 |
682'0s |
10:35P |
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
19170 |
- 30 |
19170 |
19170 |
19170 |
19200 |
09:12P |
|
|
|
Jul 24 |
19400 |
- 15 |
19320 |
19420 |
19395 |
19415 |
08:56P |
|
|
|
Sep 24 |
15025 |
|
|
|
|
15040 |
08:27P |
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
May 24 |
80.15 |
|
|
|
|
79.51 |
|
|
|
|
Jul 24 |
80.81 |
-0.20 |
80.76 |
81.10 |
80.91 |
81.01 |
10:33P |
|
|
|
Oct 24 |
78.65 |
|
|
|
|
78.47 |
|
|
|
|
Dec 24 |
77.57 |
-0.12 |
77.57 |
77.80 |
77.67 |
77.69 |
10:33P |
|
|
|
Mar 25 |
79.34 |
0.03 |
79.29 |
79.34 |
79.29 |
79.31 |
10:33P |
|
|
|
|
@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 |
02:34P |
|
|
|
Jun 24 |
175.450 |
- 1.900 |
174.725 |
177.675 |
176.550 |
175.250s |
01:05P |
|
|
|
Aug 24 |
173.525 |
- 2.125 |
173.000 |
175.900 |
174.700 |
173.375s |
01:05P |
|
|
|
Oct 24 |
177.800 |
- 1.725 |
177.350 |
180.075 |
178.800 |
177.650s |
01:05P |
|
|
|
Dec 24 |
182.700 |
- 1.400 |
182.175 |
184.725 |
183.500 |
182.550s |
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 |
|
|
|
|
|
|
|
|
|
|