 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
677'0 |
2'2 |
671'4 |
680'0 |
674'2 |
677'4s |
02/03 |
|
 |
 |
May 23 |
675'0 |
1'6 |
670'2 |
678'0 |
673'0 |
675'4s |
02/03 |
|
 |
 |
Jul 23 |
664'4 |
1'6 |
659'6 |
667'2 |
662'0 |
664'6s |
02/03 |
|
 |
 |
Sep 23 |
609'6 |
1'4 |
606'0 |
611'4 |
608'6 |
610'4s |
02/03 |
|
 |
 |
Dec 23 |
595'6 |
1'0 |
591'4 |
597'2 |
594'4 |
596'0s |
02/03 |
|
 |
 |
Mar 24 |
603'0 |
0'6 |
599'0 |
603'6 |
601'0 |
602'6s |
02/03 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
1532'0 |
-2'2 |
1524'6 |
1539'6 |
1533'4 |
1532'0s |
02/03 |
|
 |
 |
May 23 |
1526'4 |
-2'2 |
1518'2 |
1532'0 |
1526'0 |
1525'4s |
02/03 |
|
 |
 |
Jul 23 |
1517'0 |
-2'0 |
1509'2 |
1522'2 |
1517'4 |
1516'4s |
02/03 |
|
 |
 |
Aug 23 |
1477'6 |
-1'4 |
1470'6 |
1482'0 |
1476'4 |
1477'6s |
02/03 |
|
 |
 |
Sep 23 |
1404'2 |
-1'2 |
1397'6 |
1407'2 |
1402'4 |
1404'0s |
02/03 |
|
 |
 |
Nov 23 |
1369'4 |
-0'6 |
1363'0 |
1372'2 |
1366'6 |
1369'6s |
02/03 |
|
 |
 |
Jan 24 |
1374'4 |
-0'6 |
1368'0 |
1376'0 |
1370'6 |
1373'4s |
02/03 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
757'0 |
-4'2 |
750'6 |
776'4 |
759'6 |
756'6s |
02/03 |
|
 |
 |
May 23 |
768'4 |
-3'6 |
761'6 |
787'2 |
769'6 |
768'2s |
02/03 |
|
 |
 |
Jul 23 |
771'2 |
-3'6 |
765'6 |
790'0 |
773'6 |
771'6s |
02/03 |
|
 |
 |
Sep 23 |
779'4 |
-3'0 |
773'4 |
796'6 |
782'2 |
780'2s |
02/03 |
|
 |
 |
Dec 23 |
793'6 |
-2'4 |
787'0 |
809'0 |
795'4 |
793'6s |
02/03 |
|
 |
 |
Mar 24 |
802'2 |
-2'2 |
795'6 |
816'4 |
802'6 |
803'0s |
02/03 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
4969 |
47 |
4873 |
5004 |
4916 |
4965s |
02/03 |
|
 |
 |
May 23 |
4804 |
49 |
4718 |
4837 |
4754 |
4807s |
02/03 |
|
 |
 |
Jul 23 |
4701 |
63 |
4607 |
4721 |
4638 |
4706s |
02/03 |
|
 |
 |
Aug 23 |
4527 |
67 |
4431 |
4532 |
4440 |
4528s |
02/03 |
|
 |
 |
Sep 23 |
4316 |
70 |
4218 |
4319 |
4232 |
4317s |
02/03 |
|
 |
 |
Oct 23 |
4140 |
67 |
4052 |
4144 |
4059 |
4144s |
02/03 |
|
 |
 |
Dec 23 |
4118 |
62 |
4023 |
4118 |
4053 |
4115s |
02/03 |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
59.05 |
-1.88 |
58.92 |
61.15 |
60.90 |
59.06s |
02/03 |
|
 |
 |
May 23 |
59.36 |
-1.75 |
59.25 |
61.34 |
61.13 |
59.38s |
02/03 |
|
 |
 |
Jul 23 |
59.40 |
-1.59 |
59.30 |
61.22 |
61.02 |
59.43s |
02/03 |
|
 |
 |
Aug 23 |
59.13 |
-1.45 |
59.10 |
60.84 |
60.64 |
59.24s |
02/03 |
|
 |
 |
Sep 23 |
58.79 |
-1.35 |
58.79 |
60.44 |
60.25 |
58.92s |
02/03 |
|
 |
 |
Oct 23 |
58.45 |
-1.26 |
58.41 |
59.85 |
59.65 |
58.55s |
02/03 |
|
 |
 |
Dec 23 |
58.31 |
-1.23 |
58.26 |
59.76 |
59.69 |
58.39s |
02/03 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
872'0 |
-7'6 |
868'0 |
890'0 |
878'2 |
873'0s |
02/03 |
|
 |
 |
May 23 |
865'2 |
-7'4 |
861'6 |
881'6 |
872'0 |
866'2s |
02/03 |
|
 |
 |
Jul 23 |
857'2 |
-7'6 |
854'2 |
873'0 |
864'4 |
857'6s |
02/03 |
|
 |
 |
Sep 23 |
856'4 |
-8'0 |
855'0 |
872'6 |
861'0 |
858'2s |
02/03 |
|
 |
 |
Dec 23 |
861'4 |
-8'0 |
860'4 |
876'6 |
867'2 |
863'0s |
02/03 |
|
 |
 |
Mar 24 |
860'0 |
-8'0 |
860'0 |
872'0 |
864'4 |
861'0s |
02/03 |
|
 |
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
17765 |
- 40 |
17710 |
17790 |
17775 |
17740s |
02/03 |
|
 |
 |
May 23 |
18085 |
- 50 |
18025 |
18120 |
18120 |
18050s |
02/03 |
|
 |
 |
Jul 23 |
18420 |
- 40 |
|
|
|
18345s |
02/03 |
|
 |
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
85.30 |
-0.96 |
85.05 |
86.45 |
86.15 |
85.43s |
02/03 |
|
 |
 |
May 23 |
85.97 |
-0.99 |
85.77 |
87.15 |
86.62 |
86.11s |
02/03 |
|
 |
 |
Jul 23 |
86.60 |
-1.00 |
86.41 |
87.72 |
87.72 |
86.72s |
02/03 |
|
 |
 |
Oct 23 |
85.43 |
-0.94 |
|
|
|
85.26s |
02/03 |
|
 |
 |
Dec 23 |
85.09 |
-0.85 |
84.80 |
85.95 |
85.52 |
85.15s |
02/03 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
185.975 |
0.175 |
185.425 |
186.450 |
185.925 |
186.100s |
02/03 |
|
 |
 |
Apr 23 |
190.325 |
0.550 |
189.575 |
190.700 |
189.975 |
190.625s |
02/03 |
|
 |
 |
May 23 |
194.400 |
0.525 |
193.750 |
194.875 |
194.000 |
194.775s |
02/03 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Feb 23 |
160.475 |
0.525 |
159.500 |
160.475 |
159.750 |
160.275s |
02/03 |
|
 |
 |
Apr 23 |
164.175 |
0.300 |
163.550 |
164.225 |
163.725 |
164.125s |
02/03 |
|
 |
 |
Jun 23 |
160.350 |
0.275 |
159.800 |
160.350 |
159.900 |
160.275s |
02/03 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Feb 23 |
75.025 |
-0.325 |
74.875 |
75.900 |
75.350 |
75.025s |
02/03 |
|
 |
 |
Apr 23 |
86.575 |
0.475 |
85.125 |
86.775 |
85.850 |
86.475s |
02/03 |
|
 |
 |
May 23 |
95.275 |
|
94.500 |
95.500 |
94.900 |
95.275s |
02/03 |
|
 |
 |
 |
+SP - +SPF0 - UNKNOWN |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
 |
CRD - WTI CRUDE - ICEEC |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Mar 23 |
73.21 |
-2.49 |
73.15 |
78.00 |
76.08 |
73.39s |
02/03 |
|
 |
 |
Apr 23 |
73.58 |
-2.46 |
73.54 |
78.26 |
76.40 |
73.74s |
02/03 |
|
 |
 |
May 23 |
73.85 |
-2.44 |
73.80 |
78.47 |
76.73 |
74.00s |
02/03 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|