|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
428'4 |
0'0 |
426'4 |
429'0 |
428'4 |
428'4 |
01:51A |
|
|
|
Mar 25 |
440'4 |
0'2 |
438'4 |
440'6 |
440'2 |
440'2 |
01:53A |
|
|
|
May 25 |
447'2 |
0'0 |
445'4 |
447'4 |
447'0 |
447'2 |
01:52A |
|
|
|
Jul 25 |
450'4 |
-0'2 |
449'0 |
450'4 |
450'0 |
450'6 |
01:51A |
|
|
|
Sep 25 |
439'0 |
-0'4 |
437'6 |
439'0 |
438'6 |
439'4 |
01:48A |
|
|
|
Dec 25 |
442'6 |
0'0 |
441'2 |
442'6 |
442'4 |
442'6 |
01:51A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Nov 24 |
1003'0 |
0'0 |
|
|
|
1003'4 |
01:51A |
|
|
|
Jan 25 |
1005'6 |
-4'6 |
1003'2 |
1012'6 |
1011'4 |
1010'4 |
01:52A |
|
|
|
Mar 25 |
1017'6 |
-4'6 |
1015'4 |
1024'4 |
1023'0 |
1022'4 |
01:52A |
|
|
|
May 25 |
1031'0 |
-4'2 |
1029'0 |
1037'2 |
1036'0 |
1035'2 |
01:52A |
|
|
|
Jul 25 |
1042'4 |
-4'0 |
1040'4 |
1048'0 |
1047'0 |
1046'4 |
01:52A |
|
|
|
Aug 25 |
1041'2 |
-4'2 |
1039'4 |
1046'4 |
1044'6 |
1045'4 |
01:52A |
|
|
|
Sep 25 |
1029'0 |
-4'0 |
1027'2 |
1033'2 |
1032'4 |
1033'0 |
01:52A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
547'0 |
-5'2 |
545'2 |
553'6 |
553'2 |
552'2 |
01:51A |
|
|
|
Mar 25 |
563'0 |
-4'0 |
561'4 |
568'4 |
567'4 |
567'0 |
01:52A |
|
|
|
May 25 |
573'0 |
-3'6 |
571'6 |
578'2 |
577'4 |
576'6 |
01:52A |
|
|
|
Jul 25 |
581'2 |
-3'4 |
579'6 |
586'2 |
584'4 |
584'6 |
01:52A |
|
|
|
Sep 25 |
594'2 |
-3'4 |
593'2 |
598'6 |
598'2 |
597'6 |
01:50A |
|
|
|
Dec 25 |
611'2 |
-3'2 |
610'0 |
614'0 |
614'0 |
614'4 |
01:50A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
2914 |
- 15 |
2904 |
2939 |
2930 |
2929 |
01:52A |
|
|
|
Jan 25 |
2937 |
- 15 |
2929 |
2963 |
2952 |
2952 |
01:52A |
|
|
|
Mar 25 |
2980 |
- 10 |
2973 |
2998 |
2993 |
2990 |
01:53A |
|
|
|
May 25 |
3020 |
- 9 |
3014 |
3037 |
3036 |
3029 |
01:53A |
|
|
|
Jul 25 |
3062 |
- 8 |
3056 |
3079 |
3075 |
3070 |
01:53A |
|
|
|
Aug 25 |
3072 |
- 8 |
3068 |
3080 |
3080 |
3080 |
01:52A |
|
|
|
Sep 25 |
3071 |
- 10 |
3070 |
3089 |
3089 |
3081 |
01:52A |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
45.27 |
-0.96 |
45.19 |
46.33 |
46.23 |
46.23 |
01:53A |
|
|
|
Jan 25 |
45.41 |
-0.93 |
45.33 |
46.44 |
46.34 |
46.34 |
01:53A |
|
|
|
Mar 25 |
45.65 |
-0.92 |
45.57 |
46.68 |
46.65 |
46.57 |
01:53A |
|
|
|
May 25 |
45.89 |
-0.88 |
45.83 |
46.81 |
46.81 |
46.77 |
01:53A |
|
|
|
Jul 25 |
45.99 |
-0.88 |
45.96 |
46.95 |
46.90 |
46.87 |
01:53A |
|
|
|
Aug 25 |
45.81 |
-0.83 |
45.75 |
46.69 |
46.64 |
46.64 |
01:53A |
|
|
|
Sep 25 |
45.53 |
-0.86 |
45.53 |
46.39 |
46.35 |
46.39 |
01:53A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
544'0 |
-2'4 |
542'2 |
549'0 |
548'2 |
546'4 |
01:52A |
|
|
|
Mar 25 |
558'2 |
-2'4 |
556'6 |
563'2 |
561'6 |
560'6 |
01:53A |
|
|
|
May 25 |
567'0 |
-3'0 |
566'0 |
571'6 |
571'6 |
570'0 |
01:52A |
|
|
|
Jul 25 |
576'4 |
-2'6 |
575'2 |
580'2 |
580'2 |
579'2 |
01:52A |
|
|
|
Sep 25 |
589'4 |
-2'4 |
588'2 |
590'2 |
590'0 |
592'0 |
01:50A |
|
|
|
Dec 25 |
605'0 |
-3'2 |
605'0 |
606'2 |
606'2 |
608'2 |
01:50A |
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Nov 24 |
14820 |
|
|
|
|
14810 |
11/12 |
|
|
|
Jan 25 |
14885 |
40 |
14805 |
14905 |
14810 |
14845 |
11/12 |
|
|
|
Mar 25 |
15065 |
|
|
|
|
15065 |
11/12 |
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
68.67 |
-0.10 |
68.55 |
68.87 |
68.75 |
68.77 |
01:53A |
|
|
|
Mar 25 |
71.01 |
-0.06 |
70.86 |
71.23 |
71.07 |
71.07 |
01:53A |
|
|
|
May 25 |
72.33 |
-0.07 |
72.29 |
72.55 |
72.43 |
72.40 |
01:53A |
|
|
|
Jul 25 |
73.60 |
-0.05 |
73.51 |
73.80 |
73.77 |
73.65 |
01:53A |
|
|
|
Oct 25 |
74.29 |
|
|
|
|
72.87 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
Dec 24 |
184.450 |
0.700 |
183.325 |
184.875 |
184.000 |
184.400s |
11/12 |
|
|
|
Feb 25 |
186.175 |
0.750 |
184.775 |
186.525 |
185.600 |
186.125s |
11/12 |
|
|
|
Apr 25 |
187.725 |
0.950 |
186.175 |
188.075 |
186.750 |
187.700s |
11/12 |
|
|
|
Jun 25 |
182.400 |
1.175 |
180.775 |
182.650 |
181.200 |
182.425s |
11/12 |
|
|
|
Aug 25 |
180.875 |
1.100 |
179.350 |
181.050 |
179.625 |
180.925s |
11/12 |
|
|
|
My Custom Markets |
|
Symbol |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|