 |
@BW - @BWF0 - UNKNOWN |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1181.0 |
1181.0 |
1175.4 |
1180.0 |
- 5.9 |
1185.9 |
02:14A |
|
 |
 |
Nov 22 |
1060.4 |
1068.6 |
1059.3 |
1065.1 |
- 1.1 |
1066.2 |
02:14A |
|
 |
 |
Jan 23 |
1074.7 |
1074.7 |
1066.4 |
1070.9 |
- 1.3 |
1072.2 |
02:14A |
|
 |
 |
Mar 23 |
1068.7 |
1076.4 |
1063.4 |
1073.7 |
7.4 |
1073.4s |
02:14A |
|
 |
 |
May 23 |
1064.7 |
1069.5 |
1064.7 |
1069.5 |
10.9 |
1067.4s |
02:06A |
|
 |
 |
Jul 23 |
|
|
|
1085.1 |
11.0 |
1055.5s |
02:14A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
674'6 |
680'0 |
669'6 |
678'0 |
3'6 |
674'2 |
02:14A |
|
 |
 |
Sep 22 |
620'0 |
628'6 |
620'0 |
628'0 |
6'4 |
621'4 |
02:10A |
|
 |
 |
Dec 22 |
612'0 |
614'0 |
612'0 |
614'0 |
0'2 |
613'6 |
01:35A |
|
 |
 |
Mar 23 |
608'6 |
608'6 |
608'6 |
608'6 |
17'0 |
612'4s |
01:35A |
|
 |
 |
May 23 |
|
|
|
498'0 |
17'0 |
608'6s |
01:34A |
|
 |
 |
Jul 23 |
|
|
|
588'0 |
17'0 |
608'4s |
01:34A |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
0.779900 |
0.780500 |
0.778650 |
0.779800 |
0.000850 |
0.778950 |
02:14A |
|
 |
 |
Jul 22 |
|
0.780450 |
0.778700 |
0.777950 |
|
0.779000 |
|
|
 |
 |
Aug 22 |
|
0.780350 |
0.778650 |
|
|
0.778900 |
|
|
 |
 |
Sep 22 |
0.779700 |
0.780250 |
0.778550 |
0.779500 |
0.000700 |
0.778800 |
02:14A |
|
 |
 |
Oct 22 |
|
|
|
0.778700 |
-0.003300 |
0.778700s |
05/24 |
|
 |
 |
Dec 22 |
|
0.779900 |
0.778350 |
0.778600 |
|
0.778600 |
|
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
770'0 |
772'0 |
765'2 |
766'2 |
-5'4 |
771'6 |
02:14A |
|
 |
 |
Sep 22 |
739'6 |
741'6 |
734'6 |
735'4 |
-5'4 |
741'0 |
02:14A |
|
 |
 |
Dec 22 |
724'6 |
726'0 |
718'4 |
720'0 |
-5'2 |
725'2 |
02:14A |
|
 |
 |
Mar 23 |
727'6 |
729'2 |
722'2 |
723'4 |
-5'4 |
729'0 |
02:14A |
|
 |
 |
May 23 |
727'2 |
728'6 |
721'6 |
723'2 |
-5'4 |
728'6 |
02:12A |
|
 |
 |
Jul 23 |
722'2 |
722'4 |
717'0 |
717'2 |
-5'6 |
723'0 |
02:14A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1154'4 |
1158'4 |
1133'4 |
1146'2 |
-8'4 |
1154'6 |
02:14A |
|
 |
 |
Sep 22 |
1163'0 |
1166'2 |
1142'6 |
1145'6 |
-17'4 |
1163'2 |
02:12A |
|
 |
 |
Dec 22 |
1172'2 |
1172'4 |
1148'6 |
1160'6 |
-9'2 |
1170'0 |
02:14A |
|
 |
 |
Mar 23 |
1167'4 |
1173'4 |
1153'2 |
1163'2 |
-10'0 |
1173'2 |
02:14A |
|
 |
 |
May 23 |
1162'6 |
1162'6 |
1143'0 |
1153'0 |
-10'0 |
1163'0 |
02:14A |
|
 |
 |
Jul 23 |
1114'0 |
1114'0 |
1098'4 |
1098'4 |
-15'6 |
1114'2 |
02:12A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1273'2 |
1279'2 |
1258'4 |
1258'4 |
-18'6 |
1277'2 |
02:12A |
|
 |
 |
Sep 22 |
1275'0 |
1278'0 |
1259'2 |
1259'2 |
-17'6 |
1277'0 |
02:12A |
|
 |
 |
Dec 22 |
1267'0 |
1267'0 |
1255'0 |
1255'0 |
-18'0 |
1273'0 |
02:14A |
|
 |
 |
Mar 23 |
1307'4 |
1308'0 |
1250'0 |
1266'4 |
-20'6 |
1271'2s |
02:14A |
|
 |
 |
May 23 |
|
|
|
1289'0 |
-21'6 |
1265'4s |
02:14A |
|
 |
 |
Jul 23 |
|
|
|
1258'0 |
-30'2 |
1226'6s |
02:12A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1236'0 |
1239'6 |
1220'0 |
1231'0 |
-6'6 |
1237'6 |
02:14A |
|
 |
 |
Sep 22 |
1241'2 |
1245'0 |
1225'0 |
1234'0 |
-8'4 |
1242'4 |
02:14A |
|
 |
 |
Dec 22 |
1246'2 |
1249'4 |
1230'0 |
1239'2 |
-8'0 |
1247'2 |
02:14A |
|
 |
 |
Mar 23 |
1247'0 |
1247'4 |
1229'6 |
1239'6 |
-6'6 |
1246'4 |
02:14A |
|
 |
 |
May 23 |
1223'0 |
1225'0 |
1223'0 |
1223'0 |
0'4 |
1222'4 |
02:12A |
|
 |
 |
Jul 23 |
1141'0 |
1141'0 |
1141'0 |
1141'0 |
1'4 |
1139'4 |
02:14A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1694'2 |
1697'6 |
1690'2 |
1696'4 |
3'4 |
1693'0 |
02:14A |
|
 |
 |
Aug 22 |
1632'2 |
1636'6 |
1629'6 |
1636'0 |
3'6 |
1632'2 |
02:14A |
|
 |
 |
Sep 22 |
1558'4 |
1564'2 |
1557'2 |
1564'0 |
4'6 |
1559'2 |
02:14A |
|
 |
 |
Nov 22 |
1516'4 |
1524'0 |
1512'4 |
1523'4 |
6'0 |
1517'4 |
02:14A |
|
 |
 |
Jan 23 |
1520'6 |
1528'0 |
1518'0 |
1526'6 |
5'6 |
1521'0 |
02:14A |
|
 |
 |
Mar 23 |
1513'4 |
1521'2 |
1509'2 |
1520'6 |
6'6 |
1514'0 |
02:12A |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
80.35 |
80.56 |
79.57 |
79.87 |
-0.25 |
80.12 |
02:12A |
|
 |
 |
Aug 22 |
77.75 |
78.05 |
77.27 |
77.61 |
-0.12 |
77.73 |
02:14A |
|
 |
 |
Sep 22 |
76.38 |
76.69 |
76.02 |
76.20 |
-0.13 |
76.33 |
02:14A |
|
 |
 |
Oct 22 |
75.36 |
75.53 |
74.76 |
74.99 |
-0.23 |
75.22 |
02:14A |
|
 |
 |
Dec 22 |
74.80 |
74.96 |
74.18 |
74.54 |
-0.19 |
74.73 |
02:14A |
|
 |
 |
Jan 23 |
74.12 |
74.12 |
73.61 |
74.07 |
0.02 |
74.05 |
02:14A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
4269 |
4286 |
4260 |
4276 |
5 |
4271 |
02:14A |
|
 |
 |
Aug 22 |
4213 |
4230 |
4206 |
4222 |
6 |
4216 |
02:14A |
|
 |
 |
Sep 22 |
4141 |
4170 |
4138 |
4164 |
13 |
4151 |
02:14A |
|
 |
 |
Oct 22 |
4080 |
4103 |
4078 |
4102 |
22 |
4080 |
02:14A |
|
 |
 |
Dec 22 |
4088 |
4116 |
4074 |
4109 |
21 |
4088 |
02:12A |
|
 |
 |
Jan 23 |
4069 |
4098 |
4066 |
4098 |
22 |
4076 |
02:14A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
132.750 |
133.225 |
132.575 |
133.000 |
- 0.050 |
132.725s |
05/24 |
|
 |
 |
Aug 22 |
133.025 |
133.400 |
132.500 |
132.925 |
- 0.225 |
132.750s |
05/24 |
|
 |
 |
Oct 22 |
138.375 |
138.850 |
138.350 |
138.700 |
0.250 |
138.625s |
05/24 |
|
 |
 |
Dec 22 |
144.075 |
144.625 |
144.050 |
144.275 |
0.225 |
144.250s |
05/24 |
|
 |
 |
Feb 23 |
149.100 |
149.625 |
149.100 |
149.400 |
0.325 |
149.350s |
05/24 |
|
 |
 |
Apr 23 |
152.775 |
153.400 |
152.775 |
153.275 |
0.375 |
153.075s |
05/24 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 22 |
153.600 |
154.600 |
153.600 |
154.575 |
1.050 |
154.500s |
05/24 |
|
 |
 |
Aug 22 |
166.275 |
169.000 |
166.150 |
168.425 |
2.525 |
168.150s |
05/24 |
|
 |
 |
Sep 22 |
169.000 |
171.700 |
168.850 |
171.250 |
2.775 |
171.075s |
05/24 |
|
 |
 |
Oct 22 |
171.400 |
173.975 |
171.275 |
173.600 |
2.725 |
173.475s |
05/24 |
|
 |
 |
Nov 22 |
173.725 |
175.850 |
173.725 |
175.500 |
2.550 |
175.225s |
05/24 |
|
 |
 |
Jan 23 |
173.725 |
175.500 |
173.550 |
174.950 |
2.525 |
174.950s |
05/24 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |