 |
@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 |
 |
 |
Mar 21 |
798.5 |
798.5 |
770.7 |
772.7 |
-10.6 |
790.1s |
08:54P |
|
 |
 |
May 21 |
730.1 |
732.9 |
723.0 |
730.5 |
- 4.7 |
735.2 |
08:55P |
|
 |
 |
Jul 21 |
700.0 |
701.5 |
696.0 |
699.1 |
- 5.8 |
704.9 |
08:55P |
|
 |
 |
Nov 21 |
596.4 |
596.4 |
589.4 |
592.5 |
- 5.7 |
598.2 |
08:55P |
|
 |
 |
Jan 22 |
597.7 |
597.7 |
593.6 |
596.5 |
- 3.5 |
600.0 |
08:55P |
|
 |
 |
Mar 22 |
605.1 |
605.1 |
605.1 |
605.1 |
-13.9 |
599.9s |
08:55P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
368'0 |
371'2 |
360'0 |
370'0 |
1'4 |
368'6s |
08:41P |
|
 |
 |
May 21 |
363'4 |
363'4 |
359'4 |
363'2 |
1'6 |
361'4 |
09:01P |
|
 |
 |
Jul 21 |
357'4 |
358'4 |
357'4 |
358'4 |
-0'4 |
359'0 |
09:01P |
|
 |
 |
Sep 21 |
338'6 |
347'2 |
338'6 |
339'0 |
-11'4 |
332'0s |
09:01P |
|
 |
 |
Dec 21 |
345'0 |
345'0 |
335'4 |
336'4 |
-9'6 |
333'0s |
08:22P |
|
 |
 |
Mar 22 |
343'0 |
343'0 |
340'0 |
340'0 |
-6'4 |
339'4s |
09:01P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
0.793800 |
0.794450 |
0.790600 |
0.794250 |
-0.000900 |
0.795150 |
09:04P |
|
 |
 |
Apr 21 |
0.791400 |
0.794400 |
0.790700 |
0.794000 |
-0.001200 |
0.795200 |
09:04P |
|
 |
 |
May 21 |
0.791350 |
0.794350 |
0.790700 |
0.791350 |
-0.003800 |
0.795150 |
09:04P |
|
 |
 |
Jun 21 |
0.793350 |
0.794300 |
0.790600 |
0.794150 |
-0.000950 |
0.795100 |
09:04P |
|
 |
 |
Jul 21 |
|
|
|
0.795050 |
-0.003000 |
0.795050s |
04:00P |
|
 |
 |
Sep 21 |
|
0.794050 |
0.790550 |
0.795750 |
|
0.795000 |
|
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
554'4 |
554'4 |
550'0 |
552'2 |
-2'4 |
554'6 |
09:04P |
|
 |
 |
May 21 |
548'6 |
548'6 |
544'4 |
546'6 |
-3'0 |
549'6 |
09:04P |
|
 |
 |
Jul 21 |
538'6 |
538'6 |
535'0 |
536'0 |
-3'6 |
539'6 |
09:04P |
|
 |
 |
Sep 21 |
491'6 |
491'6 |
489'0 |
490'0 |
-3'0 |
493'0 |
09:04P |
|
 |
 |
Dec 21 |
472'0 |
472'4 |
470'0 |
470'6 |
-3'2 |
474'0 |
09:04P |
|
 |
 |
Mar 22 |
479'2 |
479'6 |
477'4 |
478'4 |
-3'0 |
481'4 |
09:04P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
677'2 |
680'4 |
658'6 |
670'2 |
-8'4 |
671'6s |
09:04P |
|
 |
 |
May 21 |
672'2 |
674'0 |
670'0 |
671'2 |
-4'4 |
675'6 |
09:04P |
|
 |
 |
Jul 21 |
660'4 |
662'0 |
658'6 |
658'6 |
-4'6 |
663'4 |
09:04P |
|
 |
 |
Sep 21 |
657'2 |
658'2 |
655'4 |
655'6 |
-4'2 |
660'0 |
09:04P |
|
 |
 |
Dec 21 |
661'2 |
661'6 |
659'2 |
659'2 |
-4'0 |
663'2 |
09:05P |
|
 |
 |
Mar 22 |
664'0 |
664'6 |
663'4 |
664'6 |
-2'6 |
667'4 |
09:04P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
645'4 |
648'0 |
634'6 |
641'2 |
-5'0 |
641'4s |
09:03P |
|
 |
 |
May 21 |
648'0 |
648'6 |
647'6 |
648'2 |
-2'2 |
650'4 |
09:04P |
|
 |
 |
Jul 21 |
656'0 |
656'4 |
656'0 |
656'2 |
-2'2 |
658'4 |
09:04P |
|
 |
 |
Sep 21 |
662'4 |
663'2 |
662'4 |
663'2 |
-2'2 |
665'4 |
09:04P |
|
 |
 |
Dec 21 |
670'0 |
670'0 |
670'0 |
670'0 |
-3'0 |
673'0 |
09:03P |
|
 |
 |
Mar 22 |
674'2 |
674'4 |
674'2 |
674'4 |
-4'4 |
674'6s |
09:03P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
654'2 |
656'0 |
637'2 |
643'4 |
-11'6 |
644'2s |
09:04P |
|
 |
 |
May 21 |
649'6 |
650'4 |
647'6 |
648'0 |
-4'4 |
652'4 |
09:04P |
|
 |
 |
Jul 21 |
654'0 |
654'0 |
651'4 |
653'2 |
-3'0 |
656'2 |
09:04P |
|
 |
 |
Sep 21 |
657'2 |
658'0 |
655'4 |
657'0 |
-3'4 |
660'4 |
09:04P |
|
 |
 |
Dec 21 |
671'6 |
675'0 |
658'0 |
667'0 |
-8'6 |
667'2s |
09:04P |
|
 |
 |
Mar 22 |
668'2 |
668'2 |
668'2 |
668'2 |
-3'2 |
671'4 |
09:04P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1404'0 |
1405'0 |
1394'2 |
1399'6 |
-6'2 |
1406'0 |
09:04P |
|
 |
 |
May 21 |
1404'6 |
1406'0 |
1394'4 |
1400'0 |
-7'4 |
1407'4 |
09:04P |
|
 |
 |
Jul 21 |
1394'2 |
1395'4 |
1384'0 |
1388'6 |
-8'4 |
1397'2 |
09:04P |
|
 |
 |
Aug 21 |
1353'0 |
1354'4 |
1345'2 |
1348'4 |
-8'0 |
1356'4 |
09:04P |
|
 |
 |
Sep 21 |
1273'2 |
1273'2 |
1265'6 |
1268'0 |
-7'4 |
1275'4 |
09:04P |
|
 |
 |
Nov 21 |
1230'0 |
1230'0 |
1222'0 |
1222'6 |
-8'0 |
1230'6 |
09:04P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
50.70 |
50.70 |
50.70 |
50.70 |
-0.26 |
50.96 |
09:05P |
|
 |
 |
May 21 |
49.68 |
49.68 |
49.19 |
49.37 |
-0.30 |
49.67 |
09:04P |
|
 |
 |
Jul 21 |
48.74 |
48.74 |
48.24 |
48.33 |
-0.34 |
48.67 |
09:04P |
|
 |
 |
Aug 21 |
47.53 |
47.53 |
47.04 |
47.04 |
-0.38 |
47.42 |
09:04P |
|
 |
 |
Sep 21 |
46.19 |
46.19 |
45.80 |
45.96 |
-0.13 |
46.09 |
09:04P |
|
 |
 |
Oct 21 |
45.07 |
45.07 |
44.72 |
44.72 |
-0.26 |
44.98 |
09:05P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
4233 |
4233 |
4215 |
4218 |
- 23 |
4241 |
09:04P |
|
 |
 |
May 21 |
4218 |
4224 |
4200 |
4208 |
- 22 |
4230 |
09:04P |
|
 |
 |
Jul 21 |
4195 |
4200 |
4176 |
4185 |
- 19 |
4204 |
09:04P |
|
 |
 |
Aug 21 |
4081 |
4082 |
4064 |
4069 |
- 19 |
4088 |
09:04P |
|
 |
 |
Sep 21 |
3944 |
3945 |
3938 |
3938 |
- 25 |
3963 |
09:04P |
|
 |
 |
Oct 21 |
3832 |
3832 |
3812 |
3812 |
- 24 |
3836 |
09:04P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
116.800 |
117.325 |
116.250 |
116.975 |
0.425 |
117.000s |
01:05P |
|
 |
 |
Apr 21 |
122.250 |
122.475 |
121.300 |
121.675 |
- 0.550 |
121.675s |
03:10P |
|
 |
 |
Jun 21 |
120.000 |
120.075 |
119.100 |
119.425 |
- 0.600 |
119.500s |
02:31P |
|
 |
 |
Aug 21 |
118.600 |
118.600 |
117.725 |
118.050 |
- 0.475 |
118.150s |
02:31P |
|
 |
 |
Oct 21 |
122.000 |
122.175 |
121.350 |
121.775 |
- 0.175 |
121.900s |
01:05P |
|
 |
 |
Dec 21 |
124.425 |
124.750 |
124.000 |
124.425 |
- 0.150 |
124.525s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
140.500 |
140.925 |
139.575 |
140.425 |
0.050 |
140.425s |
01:05P |
|
 |
 |
Apr 21 |
145.000 |
145.400 |
144.200 |
145.125 |
0.325 |
145.075s |
01:05P |
|
 |
 |
May 21 |
147.025 |
147.475 |
146.375 |
147.350 |
0.425 |
147.225s |
03:07P |
|
 |
 |
Aug 21 |
153.950 |
154.575 |
153.500 |
154.400 |
0.400 |
154.250s |
01:05P |
|
 |
 |
Sep 21 |
155.000 |
155.400 |
154.500 |
155.300 |
0.250 |
155.000s |
01:05P |
|
 |
 |
Oct 21 |
155.500 |
155.800 |
155.000 |
155.700 |
0.475 |
155.700s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |