 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
661.9 |
668.3 |
661.0 |
661.5 |
0.4 |
662.3s |
01:30P |
|
 |
 |
May 25 |
673.8 |
680.0 |
672.4 |
673.4 |
0.6 |
674.0s |
01:30P |
|
 |
 |
Jul 25 |
677.0 |
684.7 |
677.0 |
678.6 |
1.2 |
679.2s |
01:30P |
|
 |
 |
Nov 25 |
653.0 |
661.2 |
653.0 |
655.0 |
1.7 |
655.7s |
01:30P |
|
 |
 |
Jan 26 |
663.0 |
663.2 |
658.2 |
658.2 |
1.9 |
658.4s |
01:30P |
|
 |
 |
Mar 26 |
663.4 |
663.4 |
663.2 |
663.2 |
1.8 |
658.9s |
01:30P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
344'2 |
346'2 |
336'0 |
342'4 |
-2'6 |
341'2s |
01:30P |
|
 |
 |
May 25 |
349'6 |
351'4 |
341'0 |
348'4 |
0'2 |
348'2s |
01:30P |
|
 |
 |
Jul 25 |
348'4 |
348'4 |
348'4 |
348'4 |
0'2 |
354'0s |
01:30P |
|
 |
 |
Sep 25 |
|
|
|
366'0 |
0'2 |
349'6s |
01:20P |
|
 |
 |
Dec 25 |
|
|
|
352'6 |
0'2 |
358'4s |
01:30P |
|
 |
 |
Mar 26 |
|
|
|
355'0 |
0'2 |
362'0s |
01:20P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
0.705500 |
0.706250 |
0.702750 |
0.703600 |
-0.002050 |
0.703500 |
03:04P |
|
 |
 |
Apr 25 |
0.705800 |
0.706200 |
0.703650 |
0.704000 |
-0.002150 |
0.704350 |
03:04P |
|
 |
 |
May 25 |
0.706200 |
0.707250 |
0.704750 |
0.705900 |
-0.002200 |
0.705450 |
03:06P |
|
 |
 |
Jun 25 |
0.708400 |
0.709150 |
0.705650 |
0.706450 |
-0.002100 |
0.706350 |
03:06P |
|
 |
 |
Jul 25 |
|
0.708800 |
0.708800 |
0.707250 |
-0.002200 |
0.707250 |
02:58P |
|
 |
 |
Sep 25 |
|
0.711050 |
0.708500 |
0.711450 |
-0.002200 |
0.709250 |
03:06P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
502'0 |
504'4 |
496'2 |
497'6 |
-4'4 |
497'4s |
02:59P |
|
 |
 |
May 25 |
515'2 |
518'6 |
511'0 |
512'0 |
-3'4 |
512'2s |
02:39P |
|
 |
 |
Jul 25 |
517'4 |
521'4 |
514'2 |
515'2 |
-3'2 |
515'2s |
02:58P |
|
 |
 |
Sep 25 |
479'2 |
482'6 |
477'6 |
478'4 |
-1'4 |
479'0s |
02:39P |
|
 |
 |
Dec 25 |
476'4 |
479'6 |
475'2 |
475'6 |
-1'0 |
476'4s |
02:39P |
|
 |
 |
Mar 26 |
487'4 |
490'4 |
486'0 |
486'6 |
-0'4 |
487'4s |
02:44P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
605'0 |
608'2 |
588'4 |
591'6 |
-12'6 |
592'0s |
02:42P |
|
 |
 |
May 25 |
617'6 |
621'2 |
603'4 |
606'2 |
-11'2 |
606'4s |
01:30P |
|
 |
 |
Jul 25 |
629'6 |
633'2 |
617'2 |
619'6 |
-10'2 |
619'6s |
01:30P |
|
 |
 |
Sep 25 |
642'2 |
646'4 |
631'4 |
634'0 |
-9'4 |
634'2s |
01:30P |
|
 |
 |
Dec 25 |
662'4 |
664'2 |
649'2 |
652'2 |
-9'2 |
652'0s |
01:30P |
|
 |
 |
Mar 26 |
674'0 |
677'2 |
663'4 |
667'0 |
-8'4 |
666'0s |
01:30P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
639'0 |
644'0 |
630'6 |
636'0 |
-7'4 |
633'4s |
02:45P |
|
 |
 |
May 25 |
653'6 |
659'4 |
645'2 |
651'0 |
-7'4 |
648'2s |
01:32P |
|
 |
 |
Jul 25 |
668'2 |
672'6 |
658'6 |
663'4 |
-7'6 |
661'4s |
02:37P |
|
 |
 |
Sep 25 |
678'4 |
682'0 |
669'2 |
672'6 |
-7'6 |
671'6s |
03:02P |
|
 |
 |
Dec 25 |
692'4 |
695'0 |
683'0 |
685'4 |
-6'6 |
685'6s |
01:32P |
|
 |
 |
Mar 26 |
699'6 |
700'0 |
691'0 |
691'0 |
-5'6 |
694'0s |
01:32P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
625'0 |
630'4 |
611'2 |
614'6 |
-13'4 |
613'6s |
01:30P |
|
 |
 |
May 25 |
636'6 |
642'4 |
623'4 |
626'4 |
-13'0 |
626'2s |
01:30P |
|
 |
 |
Jul 25 |
646'2 |
653'0 |
635'2 |
638'6 |
-11'6 |
638'0s |
02:30P |
|
 |
 |
Sep 25 |
660'6 |
665'4 |
648'4 |
652'0 |
-11'2 |
651'2s |
01:30P |
|
 |
 |
Dec 25 |
675'2 |
682'6 |
666'0 |
668'6 |
-11'0 |
668'4s |
02:30P |
|
 |
 |
Mar 26 |
690'0 |
693'4 |
681'6 |
681'6 |
-10'2 |
681'4s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
1037'0 |
1047'6 |
1029'2 |
1032'4 |
-6'6 |
1031'6s |
02:56P |
|
 |
 |
May 25 |
1053'2 |
1064'0 |
1045'6 |
1049'0 |
-7'2 |
1048'2s |
02:31P |
|
 |
 |
Jul 25 |
1069'6 |
1079'0 |
1061'4 |
1065'0 |
-7'4 |
1064'0s |
02:42P |
|
 |
 |
Aug 25 |
1068'4 |
1076'6 |
1060'4 |
1063'2 |
-7'0 |
1062'6s |
01:30P |
|
 |
 |
Sep 25 |
1053'2 |
1061'2 |
1046'4 |
1049'4 |
-6'0 |
1049'0s |
01:30P |
|
 |
 |
Nov 25 |
1056'4 |
1063'4 |
1049'0 |
1052'0 |
-6'6 |
1051'2s |
02:30P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
47.20 |
48.09 |
46.10 |
46.36 |
-1.00 |
46.30s |
03:02P |
|
 |
 |
May 25 |
47.59 |
48.55 |
46.60 |
46.83 |
-0.94 |
46.80s |
01:30P |
|
 |
 |
Jul 25 |
47.87 |
48.69 |
46.88 |
47.12 |
-0.87 |
47.07s |
01:30P |
|
 |
 |
Aug 25 |
47.75 |
48.48 |
46.73 |
46.99 |
-0.82 |
46.94s |
01:30P |
|
 |
 |
Sep 25 |
47.49 |
48.20 |
46.51 |
46.76 |
-0.77 |
46.72s |
01:30P |
|
 |
 |
Oct 25 |
47.11 |
47.89 |
46.22 |
46.47 |
-0.73 |
46.44s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
2938 |
2980 |
2921 |
2948 |
9 |
2947s |
01:30P |
|
 |
 |
May 25 |
3021 |
3062 |
3003 |
3031 |
10 |
3031s |
01:30P |
|
 |
 |
Jul 25 |
3090 |
3127 |
3072 |
3098 |
8 |
3098s |
01:30P |
|
 |
 |
Aug 25 |
3111 |
3144 |
3090 |
3114 |
7 |
3116s |
02:30P |
|
 |
 |
Sep 25 |
3119 |
3151 |
3100 |
3123 |
6 |
3125s |
01:30P |
|
 |
 |
Oct 25 |
3125 |
3154 |
3105 |
3126 |
5 |
3129s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
197.450 |
198.300 |
197.000 |
197.750 |
0.375 |
197.825s |
01:05P |
|
 |
 |
Apr 25 |
194.300 |
195.475 |
193.975 |
194.750 |
0.750 |
194.775s |
01:05P |
|
 |
 |
Jun 25 |
190.525 |
191.575 |
190.150 |
190.900 |
0.525 |
190.925s |
02:30P |
|
 |
 |
Aug 25 |
188.800 |
189.850 |
188.450 |
189.100 |
0.350 |
189.175s |
02:32P |
|
 |
 |
Oct 25 |
190.500 |
191.575 |
190.125 |
190.800 |
0.375 |
190.900s |
01:05P |
|
 |
 |
Dec 25 |
192.000 |
192.950 |
191.525 |
192.375 |
0.650 |
192.550s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
270.000 |
270.825 |
268.250 |
269.125 |
- 0.700 |
269.025s |
01:05P |
|
 |
 |
Apr 25 |
269.025 |
269.975 |
267.900 |
268.600 |
- 0.500 |
268.600s |
01:05P |
|
 |
 |
May 25 |
267.500 |
268.050 |
266.425 |
267.075 |
- 0.275 |
267.050s |
01:05P |
|
 |
 |
Aug 25 |
269.975 |
270.325 |
268.825 |
269.600 |
- 0.075 |
269.650s |
02:30P |
|
 |
 |
Sep 25 |
268.500 |
268.975 |
267.625 |
268.425 |
- 0.075 |
268.450s |
01:05P |
|
 |
 |
Oct 25 |
267.000 |
267.250 |
266.125 |
266.875 |
0.075 |
267.025s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |