|
@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 |
|
|
May 24 |
627.3 |
630.1 |
615.7 |
628.8 |
- 0.8 |
626.4s |
03/28 |
|
|
|
Jul 24 |
637.3 |
640.0 |
625.4 |
637.9 |
- 1.0 |
636.1s |
03/28 |
|
|
|
Nov 24 |
645.2 |
648.9 |
633.9 |
646.5 |
- 0.2 |
645.1s |
03/28 |
|
|
|
Jan 25 |
652.3 |
655.2 |
641.6 |
653.3 |
- 0.2 |
652.2s |
03/28 |
|
|
|
Mar 25 |
654.1 |
654.1 |
654.1 |
654.1 |
- 0.1 |
654.6s |
03/28 |
|
|
|
May 25 |
|
|
|
667.8 |
- 0.1 |
652.8s |
03/28 |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
356'0 |
360'6 |
354'6 |
357'4 |
2'4 |
357'0 |
03/28 |
|
|
|
Jul 24 |
349'2 |
357'2 |
347'2 |
351'6 |
3'6 |
352'2 |
03/28 |
|
|
|
Sep 24 |
|
|
|
343'4 |
3'6 |
350'6 |
03/28 |
|
|
|
Dec 24 |
353'4 |
353'4 |
346'6 |
347'2 |
3'6 |
360'6 |
03/28 |
|
|
|
Mar 25 |
|
|
|
357'6 |
3'6 |
357'6 |
03/28 |
|
|
|
May 25 |
|
|
|
363'6 |
3'6 |
363'6 |
03/28 |
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
0.736650 |
0.739300 |
0.734750 |
0.738200 |
0.002000 |
0.738750s |
03/28 |
|
|
|
May 24 |
0.736950 |
0.739500 |
0.736250 |
0.738500 |
0.001950 |
0.739000s |
03/28 |
|
|
|
Jun 24 |
0.737900 |
0.740200 |
0.735400 |
0.739400 |
0.001950 |
0.739400s |
03/28 |
|
|
|
Jul 24 |
|
|
|
0.739700 |
0.001950 |
0.739700s |
03/28 |
|
|
|
Sep 24 |
0.738300 |
0.741000 |
0.736400 |
0.740400 |
0.001900 |
0.740350s |
03/28 |
|
|
|
Dec 24 |
0.739950 |
0.740000 |
0.739950 |
0.740000 |
0.001950 |
0.741350s |
03/28 |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
426'6 |
448'0 |
426'0 |
442'2 |
15'4 |
442'0 |
03/28 |
|
|
|
Jul 24 |
439'2 |
460'0 |
438'4 |
454'4 |
15'2 |
454'4 |
03/28 |
|
|
|
Sep 24 |
448'6 |
468'2 |
447'4 |
464'4 |
16'0 |
464'4 |
03/28 |
|
|
|
Dec 24 |
462'2 |
481'0 |
460'6 |
477'4 |
15'2 |
477'6 |
03/28 |
|
|
|
Mar 25 |
476'0 |
493'0 |
474'2 |
489'2 |
13'2 |
490'0 |
03/28 |
|
|
|
May 25 |
482'0 |
498'4 |
480'4 |
495'0 |
12'2 |
495'6 |
03/28 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
546'4 |
568'4 |
544'4 |
561'4 |
14'0 |
560'2 |
03/28 |
|
|
|
Jul 24 |
563'0 |
583'4 |
560'2 |
577'2 |
14'4 |
575'6 |
03/28 |
|
|
|
Sep 24 |
581'6 |
599'0 |
578'0 |
593'0 |
12'4 |
591'4 |
03/28 |
|
|
|
Dec 24 |
604'0 |
618'4 |
601'0 |
613'2 |
10'0 |
612'0 |
03/28 |
|
|
|
Mar 25 |
623'4 |
634'4 |
620'2 |
628'6 |
7'0 |
628'2 |
03/28 |
|
|
|
May 25 |
634'0 |
644'4 |
632'0 |
638'0 |
5'4 |
638'4 |
03/28 |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
650'4 |
660'0 |
643'2 |
646'4 |
-6'0 |
645'0s |
03/28 |
|
|
|
Jul 24 |
657'2 |
666'2 |
652'2 |
652'4 |
-4'2 |
653'0s |
03/28 |
|
|
|
Sep 24 |
664'2 |
674'2 |
660'2 |
663'0 |
-3'4 |
661'0s |
03/28 |
|
|
|
Dec 24 |
682'2 |
688'4 |
677'0 |
679'0 |
-2'6 |
676'6s |
03/28 |
|
|
|
Mar 25 |
693'2 |
700'0 |
691'0 |
695'4 |
-3'4 |
689'2s |
03/28 |
|
|
|
May 25 |
|
|
|
708'4 |
-3'2 |
697'4s |
03/28 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
578'2 |
594'0 |
575'6 |
587'0 |
7'0 |
585'2s |
03/28 |
|
|
|
Jul 24 |
573'6 |
587'4 |
570'6 |
581'4 |
5'6 |
579'6s |
03/28 |
|
|
|
Sep 24 |
585'4 |
598'0 |
582'4 |
592'6 |
5'4 |
590'6s |
03/28 |
|
|
|
Dec 24 |
604'6 |
615'4 |
600'4 |
611'4 |
5'6 |
609'0s |
03/28 |
|
|
|
Mar 25 |
620'0 |
630'0 |
616'0 |
626'6 |
5'4 |
624'4s |
03/28 |
|
|
|
May 25 |
636'2 |
636'2 |
631'6 |
634'0 |
5'4 |
633'2s |
03/28 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1191'6 |
1199'4 |
1177'0 |
1192'0 |
-0'4 |
1191'4 |
03/28 |
|
|
|
Jul 24 |
1205'4 |
1213'0 |
1191'0 |
1205'6 |
-0'6 |
1205'2 |
03/28 |
|
|
|
Aug 24 |
1204'0 |
1210'4 |
1189'0 |
1204'4 |
-0'4 |
1203'6 |
03/28 |
|
|
|
Sep 24 |
1183'6 |
1192'4 |
1169'2 |
1187'0 |
1'6 |
1186'6 |
03/28 |
|
|
|
Nov 24 |
1181'2 |
1192'2 |
1167'2 |
1187'0 |
3'4 |
1186'2 |
03/28 |
|
|
|
Jan 25 |
1189'2 |
1201'6 |
1177'6 |
1197'4 |
4'4 |
1196'6 |
03/28 |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
47.70 |
48.20 |
47.25 |
48.16 |
0.49 |
47.95 |
03/28 |
|
|
|
Jul 24 |
48.22 |
48.74 |
47.80 |
48.68 |
0.46 |
48.48 |
03/28 |
|
|
|
Aug 24 |
48.27 |
48.75 |
47.84 |
48.70 |
0.45 |
48.54 |
03/28 |
|
|
|
Sep 24 |
48.13 |
48.63 |
47.74 |
48.59 |
0.46 |
48.45 |
03/28 |
|
|
|
Oct 24 |
47.92 |
48.40 |
47.53 |
48.38 |
0.46 |
48.27 |
03/28 |
|
|
|
Dec 24 |
47.91 |
48.42 |
47.51 |
48.39 |
0.48 |
48.28 |
03/28 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
3388 |
3393 |
3328 |
3375 |
- 15 |
3377 |
03/28 |
|
|
|
Jul 24 |
3426 |
3430 |
3368 |
3409 |
- 17 |
3410 |
03/28 |
|
|
|
Aug 24 |
3432 |
3438 |
3374 |
3417 |
- 17 |
3418 |
03/28 |
|
|
|
Sep 24 |
3441 |
3450 |
3380 |
3426 |
- 15 |
3429 |
03/28 |
|
|
|
Oct 24 |
3440 |
3449 |
3375 |
3431 |
- 6 |
3430 |
03/28 |
|
|
|
Dec 24 |
3466 |
3484 |
3404 |
3465 |
- 1 |
3463 |
03/28 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
183.500 |
185.300 |
182.900 |
185.225 |
1.400 |
185.000s |
03/28 |
|
|
|
Jun 24 |
178.450 |
180.550 |
177.750 |
180.550 |
1.575 |
180.250s |
03/28 |
|
|
|
Aug 24 |
176.600 |
178.500 |
175.750 |
178.475 |
1.525 |
178.200s |
03/28 |
|
|
|
Oct 24 |
180.000 |
181.650 |
179.000 |
181.600 |
1.550 |
181.375s |
03/28 |
|
|
|
Dec 24 |
183.825 |
185.975 |
183.350 |
185.875 |
1.500 |
185.675s |
03/28 |
|
|
|
Feb 25 |
187.550 |
189.250 |
186.750 |
189.100 |
1.450 |
188.975s |
03/28 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 24 |
247.600 |
247.775 |
247.200 |
247.750 |
- 0.300 |
247.750s |
03/28 |
|
|
|
Apr 24 |
246.675 |
247.600 |
245.400 |
247.200 |
0.250 |
247.125s |
03/28 |
|
|
|
May 24 |
248.275 |
249.300 |
246.800 |
248.925 |
0.425 |
248.700s |
03/28 |
|
|
|
Aug 24 |
257.950 |
259.475 |
256.650 |
259.050 |
0.925 |
258.825s |
03/28 |
|
|
|
Sep 24 |
259.725 |
261.125 |
258.525 |
260.800 |
1.000 |
260.725s |
03/28 |
|
|
|
Oct 24 |
260.225 |
262.000 |
259.575 |
261.800 |
1.125 |
261.775s |
03/28 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|