|
@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 |
626.2 |
- 1.0 |
627.2 |
01:04P |
|
|
|
Jul 24 |
637.3 |
640.0 |
625.4 |
635.6 |
- 1.5 |
637.1 |
01:03P |
|
|
|
Nov 24 |
645.2 |
648.9 |
633.9 |
644.5 |
- 0.8 |
645.3 |
01:03P |
|
|
|
Jan 25 |
652.3 |
655.2 |
641.6 |
651.9 |
- 0.5 |
652.4 |
01:04P |
|
|
|
Mar 25 |
|
|
|
669.2 |
-11.9 |
654.7s |
01:03P |
|
|
|
May 25 |
|
|
|
667.8 |
-11.5 |
652.9s |
01:03P |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
356'0 |
360'6 |
354'6 |
357'4 |
2'4 |
355'0 |
01:03P |
|
|
|
Jul 24 |
349'2 |
357'2 |
347'2 |
350'4 |
2'0 |
348'4 |
01:03P |
|
|
|
Sep 24 |
|
|
|
343'4 |
0'0 |
347'0 |
01:03P |
|
|
|
Dec 24 |
353'4 |
353'4 |
346'6 |
347'2 |
-9'6 |
357'0 |
01:02P |
|
|
|
Mar 25 |
|
|
|
354'0 |
0'0 |
354'0 |
12:41P |
|
|
|
May 25 |
|
|
|
360'0 |
0'0 |
360'0 |
03/27 |
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
0.736650 |
0.739450 |
0.734750 |
0.739000 |
0.002250 |
0.736750 |
01:04P |
|
|
|
May 24 |
0.736950 |
0.739800 |
0.736250 |
0.739300 |
0.002250 |
0.737050 |
01:03P |
|
|
|
Jun 24 |
0.737900 |
0.740200 |
0.735400 |
0.739650 |
0.002200 |
0.737450 |
01:04P |
|
|
|
Jul 24 |
|
0.736800 |
0.736800 |
|
|
0.737750 |
|
|
|
|
Sep 24 |
0.738300 |
0.741100 |
0.736400 |
0.740450 |
0.002000 |
0.738450 |
01:04P |
|
|
|
Dec 24 |
0.739950 |
0.742000 |
0.739700 |
0.740000 |
0.000600 |
0.739400 |
01:04P |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
426'6 |
448'0 |
426'0 |
442'2 |
15'4 |
426'6 |
01:03P |
|
|
|
Jul 24 |
439'2 |
460'0 |
438'4 |
454'6 |
15'4 |
439'2 |
01:04P |
|
|
|
Sep 24 |
448'6 |
468'2 |
447'4 |
464'4 |
16'0 |
448'4 |
01:04P |
|
|
|
Dec 24 |
462'2 |
481'0 |
460'6 |
478'0 |
15'6 |
462'2 |
01:03P |
|
|
|
Mar 25 |
476'0 |
493'0 |
474'2 |
490'0 |
14'0 |
476'0 |
01:04P |
|
|
|
May 25 |
482'0 |
498'4 |
480'4 |
495'0 |
12'2 |
482'6 |
01:03P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
546'4 |
568'4 |
544'4 |
560'6 |
13'2 |
547'4 |
01:04P |
|
|
|
Jul 24 |
563'0 |
583'4 |
560'2 |
576'4 |
13'6 |
562'6 |
01:04P |
|
|
|
Sep 24 |
581'6 |
599'0 |
578'0 |
592'2 |
11'6 |
580'4 |
01:04P |
|
|
|
Dec 24 |
604'0 |
618'4 |
601'0 |
612'6 |
9'4 |
603'2 |
01:04P |
|
|
|
Mar 25 |
623'4 |
634'4 |
620'2 |
628'6 |
7'0 |
621'6 |
01:04P |
|
|
|
May 25 |
634'0 |
644'4 |
632'0 |
638'0 |
5'0 |
633'0 |
01:03P |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
650'4 |
660'0 |
643'2 |
645'4 |
-5'4 |
651'0 |
01:04P |
|
|
|
Jul 24 |
657'2 |
666'2 |
652'2 |
654'4 |
-2'6 |
657'2 |
01:04P |
|
|
|
Sep 24 |
664'2 |
674'2 |
661'2 |
663'2 |
-1'2 |
664'4 |
01:04P |
|
|
|
Dec 24 |
682'2 |
688'4 |
677'0 |
678'4 |
-1'0 |
679'4 |
01:04P |
|
|
|
Mar 25 |
693'2 |
700'0 |
691'0 |
695'4 |
2'6 |
692'6 |
01:03P |
|
|
|
May 25 |
|
|
|
708'4 |
3'0 |
700'6s |
01:03P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
578'2 |
594'0 |
575'6 |
586'4 |
8'2 |
578'2 |
01:04P |
|
|
|
Jul 24 |
573'6 |
587'4 |
570'6 |
580'6 |
6'6 |
574'0 |
01:03P |
|
|
|
Sep 24 |
585'4 |
598'0 |
582'4 |
591'6 |
6'4 |
585'2 |
01:03P |
|
|
|
Dec 24 |
604'6 |
615'4 |
600'4 |
610'0 |
6'6 |
603'2 |
01:04P |
|
|
|
Mar 25 |
620'0 |
630'0 |
616'0 |
625'4 |
6'4 |
619'0 |
01:03P |
|
|
|
May 25 |
636'2 |
636'2 |
631'6 |
634'0 |
6'2 |
627'6 |
01:03P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1191'6 |
1199'4 |
1177'0 |
1191'4 |
-1'0 |
1192'4 |
01:04P |
|
|
|
Jul 24 |
1205'4 |
1213'0 |
1191'0 |
1205'4 |
-1'0 |
1206'4 |
01:04P |
|
|
|
Aug 24 |
1204'0 |
1210'4 |
1189'0 |
1203'4 |
-1'4 |
1205'0 |
01:04P |
|
|
|
Sep 24 |
1183'6 |
1192'4 |
1169'2 |
1186'4 |
1'2 |
1185'2 |
01:04P |
|
|
|
Nov 24 |
1181'2 |
1192'2 |
1167'2 |
1185'6 |
2'2 |
1183'4 |
01:04P |
|
|
|
Jan 25 |
1189'2 |
1201'6 |
1177'6 |
1196'2 |
3'2 |
1193'0 |
01:03P |
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
47.70 |
48.20 |
47.25 |
48.06 |
0.39 |
47.67 |
01:03P |
|
|
|
Jul 24 |
48.22 |
48.74 |
47.80 |
48.57 |
0.35 |
48.22 |
01:03P |
|
|
|
Aug 24 |
48.27 |
48.75 |
47.84 |
48.63 |
0.38 |
48.25 |
01:04P |
|
|
|
Sep 24 |
48.13 |
48.62 |
47.74 |
48.54 |
0.41 |
48.13 |
01:04P |
|
|
|
Oct 24 |
47.92 |
48.40 |
47.53 |
48.27 |
0.35 |
47.92 |
01:03P |
|
|
|
Dec 24 |
47.91 |
48.37 |
47.51 |
48.34 |
0.43 |
47.91 |
01:03P |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
3388 |
3393 |
3328 |
3374 |
- 16 |
3390 |
01:04P |
|
|
|
Jul 24 |
3426 |
3430 |
3368 |
3408 |
- 18 |
3426 |
01:03P |
|
|
|
Aug 24 |
3432 |
3438 |
3374 |
3416 |
- 18 |
3434 |
01:03P |
|
|
|
Sep 24 |
3441 |
3450 |
3380 |
3427 |
- 14 |
3441 |
01:03P |
|
|
|
Oct 24 |
3440 |
3449 |
3375 |
3430 |
- 7 |
3437 |
01:04P |
|
|
|
Dec 24 |
3466 |
3484 |
3404 |
3461 |
- 5 |
3466 |
01:03P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
183.500 |
185.300 |
182.900 |
185.100 |
1.500 |
185.000 |
01:03P |
|
|
|
Jun 24 |
178.450 |
180.475 |
177.750 |
180.400 |
1.725 |
180.250 |
01:03P |
|
|
|
Aug 24 |
176.600 |
178.450 |
175.750 |
178.325 |
1.650 |
178.200 |
01:03P |
|
|
|
Oct 24 |
180.000 |
181.650 |
179.000 |
181.500 |
1.675 |
181.375 |
01:03P |
|
|
|
Dec 24 |
183.825 |
185.975 |
183.350 |
185.800 |
1.625 |
185.675 |
01:03P |
|
|
|
Feb 25 |
187.550 |
189.250 |
186.750 |
189.100 |
1.575 |
188.975 |
01:04P |
|
|
|
|
@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 |
247.750 |
12:00P |
|
|
|
Apr 24 |
246.675 |
247.600 |
245.400 |
247.050 |
0.175 |
247.125 |
01:04P |
|
|
|
May 24 |
248.275 |
249.300 |
246.800 |
248.650 |
0.375 |
248.700 |
01:04P |
|
|
|
Aug 24 |
257.950 |
259.475 |
256.650 |
259.050 |
1.150 |
258.825 |
01:04P |
|
|
|
Sep 24 |
259.725 |
261.125 |
258.525 |
260.775 |
1.050 |
260.725 |
01:04P |
|
|
|
Oct 24 |
260.225 |
262.000 |
259.575 |
261.750 |
1.100 |
261.775 |
01:03P |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|