 |
@RS - CANOLA - ICEFC |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
722.5 |
743.2 |
721.7 |
731.8 |
7.2 |
731.0s |
01:25P |
|
 |
 |
Nov 25 |
707.0 |
730.8 |
706.2 |
723.4 |
15.0 |
723.2s |
01:29P |
|
 |
 |
Jan 26 |
713.8 |
736.9 |
713.1 |
730.9 |
14.8 |
730.3s |
01:25P |
|
 |
 |
Mar 26 |
719.4 |
741.6 |
718.1 |
735.6 |
14.0 |
735.1s |
01:25P |
|
 |
 |
May 26 |
727.2 |
744.6 |
722.2 |
738.7 |
13.3 |
738.8s |
01:25P |
|
 |
 |
Jul 26 |
730.0 |
746.9 |
725.1 |
741.2 |
12.8 |
741.2s |
01:25P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
380'0 |
389'4 |
377'4 |
385'2 |
6'6 |
386'4s |
01:30P |
|
 |
 |
Sep 25 |
380'0 |
387'6 |
379'4 |
384'0 |
5'4 |
385'0s |
01:30P |
|
 |
 |
Dec 25 |
376'6 |
384'2 |
376'6 |
379'2 |
5'4 |
382'4s |
01:30P |
|
 |
 |
Mar 26 |
|
|
|
354'4 |
5'4 |
385'4s |
01:20P |
|
 |
 |
May 26 |
|
|
|
391'4 |
5'4 |
391'4s |
01:20P |
|
 |
 |
Jul 26 |
|
|
|
354'0 |
5'4 |
375'4s |
01:20P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
0.735200 |
0.737100 |
0.732400 |
0.736250 |
0.000350 |
0.735650s |
04:00P |
|
 |
 |
Jul 25 |
0.734800 |
0.738000 |
0.734350 |
0.737550 |
0.000350 |
0.736650s |
04:00P |
|
 |
 |
Aug 25 |
0.735500 |
0.739300 |
0.735100 |
0.738100 |
0.000400 |
0.737950s |
04:00P |
|
 |
 |
Sep 25 |
0.738350 |
0.740500 |
0.735650 |
0.739550 |
0.000350 |
0.738950s |
04:00P |
|
 |
 |
Oct 25 |
|
|
|
0.739900 |
0.000350 |
0.739900s |
04:00P |
|
 |
 |
Dec 25 |
0.740000 |
0.743150 |
0.740000 |
0.742200 |
0.000350 |
0.742100s |
04:00P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
438'2 |
445'2 |
435'0 |
444'6 |
6'0 |
444'4s |
03:54P |
|
 |
 |
Sep 25 |
425'6 |
429'6 |
423'4 |
428'6 |
2'2 |
428'4s |
03:51P |
|
 |
 |
Dec 25 |
440'0 |
444'0 |
438'2 |
443'2 |
2'4 |
443'0s |
03:19P |
|
 |
 |
Mar 26 |
455'0 |
459'0 |
453'4 |
457'6 |
2'0 |
457'6s |
03:47P |
|
 |
 |
May 26 |
465'0 |
468'4 |
463'0 |
467'2 |
1'6 |
467'0s |
01:20P |
|
 |
 |
Jul 26 |
470'4 |
474'4 |
469'4 |
473'2 |
1'4 |
473'0s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
526'6 |
544'6 |
522'2 |
543'0 |
17'2 |
543'6s |
03:15P |
|
 |
 |
Sep 25 |
542'0 |
560'0 |
537'6 |
558'6 |
17'4 |
559'2s |
03:10P |
|
 |
 |
Dec 25 |
563'4 |
581'2 |
559'4 |
580'0 |
17'0 |
580'4s |
03:55P |
|
 |
 |
Mar 26 |
582'2 |
599'6 |
579'2 |
598'6 |
16'4 |
599'2s |
03:47P |
|
 |
 |
May 26 |
593'2 |
610'2 |
590'4 |
609'2 |
15'6 |
609'6s |
01:20P |
|
 |
 |
Jul 26 |
601'6 |
616'6 |
597'2 |
616'6 |
15'2 |
616'2s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
615'4 |
634'6 |
615'2 |
634'0 |
13'4 |
634'2s |
03:00P |
|
 |
 |
Sep 25 |
629'0 |
645'6 |
626'4 |
644'2 |
13'4 |
645'2s |
02:31P |
|
 |
 |
Dec 25 |
646'2 |
662'4 |
644'0 |
661'4 |
13'2 |
662'0s |
03:41P |
|
 |
 |
Mar 26 |
670'2 |
678'0 |
666'0 |
677'6 |
12'6 |
677'4s |
03:55P |
|
 |
 |
May 26 |
679'4 |
684'4 |
679'2 |
684'2 |
11'2 |
684'4s |
01:32P |
|
 |
 |
Jul 26 |
682'6 |
687'6 |
682'6 |
687'6 |
10'4 |
689'4s |
02:46P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
522'0 |
541'6 |
517'6 |
540'0 |
18'0 |
540'6s |
02:48P |
|
 |
 |
Sep 25 |
537'0 |
556'0 |
532'0 |
555'2 |
17'4 |
555'0s |
03:24P |
|
 |
 |
Dec 25 |
559'0 |
577'4 |
554'0 |
576'6 |
17'4 |
576'6s |
02:45P |
|
 |
 |
Mar 26 |
578'4 |
597'0 |
574'6 |
596'0 |
16'4 |
596'0s |
01:30P |
|
 |
 |
May 26 |
588'4 |
607'4 |
585'6 |
606'6 |
16'2 |
606'6s |
01:20P |
|
 |
 |
Jul 26 |
603'0 |
614'0 |
599'6 |
614'0 |
15'6 |
613'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1042'2 |
1071'0 |
1040'6 |
1068'4 |
27'4 |
1069'6s |
03:59P |
|
 |
 |
Aug 25 |
1040'6 |
1069'4 |
1039'2 |
1068'0 |
28'0 |
1069'0s |
01:30P |
|
 |
 |
Sep 25 |
1021'0 |
1047'4 |
1018'2 |
1046'4 |
26'4 |
1046'6s |
01:30P |
|
 |
 |
Nov 25 |
1027'0 |
1055'4 |
1025'0 |
1054'0 |
27'4 |
1054'6s |
04:37P |
|
 |
 |
Jan 26 |
1041'0 |
1068'2 |
1039'0 |
1066'4 |
26'4 |
1067'4s |
03:20P |
|
 |
 |
Mar 26 |
1052'0 |
1078'0 |
1050'6 |
1076'2 |
25'2 |
1077'6s |
03:47P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
47.61 |
50.61 |
47.46 |
50.61 |
3.00 |
50.61s |
03:17P |
|
 |
 |
Aug 25 |
47.85 |
50.81 |
47.70 |
50.81 |
3.00 |
50.81s |
01:30P |
|
 |
 |
Sep 25 |
48.00 |
50.91 |
47.80 |
50.91 |
3.00 |
50.91s |
01:30P |
|
 |
 |
Oct 25 |
47.87 |
50.94 |
47.82 |
50.94 |
3.00 |
50.94s |
01:30P |
|
 |
 |
Dec 25 |
48.24 |
51.19 |
48.05 |
51.19 |
3.00 |
51.19s |
01:30P |
|
 |
 |
Jan 26 |
48.34 |
51.38 |
48.30 |
51.38 |
3.00 |
51.38s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
2947 |
2954 |
2910 |
2913 |
- 26 |
2919s |
03:33P |
|
 |
 |
Aug 25 |
2988 |
2992 |
2947 |
2949 |
- 29 |
2954s |
02:59P |
|
 |
 |
Sep 25 |
3010 |
3015 |
2971 |
2973 |
- 30 |
2977s |
02:59P |
|
 |
 |
Oct 25 |
3010 |
3025 |
2982 |
2985 |
- 29 |
2989s |
01:30P |
|
 |
 |
Dec 25 |
3061 |
3068 |
3023 |
3029 |
- 29 |
3032s |
01:30P |
|
 |
 |
Jan 26 |
3091 |
3093 |
3048 |
3054 |
- 29 |
3058s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
227.650 |
227.950 |
224.900 |
224.950 |
- 3.100 |
225.100s |
03:49P |
|
 |
 |
Aug 25 |
216.500 |
216.525 |
212.250 |
212.250 |
- 4.500 |
212.450s |
03:07P |
|
 |
 |
Oct 25 |
213.750 |
213.800 |
209.700 |
209.775 |
- 4.425 |
209.925s |
01:05P |
|
 |
 |
Dec 25 |
213.975 |
214.000 |
210.175 |
210.475 |
- 3.775 |
210.625s |
01:05P |
|
 |
 |
Feb 26 |
213.150 |
213.175 |
209.850 |
210.375 |
- 3.175 |
210.575s |
01:05P |
|
 |
 |
Apr 26 |
211.675 |
211.850 |
208.775 |
209.400 |
- 2.775 |
209.575s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
310.325 |
310.325 |
305.800 |
305.975 |
- 4.825 |
306.425s |
03:07P |
|
 |
 |
Sep 25 |
309.575 |
309.575 |
305.225 |
305.250 |
- 4.950 |
305.600s |
01:05P |
|
 |
 |
Oct 25 |
306.975 |
307.425 |
303.000 |
303.025 |
- 5.100 |
303.350s |
01:05P |
|
 |
 |
Nov 25 |
304.700 |
304.725 |
300.400 |
300.400 |
- 5.150 |
300.775s |
01:05P |
|
 |
 |
Jan 26 |
299.175 |
299.175 |
294.900 |
295.125 |
- 4.725 |
295.425s |
01:05P |
|
 |
 |
Mar 26 |
295.125 |
295.125 |
292.025 |
292.275 |
- 4.475 |
292.625s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |