 |
@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 |
 |
 |
Nov 23 |
718.9 |
719.4 |
710.5 |
711.1 |
- 6.6 |
710.8s |
01:24P |
|
 |
 |
Jan 24 |
725.1 |
727.4 |
719.2 |
719.6 |
- 5.8 |
719.6s |
01:24P |
|
 |
 |
Mar 24 |
731.6 |
735.0 |
727.2 |
727.9 |
- 5.1 |
727.6s |
01:24P |
|
 |
 |
May 24 |
736.8 |
739.9 |
732.1 |
732.1 |
- 3.9 |
732.5s |
01:24P |
|
 |
 |
Jul 24 |
741.0 |
744.1 |
736.1 |
736.1 |
- 2.6 |
736.7s |
01:24P |
|
 |
 |
Nov 24 |
715.0 |
718.6 |
711.7 |
713.8 |
0.9 |
716.5s |
01:24P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
434'0 |
442'4 |
426'2 |
429'0 |
-7'4 |
429'0s |
01:30P |
|
 |
 |
Mar 24 |
|
|
|
444'4 |
-7'4 |
447'0s |
01:30P |
|
 |
 |
May 24 |
|
|
|
448'4 |
-7'2 |
458'0s |
01:30P |
|
 |
 |
Jul 24 |
|
|
|
463'0 |
-9'0 |
467'2s |
01:20P |
|
 |
 |
Sep 24 |
|
|
|
497'6 |
-9'0 |
450'4s |
01:30P |
|
 |
 |
Dec 24 |
|
|
|
463'0 |
-9'0 |
434'2s |
01:20P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
0.729550 |
0.730350 |
0.726850 |
0.727150 |
-0.002150 |
0.727450 |
02:04P |
|
 |
 |
Nov 23 |
0.729800 |
0.730750 |
0.727100 |
0.727600 |
-0.002150 |
0.727700 |
02:04P |
|
 |
 |
Dec 23 |
0.730100 |
0.731150 |
0.726450 |
0.728300 |
-0.001900 |
0.728050 |
02:04P |
|
 |
 |
Jan 24 |
|
0.730800 |
0.730800 |
0.740000 |
-0.002150 |
0.728450 |
02:02P |
|
 |
 |
Mar 24 |
0.731250 |
0.732000 |
0.727550 |
0.729350 |
-0.001900 |
0.729100 |
02:05P |
|
 |
 |
Jun 24 |
0.731900 |
0.732650 |
0.728300 |
0.729700 |
-0.002200 |
0.729650 |
02:04P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
487'4 |
489'6 |
482'4 |
486'0 |
-1'4 |
486'0s |
01:30P |
|
 |
 |
Mar 24 |
502'0 |
504'4 |
497'4 |
501'2 |
-1'2 |
501'0s |
01:30P |
|
 |
 |
May 24 |
510'0 |
512'4 |
506'2 |
510'0 |
-1'0 |
509'4s |
01:30P |
|
 |
 |
Jul 24 |
515'0 |
517'2 |
511'0 |
514'4 |
-0'4 |
514'4s |
01:30P |
|
 |
 |
Sep 24 |
512'6 |
513'0 |
508'2 |
511'0 |
-0'4 |
510'6s |
01:30P |
|
 |
 |
Dec 24 |
514'4 |
516'0 |
511'0 |
513'6 |
-1'0 |
513'4s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
567'4 |
569'6 |
551'6 |
559'0 |
-8'4 |
560'0s |
01:30P |
|
 |
 |
Mar 24 |
596'6 |
598'0 |
581'6 |
588'0 |
-8'6 |
589'0s |
01:30P |
|
 |
 |
May 24 |
615'0 |
616'6 |
602'0 |
606'0 |
-10'0 |
607'0s |
01:30P |
|
 |
 |
Jul 24 |
630'4 |
632'0 |
619'0 |
622'0 |
-9'6 |
623'0s |
01:30P |
|
 |
 |
Sep 24 |
641'6 |
644'4 |
635'2 |
637'4 |
-9'0 |
637'6s |
01:20P |
|
 |
 |
Dec 24 |
659'4 |
662'4 |
652'2 |
654'2 |
-8'4 |
654'4s |
01:30P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
721'2 |
728'0 |
711'0 |
711'0 |
-13'6 |
711'6s |
01:31P |
|
 |
 |
Mar 24 |
747'0 |
749'0 |
735'0 |
736'2 |
-11'2 |
736'6s |
01:31P |
|
 |
 |
May 24 |
762'0 |
762'0 |
751'2 |
751'2 |
-10'2 |
752'4s |
01:31P |
|
 |
 |
Jul 24 |
772'6 |
772'6 |
765'0 |
765'0 |
-8'6 |
766'0s |
01:31P |
|
 |
 |
Sep 24 |
777'0 |
778'0 |
776'4 |
777'0 |
-8'0 |
776'0s |
01:31P |
|
 |
 |
Dec 24 |
794'6 |
794'6 |
790'4 |
794'0 |
-7'0 |
793'0s |
01:31P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
680'4 |
686'0 |
665'2 |
666'0 |
-16'6 |
666'4s |
01:30P |
|
 |
 |
Mar 24 |
688'2 |
692'6 |
673'4 |
674'4 |
-15'2 |
675'2s |
01:30P |
|
 |
 |
May 24 |
695'0 |
698'2 |
680'0 |
681'2 |
-14'2 |
682'0s |
01:30P |
|
 |
 |
Jul 24 |
693'2 |
697'6 |
682'6 |
684'0 |
-13'0 |
684'4s |
01:30P |
|
 |
 |
Sep 24 |
697'4 |
697'6 |
692'0 |
692'6 |
-12'0 |
693'4s |
01:20P |
|
 |
 |
Dec 24 |
710'0 |
710'0 |
705'0 |
705'0 |
-11'0 |
706'6s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 23 |
1272'0 |
1285'0 |
1268'6 |
1272'4 |
0'2 |
1273'0s |
01:30P |
|
 |
 |
Jan 24 |
1291'2 |
1303'2 |
1287'6 |
1291'6 |
0'2 |
1292'2s |
01:30P |
|
 |
 |
Mar 24 |
1306'4 |
1318'0 |
1302'6 |
1306'6 |
-0'2 |
1307'2s |
01:30P |
|
 |
 |
May 24 |
1319'6 |
1329'4 |
1315'0 |
1319'2 |
-0'4 |
1320'2s |
01:30P |
|
 |
 |
Jul 24 |
1326'2 |
1334'6 |
1320'2 |
1324'4 |
-0'6 |
1326'0s |
01:30P |
|
 |
 |
Aug 24 |
1314'2 |
1316'6 |
1304'6 |
1309'2 |
-1'4 |
1310'2s |
01:20P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
60.00 |
60.12 |
58.41 |
58.52 |
-1.02 |
58.43s |
01:20P |
|
 |
 |
Dec 23 |
57.13 |
57.48 |
55.93 |
56.05 |
-1.14 |
55.99s |
01:30P |
|
 |
 |
Jan 24 |
56.31 |
56.59 |
55.21 |
55.31 |
-1.03 |
55.28s |
01:30P |
|
 |
 |
Mar 24 |
55.60 |
55.83 |
54.61 |
54.66 |
-0.93 |
54.67s |
01:30P |
|
 |
 |
May 24 |
55.20 |
55.41 |
54.30 |
54.31 |
-0.84 |
54.36s |
01:30P |
|
 |
 |
Jul 24 |
54.84 |
54.89 |
53.95 |
53.97 |
-0.72 |
54.05s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
3660 |
3688 |
3625 |
3677 |
55 |
3687s |
01:20P |
|
 |
 |
Dec 23 |
3721 |
3782 |
3687 |
3719 |
3 |
3720s |
01:30P |
|
 |
 |
Jan 24 |
3715 |
3767 |
3685 |
3708 |
- 2 |
3709s |
01:23P |
|
 |
 |
Mar 24 |
3698 |
3738 |
3672 |
3691 |
2 |
3693s |
01:30P |
|
 |
 |
May 24 |
3703 |
3737 |
3680 |
3701 |
7 |
3703s |
01:30P |
|
 |
 |
Jul 24 |
3725 |
3760 |
3709 |
3732 |
10 |
3735s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
182.250 |
183.200 |
181.525 |
182.225 |
0.075 |
182.200s |
01:05P |
|
 |
 |
Dec 23 |
185.650 |
186.775 |
184.950 |
186.050 |
0.375 |
186.025s |
01:05P |
|
 |
 |
Feb 24 |
190.325 |
190.975 |
189.325 |
190.375 |
0.075 |
190.375s |
01:05P |
|
 |
 |
Apr 24 |
193.500 |
194.025 |
192.475 |
193.525 |
0.025 |
193.500s |
01:05P |
|
 |
 |
Jun 24 |
187.650 |
188.375 |
186.825 |
187.850 |
0.100 |
187.900s |
01:05P |
|
 |
 |
Aug 24 |
186.100 |
186.975 |
185.325 |
186.425 |
0.125 |
186.500s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
248.800 |
249.800 |
246.800 |
247.675 |
- 0.825 |
247.775s |
01:05P |
|
 |
 |
Nov 23 |
250.500 |
252.325 |
249.175 |
250.250 |
0.075 |
250.425s |
01:05P |
|
 |
 |
Jan 24 |
254.300 |
255.750 |
252.575 |
254.000 |
- 0.225 |
254.050s |
01:05P |
|
 |
 |
Mar 24 |
257.775 |
258.675 |
255.625 |
257.400 |
- 0.125 |
257.500s |
01:05P |
|
 |
 |
Apr 24 |
261.500 |
262.375 |
259.450 |
261.300 |
|
261.475s |
01:05P |
|
 |
 |
May 24 |
264.200 |
264.575 |
262.100 |
264.150 |
0.225 |
264.275s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |