 |
@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 |
 |
 |
Mar 23 |
831.3 |
832.0 |
825.0 |
827.4 |
- 4.3 |
828.2s |
01:20P |
|
 |
 |
May 23 |
829.0 |
830.1 |
823.2 |
826.5 |
- 3.4 |
826.8s |
01:20P |
|
 |
 |
Jul 23 |
831.9 |
831.9 |
822.8 |
825.8 |
- 3.6 |
826.8s |
01:20P |
|
 |
 |
Nov 23 |
807.6 |
810.0 |
803.0 |
809.1 |
- 0.7 |
809.5s |
01:20P |
|
 |
 |
Jan 24 |
808.0 |
813.1 |
808.0 |
813.1 |
- 1.0 |
813.5s |
01:20P |
|
 |
 |
Mar 24 |
|
|
|
797.5 |
- 1.0 |
814.2s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
382'6 |
389'0 |
381'0 |
383'2 |
1'6 |
386'4s |
03:06P |
|
 |
 |
May 23 |
371'2 |
381'0 |
370'6 |
378'0 |
1'4 |
378'2s |
01:30P |
|
 |
 |
Jul 23 |
376'0 |
379'4 |
373'2 |
379'4 |
0'6 |
376'6s |
01:30P |
|
 |
 |
Sep 23 |
376'0 |
380'0 |
375'0 |
380'0 |
1'4 |
378'2s |
01:30P |
|
 |
 |
Dec 23 |
375'2 |
379'0 |
375'0 |
379'0 |
0'4 |
379'2s |
01:30P |
|
 |
 |
Mar 24 |
|
|
|
384'6 |
0'6 |
384'6s |
01:20P |
|
 |
 |
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 23 |
0.746350 |
0.746450 |
0.743900 |
0.743900 |
-0.001400 |
0.744250s |
04:00P |
|
 |
 |
Mar 23 |
0.746550 |
0.748650 |
0.743600 |
0.743800 |
-0.001400 |
0.744350s |
04:00P |
|
 |
 |
Apr 23 |
0.745650 |
0.745650 |
0.745650 |
0.745650 |
-0.001400 |
0.744650s |
04:00P |
|
 |
 |
May 23 |
|
|
|
0.748250 |
-0.001350 |
0.744900s |
04:00P |
|
 |
 |
Jun 23 |
0.747850 |
0.749400 |
0.745000 |
0.745050 |
-0.001350 |
0.745350s |
04:00P |
|
 |
 |
Sep 23 |
0.748500 |
0.748500 |
0.746350 |
0.746350 |
-0.001250 |
0.746600s |
04:00P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
673'6 |
679'4 |
672'6 |
678'4 |
4'4 |
678'4s |
03:50P |
|
 |
 |
May 23 |
672'4 |
677'0 |
671'4 |
676'0 |
3'2 |
676'2s |
03:51P |
|
 |
 |
Jul 23 |
661'6 |
666'0 |
661'0 |
665'0 |
2'6 |
665'2s |
03:05P |
|
 |
 |
Sep 23 |
607'0 |
610'6 |
605'6 |
610'0 |
2'2 |
610'2s |
03:24P |
|
 |
 |
Dec 23 |
593'0 |
596'0 |
591'4 |
595'6 |
2'0 |
595'4s |
03:57P |
|
 |
 |
Mar 24 |
600'0 |
602'4 |
598'4 |
602'2 |
2'0 |
602'4s |
03:58P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
750'0 |
766'0 |
747'6 |
765'0 |
15'0 |
764'6s |
01:30P |
|
 |
 |
May 23 |
761'4 |
776'2 |
759'2 |
775'0 |
13'6 |
775'0s |
02:44P |
|
 |
 |
Jul 23 |
767'0 |
780'6 |
764'4 |
780'4 |
12'6 |
779'6s |
02:30P |
|
 |
 |
Sep 23 |
775'6 |
789'0 |
773'6 |
788'6 |
12'2 |
788'4s |
03:31P |
|
 |
 |
Dec 23 |
790'4 |
802'2 |
786'6 |
801'6 |
11'2 |
801'4s |
01:30P |
|
 |
 |
Mar 24 |
801'0 |
810'2 |
795'4 |
810'0 |
10'6 |
810'0s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
917'0 |
928'6 |
917'0 |
925'0 |
9'0 |
926'2s |
02:30P |
|
 |
 |
May 23 |
910'2 |
921'0 |
910'2 |
917'0 |
8'2 |
918'4s |
02:30P |
|
 |
 |
Jul 23 |
907'0 |
915'2 |
905'4 |
912'2 |
6'6 |
912'2s |
01:31P |
|
 |
 |
Sep 23 |
886'6 |
894'2 |
886'4 |
893'0 |
6'4 |
893'4s |
03:32P |
|
 |
 |
Dec 23 |
892'0 |
899'0 |
891'2 |
896'4 |
5'6 |
898'4s |
01:31P |
|
 |
 |
Mar 24 |
895'6 |
895'6 |
895'6 |
895'6 |
4'6 |
901'0s |
01:31P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
885'0 |
898'4 |
883'2 |
896'4 |
10'2 |
896'0s |
03:37P |
|
 |
 |
May 23 |
874'0 |
885'0 |
870'2 |
883'4 |
8'6 |
883'4s |
02:42P |
|
 |
 |
Jul 23 |
861'2 |
870'6 |
857'6 |
870'0 |
6'6 |
870'0s |
01:30P |
|
 |
 |
Sep 23 |
861'0 |
869'2 |
856'2 |
867'4 |
6'4 |
868'2s |
01:20P |
|
 |
 |
Dec 23 |
865'0 |
872'0 |
859'2 |
870'6 |
6'4 |
871'0s |
01:20P |
|
 |
 |
Mar 24 |
859'4 |
870'2 |
859'0 |
870'2 |
6'2 |
868'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
1516'0 |
1527'6 |
1505'6 |
1519'6 |
4'4 |
1519'6s |
02:30P |
|
 |
 |
May 23 |
1510'4 |
1522'0 |
1500'2 |
1512'6 |
3'4 |
1513'6s |
03:29P |
|
 |
 |
Jul 23 |
1503'4 |
1514'2 |
1493'0 |
1505'0 |
1'6 |
1506'0s |
02:30P |
|
 |
 |
Aug 23 |
1471'2 |
1476'4 |
1457'2 |
1467'0 |
0'2 |
1468'2s |
01:30P |
|
 |
 |
Sep 23 |
1402'0 |
1407'2 |
1390'4 |
1399'2 |
0'4 |
1400'2s |
01:20P |
|
 |
 |
Nov 23 |
1370'0 |
1376'4 |
1359'6 |
1370'2 |
0'2 |
1370'6s |
03:16P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
61.01 |
61.13 |
60.08 |
60.55 |
-0.31 |
60.58s |
03:58P |
|
 |
 |
May 23 |
61.07 |
61.24 |
60.23 |
60.68 |
-0.27 |
60.71s |
03:59P |
|
 |
 |
Jul 23 |
60.94 |
61.08 |
60.10 |
60.64 |
-0.20 |
60.63s |
03:06P |
|
 |
 |
Aug 23 |
60.61 |
60.71 |
59.80 |
60.34 |
-0.18 |
60.30s |
03:07P |
|
 |
 |
Sep 23 |
60.20 |
60.22 |
59.39 |
59.85 |
-0.20 |
59.86s |
03:07P |
|
 |
 |
Oct 23 |
59.58 |
59.67 |
58.89 |
59.36 |
-0.23 |
59.37s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
4815 |
4879 |
4778 |
4817 |
5 |
4819s |
02:51P |
|
 |
 |
May 23 |
4677 |
4740 |
4652 |
4692 |
19 |
4696s |
02:52P |
|
 |
 |
Jul 23 |
4602 |
4647 |
4570 |
4608 |
23 |
4615s |
01:30P |
|
 |
 |
Aug 23 |
4443 |
4491 |
4420 |
4454 |
20 |
4462s |
01:30P |
|
 |
 |
Sep 23 |
4277 |
4307 |
4244 |
4273 |
13 |
4278s |
03:32P |
|
 |
 |
Oct 23 |
4123 |
4154 |
4099 |
4129 |
15 |
4134s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 23 |
160.750 |
161.500 |
160.300 |
160.875 |
0.225 |
160.800s |
01:05P |
|
 |
 |
Apr 23 |
163.675 |
164.225 |
163.150 |
163.750 |
0.100 |
163.700s |
02:30P |
|
 |
 |
Jun 23 |
159.800 |
160.400 |
159.525 |
159.900 |
- 0.025 |
159.775s |
03:56P |
|
 |
 |
Aug 23 |
159.050 |
159.500 |
158.800 |
158.925 |
- 0.200 |
158.850s |
02:44P |
|
 |
 |
Oct 23 |
163.250 |
163.650 |
162.950 |
163.075 |
- 0.275 |
163.025s |
02:30P |
|
 |
 |
Dec 23 |
167.100 |
167.400 |
166.800 |
166.975 |
- 0.100 |
166.950s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
186.775 |
187.625 |
186.275 |
186.525 |
- 0.750 |
186.450s |
03:07P |
|
 |
 |
Apr 23 |
191.000 |
191.625 |
190.650 |
190.775 |
- 0.625 |
190.725s |
01:05P |
|
 |
 |
May 23 |
194.500 |
195.275 |
194.150 |
194.425 |
- 0.375 |
194.425s |
01:05P |
|
 |
 |
Aug 23 |
208.000 |
208.550 |
207.425 |
207.550 |
- 0.550 |
207.575s |
02:30P |
|
 |
 |
Sep 23 |
210.875 |
211.500 |
210.350 |
210.450 |
- 0.525 |
210.450s |
01:05P |
|
 |
 |
Oct 23 |
213.475 |
213.525 |
212.625 |
212.675 |
- 0.675 |
212.675s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |