 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
648'6 |
651'4 |
647'2 |
651'0 |
1'4 |
649'4 |
06:38A |
|
 |
 |
Jul 23 |
627'0 |
628'6 |
625'6 |
628'4 |
1'2 |
627'2 |
06:38A |
|
 |
 |
Sep 23 |
576'6 |
577'4 |
574'6 |
577'4 |
0'6 |
576'6 |
06:38A |
|
 |
 |
Dec 23 |
566'4 |
567'6 |
565'0 |
567'4 |
0'4 |
567'0 |
06:37A |
|
 |
 |
Mar 24 |
573'0 |
574'6 |
572'4 |
574'4 |
0'0 |
574'4 |
06:38A |
|
 |
 |
May 24 |
576'6 |
578'0 |
576'6 |
577'4 |
-1'4 |
579'0 |
06:38A |
|
 |
 |
Jul 24 |
579'4 |
579'4 |
578'6 |
578'6 |
-0'6 |
579'4 |
06:38A |
|
 |
 |
Sep 24 |
553'4 |
554'6 |
551'6 |
551'6 |
-1'6 |
552'2s |
06:36A |
|
 |
 |
Dec 24 |
540'4 |
541'6 |
540'0 |
541'6 |
0'0 |
541'6 |
06:38A |
|
 |
 |
Mar 25 |
547'4 |
549'0 |
547'4 |
549'0 |
-0'4 |
548'6s |
06:36A |
|
 |
 |
May 25 |
|
|
|
550'4 |
-0'4 |
550'4s |
06:36A |
|
 |
 |
Jul 25 |
|
|
|
550'0 |
-1'0 |
550'4s |
06:36A |
|
 |
 |
Sep 25 |
|
|
|
508'6 |
-1'0 |
508'6s |
04:35A |
|
 |
 |
Dec 25 |
493'2 |
493'2 |
492'0 |
492'0 |
0'0 |
493'2s |
06:36A |
|
 |
 |
Jul 26 |
|
|
|
494'6 |
0'0 |
494'6s |
04:35A |
|
 |
 |
Dec 26 |
|
|
|
473'0 |
-0'2 |
472'4s |
04:35A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
1473'2 |
1479'2 |
1468'0 |
1478'4 |
4'0 |
1474'4 |
06:38A |
|
 |
 |
Jul 23 |
1445'6 |
1449'4 |
1440'2 |
1448'4 |
1'4 |
1447'0 |
06:38A |
|
 |
 |
Aug 23 |
1395'4 |
1402'4 |
1394'6 |
1401'2 |
0'4 |
1400'6 |
06:38A |
|
 |
 |
Sep 23 |
1329'2 |
1332'4 |
1328'2 |
1332'0 |
0'2 |
1331'6 |
06:38A |
|
 |
 |
Nov 23 |
1302'0 |
1305'2 |
1298'0 |
1304'6 |
1'2 |
1303'4 |
06:38A |
|
 |
 |
Jan 24 |
1306'4 |
1310'2 |
1306'2 |
1309'6 |
0'4 |
1309'2 |
06:38A |
|
 |
 |
Mar 24 |
1304'0 |
1305'4 |
1299'4 |
1305'0 |
0'2 |
1304'6 |
06:38A |
|
 |
 |
May 24 |
1307'2 |
1307'2 |
1307'2 |
1307'2 |
0'6 |
1306'4 |
06:38A |
|
 |
 |
Jul 24 |
1309'4 |
1311'2 |
1304'6 |
1305'0 |
-0'6 |
1309'2s |
06:37A |
|
 |
 |
Aug 24 |
|
|
|
1337'2 |
-0'4 |
1294'2s |
06:37A |
|
 |
 |
Sep 24 |
|
|
|
1232'4 |
-0'4 |
1266'2s |
06:36A |
|
 |
 |
Nov 24 |
1240'6 |
1240'6 |
1237'6 |
1237'6 |
-5'6 |
1243'4 |
06:36A |
|
 |
 |
Jan 25 |
|
|
|
1243'6 |
1'0 |
1243'2s |
06:36A |
|
 |
 |
Mar 25 |
|
|
|
1202'0 |
-2'4 |
1232'0s |
06:36A |
|
 |
 |
May 25 |
|
|
|
1219'4 |
-3'0 |
1211'6s |
06:37A |
|
 |
 |
Jul 25 |
|
|
|
1285'0 |
-2'2 |
1217'4s |
06:36A |
|
 |
 |
Aug 25 |
|
|
|
1206'6 |
-2'2 |
1206'6s |
03/30 |
|
 |
 |
Sep 25 |
|
|
|
1186'4 |
-2'2 |
1186'4s |
03/30 |
|
 |
 |
Nov 25 |
|
|
|
1169'4 |
-2'2 |
1167'2s |
06:36A |
|
 |
 |
Jul 26 |
|
|
|
1163'2 |
-2'2 |
1163'2s |
03/30 |
|
 |
 |
Nov 26 |
|
|
|
1110'0 |
-2'2 |
1129'6s |
03/30 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
692'4 |
692'4 |
684'4 |
689'0 |
-3'2 |
692'2 |
06:38A |
|
 |
 |
Jul 23 |
704'4 |
704'4 |
697'0 |
701'0 |
-3'4 |
704'4 |
06:38A |
|
 |
 |
Sep 23 |
717'0 |
717'0 |
709'6 |
712'6 |
-4'0 |
716'6 |
06:38A |
|
 |
 |
Dec 23 |
735'0 |
735'0 |
727'0 |
729'6 |
-4'4 |
734'2 |
06:38A |
|
 |
 |
Mar 24 |
742'4 |
742'4 |
739'4 |
741'4 |
-5'0 |
746'4 |
06:38A |
|
 |
 |
May 24 |
744'2 |
744'2 |
744'2 |
744'2 |
-5'4 |
749'6 |
06:38A |
|
 |
 |
Jul 24 |
725'6 |
726'2 |
725'6 |
726'2 |
-4'2 |
730'4 |
06:38A |
|
 |
 |
Sep 24 |
|
|
|
736'6 |
-5'2 |
731'4s |
06:37A |
|
 |
 |
Dec 24 |
738'0 |
739'6 |
738'0 |
739'6 |
-4'4 |
738'2s |
06:37A |
|
 |
 |
Mar 25 |
|
|
|
755'0 |
-4'2 |
742'6s |
06:36A |
|
 |
 |
May 25 |
|
|
|
765'0 |
-4'2 |
736'2s |
03/30 |
|
 |
 |
Jul 25 |
|
|
|
695'0 |
-4'2 |
730'6s |
06:37A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
192.200 |
192.475 |
192.150 |
192.375 |
0.950 |
192.400s |
03/30 |
|
 |
 |
Apr 23 |
198.275 |
199.950 |
197.825 |
199.775 |
1.700 |
199.900s |
03/30 |
|
 |
 |
May 23 |
202.775 |
204.675 |
202.425 |
204.225 |
1.925 |
204.450s |
03/30 |
|
 |
 |
Aug 23 |
218.950 |
221.125 |
218.825 |
220.600 |
1.750 |
220.700s |
03/30 |
|
 |
 |
Sep 23 |
221.500 |
223.475 |
221.375 |
223.075 |
1.775 |
223.125s |
03/30 |
|
 |
 |
Oct 23 |
223.050 |
225.000 |
223.050 |
224.500 |
1.575 |
224.625s |
03/30 |
|
 |
 |
Nov 23 |
224.225 |
225.675 |
223.850 |
225.100 |
1.600 |
225.400s |
03/30 |
|
 |
 |
Jan 24 |
222.400 |
223.200 |
222.250 |
223.200 |
1.375 |
223.200s |
03/30 |
|
 |
 |
Mar 24 |
|
|
|
222.200 |
|
222.200s |
|
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 23 |
165.750 |
167.650 |
165.750 |
167.475 |
1.725 |
167.550s |
03/30 |
|
 |
 |
Jun 23 |
159.575 |
161.075 |
159.550 |
160.850 |
1.350 |
161.000s |
03/30 |
|
 |
 |
Aug 23 |
159.450 |
160.400 |
159.375 |
160.225 |
0.900 |
160.350s |
03/30 |
|
 |
 |
Oct 23 |
163.875 |
164.675 |
163.850 |
164.500 |
0.725 |
164.625s |
03/30 |
|
 |
 |
Dec 23 |
168.700 |
169.650 |
168.675 |
169.425 |
0.800 |
169.550s |
03/30 |
|
 |
 |
Feb 24 |
171.850 |
173.300 |
171.850 |
172.925 |
1.075 |
173.050s |
03/30 |
|
 |
 |
Apr 24 |
174.000 |
175.400 |
174.000 |
175.000 |
1.000 |
175.150s |
03/30 |
|
 |
 |
Jun 24 |
169.650 |
170.600 |
169.500 |
170.450 |
0.925 |
170.425s |
03/30 |
|
 |
 |
Aug 24 |
169.000 |
169.500 |
168.850 |
169.500 |
0.800 |
169.500s |
03/30 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|