|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
442'6 |
443'4 |
442'0 |
442'0 |
-1'0 |
443'0 |
02:35A |
|
|
|
Jul 24 |
452'2 |
453'0 |
451'6 |
452'0 |
-0'4 |
452'4 |
02:35A |
|
|
|
Sep 24 |
461'0 |
461'4 |
460'2 |
461'0 |
0'0 |
461'0 |
02:35A |
|
|
|
Dec 24 |
474'6 |
475'2 |
474'0 |
474'6 |
0'0 |
474'6 |
02:35A |
|
|
|
Mar 25 |
486'6 |
487'4 |
486'4 |
487'0 |
0'0 |
487'0 |
02:35A |
|
|
|
May 25 |
494'0 |
495'0 |
494'0 |
494'4 |
0'0 |
494'4 |
02:35A |
|
|
|
Jul 25 |
498'0 |
499'2 |
498'0 |
498'6 |
0'0 |
498'6 |
02:35A |
|
|
|
Sep 25 |
|
|
|
484'6 |
0'0 |
484'2 |
02:35A |
|
|
|
Dec 25 |
488'0 |
489'0 |
487'4 |
488'6 |
0'4 |
488'2 |
02:35A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1166'4 |
1172'2 |
1165'6 |
1169'0 |
1'4 |
1167'4 |
02:34A |
|
|
|
Jul 24 |
1181'0 |
1186'0 |
1180'2 |
1182'2 |
0'2 |
1182'0 |
02:34A |
|
|
|
Aug 24 |
1182'2 |
1187'4 |
1182'2 |
1183'6 |
0'0 |
1183'6 |
02:34A |
|
|
|
Sep 24 |
1169'4 |
1174'0 |
1169'4 |
1171'6 |
1'0 |
1170'6 |
02:34A |
|
|
|
Nov 24 |
1173'2 |
1176'6 |
1172'2 |
1173'4 |
-0'4 |
1174'0 |
02:34A |
|
|
|
Jan 25 |
1183'0 |
1186'6 |
1183'0 |
1184'0 |
-0'4 |
1184'4 |
02:34A |
|
|
|
Mar 25 |
1182'2 |
1186'2 |
1182'2 |
1184'0 |
0'0 |
1184'0 |
02:34A |
|
|
|
May 25 |
1185'2 |
1189'2 |
1185'2 |
1188'0 |
0'6 |
1187'2 |
02:34A |
|
|
|
Jul 25 |
1193'0 |
1193'0 |
1192'6 |
1192'6 |
-0'2 |
1193'0 |
02:34A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
583'2 |
584'4 |
579'0 |
579'2 |
-5'6 |
585'0 |
02:35A |
|
|
|
Jul 24 |
600'6 |
602'4 |
596'6 |
597'4 |
-5'2 |
602'6 |
02:35A |
|
|
|
Sep 24 |
617'2 |
619'2 |
614'0 |
614'2 |
-5'4 |
619'6 |
02:35A |
|
|
|
Dec 24 |
641'0 |
642'0 |
637'0 |
637'0 |
-5'4 |
642'4 |
02:35A |
|
|
|
Mar 25 |
657'4 |
659'6 |
654'6 |
655'4 |
-4'6 |
660'2 |
02:35A |
|
|
|
May 25 |
667'2 |
667'4 |
665'6 |
665'6 |
-3'4 |
669'2 |
02:35A |
|
|
|
Jul 25 |
662'2 |
665'0 |
662'2 |
664'2 |
-2'2 |
666'4 |
02:35A |
|
|
|
Sep 25 |
670'2 |
670'2 |
670'2 |
670'2 |
-1'4 |
671'6 |
02:32A |
|
|
|
Dec 25 |
681'0 |
681'6 |
681'0 |
681'6 |
-0'2 |
682'0 |
02:35A |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
665'4 |
667'0 |
661'0 |
663'0 |
-3'4 |
666'4 |
02:35A |
|
|
|
Jul 24 |
665'6 |
674'4 |
665'6 |
669'6 |
-2'4 |
672'2 |
02:35A |
|
|
|
Sep 24 |
674'0 |
682'2 |
674'0 |
680'2 |
-1'0 |
681'2 |
02:35A |
|
|
|
Dec 24 |
698'0 |
698'0 |
697'0 |
697'0 |
0'4 |
696'4 |
02:35A |
|
|
|
Mar 25 |
701'0 |
710'0 |
701'0 |
710'0 |
8'6 |
708'6s |
02:35A |
|
|
|
May 25 |
713'2 |
713'2 |
707'6 |
707'6 |
6'2 |
714'6s |
02:35A |
|
|
|
Jul 25 |
|
|
|
703'0 |
4'0 |
711'0s |
04/23 |
|
|
|
Sep 25 |
684'0 |
686'0 |
684'0 |
686'0 |
2'4 |
686'0s |
02:18A |
|
|
|
Dec 25 |
680'0 |
680'0 |
680'0 |
680'0 |
1'0 |
680'0s |
02:30A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
608'0 |
612'4 |
606'6 |
607'4 |
-1'2 |
608'6 |
02:35A |
|
|
|
Jul 24 |
613'6 |
616'4 |
610'0 |
611'0 |
-3'2 |
614'2 |
02:35A |
|
|
|
Sep 24 |
625'0 |
628'0 |
621'6 |
622'4 |
-3'4 |
626'0 |
02:35A |
|
|
|
Dec 24 |
643'4 |
646'0 |
640'2 |
640'2 |
-3'6 |
644'0 |
02:35A |
|
|
|
Mar 25 |
657'0 |
659'6 |
654'4 |
654'4 |
-4'4 |
659'0 |
02:35A |
|
|
|
May 25 |
662'0 |
662'0 |
661'6 |
661'6 |
-4'0 |
665'6 |
02:35A |
|
|
|
Jul 25 |
647'4 |
661'6 |
647'4 |
661'2 |
9'4 |
658'2s |
02:35A |
|
|
|
Sep 25 |
658'0 |
658'0 |
658'0 |
658'0 |
9'0 |
662'0s |
02:35A |
|
|
|
Dec 25 |
669'0 |
670'2 |
669'0 |
670'2 |
9'6 |
670'6s |
02:35A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
183.700 |
184.375 |
181.550 |
183.250 |
- 0.475 |
183.350s |
04/23 |
|
|
|
Jun 24 |
178.000 |
178.650 |
175.125 |
177.200 |
- 0.900 |
177.150s |
04/23 |
|
|
|
Aug 24 |
176.400 |
177.150 |
173.800 |
175.450 |
- 0.900 |
175.500s |
04/23 |
|
|
|
Oct 24 |
179.950 |
180.900 |
177.825 |
179.375 |
- 0.575 |
179.375s |
04/23 |
|
|
|
Dec 24 |
184.075 |
185.175 |
182.500 |
183.875 |
- 0.125 |
183.950s |
04/23 |
|
|
|
Feb 25 |
187.125 |
188.500 |
186.175 |
187.525 |
0.325 |
187.575s |
04/23 |
|
|
|
Apr 25 |
188.900 |
190.300 |
188.325 |
189.800 |
0.800 |
189.825s |
04/23 |
|
|
|
Jun 25 |
183.700 |
184.950 |
183.175 |
184.825 |
1.125 |
184.825s |
04/23 |
|
|
|
Aug 25 |
182.000 |
182.675 |
181.100 |
182.675 |
1.050 |
182.550s |
04/23 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
243.400 |
244.350 |
243.100 |
243.600 |
0.850 |
243.750s |
04/23 |
|
|
|
May 24 |
245.225 |
246.975 |
244.375 |
246.000 |
0.875 |
246.050s |
04/23 |
|
|
|
Aug 24 |
258.500 |
260.625 |
257.675 |
259.300 |
0.925 |
259.400s |
04/23 |
|
|
|
Sep 24 |
259.525 |
261.675 |
259.050 |
260.225 |
1.100 |
260.475s |
04/23 |
|
|
|
Oct 24 |
260.000 |
262.175 |
259.425 |
260.425 |
1.100 |
260.775s |
04/23 |
|
|
|
Nov 24 |
258.925 |
261.300 |
258.775 |
259.400 |
1.000 |
259.875s |
04/23 |
|
|
|
Jan 25 |
255.950 |
258.250 |
255.600 |
256.200 |
0.875 |
256.725s |
04/23 |
|
|
|
Mar 25 |
255.000 |
257.175 |
254.250 |
255.600 |
0.700 |
255.600s |
04/23 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
97.050 |
98.975 |
96.800 |
98.375 |
1.875 |
98.575s |
04/23 |
|
|
|
Jun 24 |
105.550 |
108.550 |
105.550 |
107.775 |
2.450 |
107.950s |
04/23 |
|
|
|
Jul 24 |
107.700 |
110.450 |
107.675 |
109.700 |
2.275 |
109.950s |
04/23 |
|
|
|
Aug 24 |
105.000 |
107.550 |
105.000 |
106.975 |
2.125 |
107.100s |
04/23 |
|
|
|
Oct 24 |
86.425 |
88.375 |
86.375 |
87.825 |
1.425 |
88.050s |
04/23 |
|
|
|
Dec 24 |
77.150 |
78.975 |
77.075 |
78.550 |
1.375 |
78.750s |
04/23 |
|
|
|
Feb 25 |
80.400 |
81.800 |
80.200 |
81.575 |
1.250 |
81.725s |
04/23 |
|
|
|
Apr 25 |
84.200 |
85.500 |
83.950 |
85.300 |
1.275 |
85.475s |
04/23 |
|
|
|
May 25 |
|
|
|
87.450 |
1.275 |
89.125s |
04/23 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|