|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
442'6 |
444'4 |
437'2 |
437'4 |
-5'2 |
437'6s |
05:55P |
|
|
|
Jul 24 |
452'2 |
454'2 |
448'0 |
448'4 |
-4'0 |
448'4s |
06:23P |
|
|
|
Sep 24 |
461'0 |
462'6 |
457'6 |
458'0 |
-2'6 |
458'2s |
05:05P |
|
|
|
Dec 24 |
474'6 |
477'0 |
471'6 |
472'2 |
-2'0 |
472'6s |
05:50P |
|
|
|
Mar 25 |
486'6 |
489'2 |
484'6 |
485'4 |
-1'0 |
486'0s |
04:45P |
|
|
|
May 25 |
494'0 |
496'4 |
492'6 |
494'0 |
0'0 |
494'4s |
01:23P |
|
|
|
Jul 25 |
498'0 |
501'0 |
497'0 |
500'0 |
1'6 |
500'4s |
03:53P |
|
|
|
Sep 25 |
485'2 |
485'2 |
482'2 |
482'4 |
-1'0 |
483'2s |
01:20P |
|
|
|
Dec 25 |
488'0 |
489'6 |
485'0 |
486'4 |
-1'2 |
487'0s |
04:52P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1166'4 |
1177'4 |
1164'0 |
1165'6 |
-1'4 |
1166'0s |
05:30P |
|
|
|
Jul 24 |
1181'0 |
1191'6 |
1179'2 |
1181'2 |
-0'4 |
1181'4s |
05:25P |
|
|
|
Aug 24 |
1182'2 |
1193'2 |
1181'0 |
1184'0 |
0'2 |
1184'0s |
03:55P |
|
|
|
Sep 24 |
1169'4 |
1179'0 |
1167'4 |
1171'6 |
1'0 |
1171'6s |
01:30P |
|
|
|
Nov 24 |
1173'2 |
1180'6 |
1170'2 |
1174'6 |
0'4 |
1174'4s |
04:45P |
|
|
|
Jan 25 |
1183'0 |
1191'0 |
1181'4 |
1185'0 |
0'2 |
1184'6s |
06:22P |
|
|
|
Mar 25 |
1182'2 |
1189'2 |
1181'2 |
1183'4 |
-1'0 |
1183'0s |
04:45P |
|
|
|
May 25 |
1185'2 |
1192'2 |
1185'0 |
1186'4 |
-1'2 |
1186'0s |
06:19P |
|
|
|
Jul 25 |
1193'0 |
1197'6 |
1189'6 |
1192'2 |
-1'0 |
1192'0s |
02:30P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
583'2 |
598'4 |
578'6 |
595'4 |
9'4 |
594'4s |
04:45P |
|
|
|
Jul 24 |
600'6 |
617'0 |
596'2 |
614'0 |
10'2 |
613'0s |
06:17P |
|
|
|
Sep 24 |
617'2 |
634'4 |
613'0 |
632'0 |
11'4 |
631'2s |
03:27P |
|
|
|
Dec 24 |
641'0 |
657'2 |
635'2 |
655'0 |
11'4 |
654'0s |
05:12P |
|
|
|
Mar 25 |
657'4 |
675'2 |
653'0 |
673'0 |
12'0 |
672'2s |
06:16P |
|
|
|
May 25 |
667'2 |
683'6 |
662'4 |
681'0 |
11'6 |
681'0s |
01:20P |
|
|
|
Jul 25 |
662'2 |
680'0 |
660'6 |
677'0 |
10'4 |
677'0s |
03:32P |
|
|
|
Sep 25 |
670'2 |
685'0 |
670'0 |
685'0 |
10'0 |
681'6s |
03:15P |
|
|
|
Dec 25 |
681'0 |
692'6 |
679'6 |
689'6 |
9'6 |
691'6s |
01:20P |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
665'4 |
681'0 |
661'0 |
680'6 |
12'4 |
679'0s |
04:45P |
|
|
|
Jul 24 |
665'6 |
687'6 |
665'6 |
687'4 |
13'2 |
685'4s |
05:23P |
|
|
|
Sep 24 |
674'0 |
695'4 |
674'0 |
694'4 |
12'0 |
693'2s |
06:17P |
|
|
|
Dec 24 |
698'0 |
708'2 |
696'0 |
707'6 |
10'2 |
706'6s |
05:19P |
|
|
|
Mar 25 |
709'6 |
717'6 |
707'0 |
717'6 |
9'2 |
718'0s |
03:41P |
|
|
|
May 25 |
|
|
|
707'6 |
6'2 |
721'0s |
01:30P |
|
|
|
Jul 25 |
711'0 |
711'0 |
711'0 |
711'0 |
0'0 |
711'0s |
01:30P |
|
|
|
Sep 25 |
675'0 |
682'0 |
675'0 |
682'0 |
-1'4 |
684'4s |
01:30P |
|
|
|
Dec 25 |
680'0 |
680'0 |
680'0 |
680'0 |
0'0 |
680'0s |
01:30P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
608'0 |
629'0 |
606'6 |
623'4 |
15'4 |
624'2s |
02:30P |
|
|
|
Jul 24 |
613'6 |
633'4 |
609'4 |
629'4 |
15'6 |
630'0s |
06:23P |
|
|
|
Sep 24 |
625'0 |
644'4 |
620'6 |
642'2 |
16'2 |
642'2s |
05:00P |
|
|
|
Dec 24 |
643'4 |
662'6 |
638'4 |
660'6 |
16'6 |
660'6s |
02:57P |
|
|
|
Mar 25 |
657'0 |
677'4 |
653'2 |
676'0 |
16'4 |
675'4s |
03:36P |
|
|
|
May 25 |
662'0 |
683'4 |
661'6 |
682'0 |
16'2 |
682'0s |
01:20P |
|
|
|
Jul 25 |
658'6 |
675'0 |
657'4 |
674'6 |
15'0 |
673'2s |
03:12P |
|
|
|
Sep 25 |
|
|
|
658'0 |
14'0 |
676'0s |
05:09P |
|
|
|
Dec 25 |
675'2 |
680'0 |
675'2 |
680'0 |
12'4 |
683'2s |
01:20P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
183.000 |
183.525 |
181.350 |
181.825 |
- 1.250 |
182.100s |
02:34P |
|
|
|
Jun 24 |
176.550 |
177.675 |
174.725 |
175.450 |
- 1.900 |
175.250s |
01:05P |
|
|
|
Aug 24 |
174.700 |
175.900 |
173.000 |
173.525 |
- 2.125 |
173.375s |
01:05P |
|
|
|
Oct 24 |
178.800 |
180.075 |
177.350 |
177.800 |
- 1.725 |
177.650s |
01:05P |
|
|
|
Dec 24 |
183.500 |
184.725 |
182.175 |
182.700 |
- 1.400 |
182.550s |
01:05P |
|
|
|
Feb 25 |
187.225 |
188.350 |
185.875 |
186.275 |
- 1.425 |
186.150s |
01:05P |
|
|
|
Apr 25 |
189.400 |
190.825 |
188.275 |
188.650 |
- 1.200 |
188.625s |
01:05P |
|
|
|
Jun 25 |
184.075 |
185.650 |
183.275 |
183.600 |
- 1.350 |
183.475s |
01:05P |
|
|
|
Aug 25 |
182.000 |
183.075 |
181.175 |
181.300 |
- 1.250 |
181.300s |
01:05P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Apr 24 |
243.600 |
244.000 |
242.925 |
243.050 |
- 0.650 |
243.100s |
02:30P |
|
|
|
May 24 |
245.200 |
246.650 |
243.000 |
244.175 |
- 1.950 |
244.100s |
01:05P |
|
|
|
Aug 24 |
258.500 |
260.275 |
256.075 |
256.525 |
- 3.100 |
256.300s |
01:05P |
|
|
|
Sep 24 |
259.175 |
261.200 |
257.300 |
257.775 |
- 2.975 |
257.500s |
01:05P |
|
|
|
Oct 24 |
259.500 |
261.350 |
257.675 |
258.075 |
- 3.000 |
257.775s |
01:05P |
|
|
|
Nov 24 |
259.125 |
260.325 |
256.775 |
257.200 |
- 2.975 |
256.900s |
01:05P |
|
|
|
Jan 25 |
256.975 |
257.300 |
253.750 |
253.900 |
- 2.825 |
253.900s |
01:05P |
|
|
|
Mar 25 |
255.500 |
255.675 |
252.950 |
253.350 |
- 2.700 |
252.900s |
01:05P |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
97.950 |
98.475 |
97.275 |
97.500 |
-1.225 |
97.350s |
01:05P |
|
|
|
Jun 24 |
107.025 |
108.400 |
106.800 |
107.600 |
- 0.500 |
107.450s |
03:09P |
|
|
|
Jul 24 |
109.125 |
110.325 |
108.775 |
110.000 |
- 0.100 |
109.850s |
01:05P |
|
|
|
Aug 24 |
106.400 |
107.625 |
106.150 |
107.200 |
0.050 |
107.150s |
02:31P |
|
|
|
Oct 24 |
87.700 |
88.300 |
87.500 |
87.850 |
-0.150 |
87.900s |
01:05P |
|
|
|
Dec 24 |
78.550 |
78.700 |
78.250 |
78.450 |
-0.275 |
78.475s |
01:05P |
|
|
|
Feb 25 |
81.725 |
81.725 |
81.225 |
81.375 |
-0.350 |
81.375s |
01:05P |
|
|
|
Apr 25 |
85.475 |
85.475 |
84.725 |
84.900 |
-0.600 |
84.875s |
01:05P |
|
|
|
May 25 |
|
|
|
87.450 |
-0.600 |
88.525s |
01:05P |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|