|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
461'0 |
461'0 |
461'0 |
461'0 |
2'4 |
458'4 |
05:42A |
|
|
|
Jul 24 |
471'6 |
475'4 |
471'4 |
474'4 |
2'0 |
472'4 |
05:44A |
|
|
|
Sep 24 |
480'6 |
484'2 |
480'6 |
484'0 |
2'2 |
481'6 |
05:44A |
|
|
|
Dec 24 |
492'0 |
496'0 |
491'6 |
495'4 |
2'4 |
493'0 |
05:44A |
|
|
|
Mar 25 |
503'0 |
507'0 |
503'0 |
506'4 |
2'2 |
504'2 |
05:44A |
|
|
|
May 25 |
510'4 |
514'2 |
510'4 |
513'6 |
2'2 |
511'4 |
05:44A |
|
|
|
Jul 25 |
516'0 |
519'2 |
515'6 |
518'6 |
2'2 |
516'4 |
05:44A |
|
|
|
Sep 25 |
494'2 |
497'0 |
494'2 |
497'0 |
1'2 |
495'6 |
05:44A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
|
|
|
1204'6 |
0'0 |
1205'4 |
05:44A |
|
|
|
Jul 24 |
1219'2 |
1222'4 |
1211'6 |
1212'6 |
-6'6 |
1219'4 |
05:44A |
|
|
|
Aug 24 |
1222'6 |
1226'0 |
1215'4 |
1217'4 |
-6'0 |
1223'4 |
05:44A |
|
|
|
Sep 24 |
1210'4 |
1214'4 |
1204'6 |
1206'4 |
-6'0 |
1212'4 |
05:44A |
|
|
|
Nov 24 |
1211'4 |
1214'2 |
1204'2 |
1206'4 |
-5'6 |
1212'2 |
05:44A |
|
|
|
Jan 25 |
1223'4 |
1224'4 |
1215'0 |
1217'0 |
-5'6 |
1222'6 |
05:44A |
|
|
|
Mar 25 |
1222'0 |
1223'0 |
1214'0 |
1215'6 |
-5'2 |
1221'0 |
05:44A |
|
|
|
May 25 |
1224'6 |
1224'6 |
1218'0 |
1219'4 |
-4'2 |
1223'6 |
05:43A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
|
|
|
645'6 |
0'0 |
670'2 |
05:44A |
|
|
|
Jul 24 |
686'0 |
696'0 |
680'4 |
686'2 |
-0'6 |
687'0 |
05:44A |
|
|
|
Sep 24 |
705'4 |
715'2 |
700'4 |
705'6 |
-0'6 |
706'4 |
05:44A |
|
|
|
Dec 24 |
727'0 |
737'0 |
722'6 |
728'0 |
-0'4 |
728'4 |
05:44A |
|
|
|
Mar 25 |
743'0 |
751'0 |
737'2 |
743'0 |
-0'6 |
743'6 |
05:44A |
|
|
|
May 25 |
747'4 |
753'0 |
740'6 |
746'4 |
-0'4 |
747'0 |
05:44A |
|
|
|
Jul 25 |
727'4 |
739'2 |
727'4 |
731'4 |
-3'6 |
735'2 |
05:44A |
|
|
|
Sep 25 |
737'2 |
741'0 |
731'0 |
731'0 |
-7'0 |
738'0 |
05:44A |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
|
|
|
3684 |
|
3616 |
05:43A |
|
|
|
Jul 24 |
3665 |
3697 |
3651 |
3691 |
26 |
3665 |
05:44A |
|
|
|
Aug 24 |
3657 |
3686 |
3644 |
3680 |
23 |
3657 |
05:44A |
|
|
|
Sep 24 |
3659 |
3685 |
3647 |
3680 |
22 |
3658 |
05:44A |
|
|
|
Oct 24 |
3658 |
3684 |
3648 |
3680 |
22 |
3658 |
05:43A |
|
|
|
Dec 24 |
3685 |
3711 |
3673 |
3705 |
20 |
3685 |
05:44A |
|
|
|
Jan 25 |
3696 |
3719 |
3688 |
3715 |
21 |
3694 |
05:44A |
|
|
|
Mar 25 |
3683 |
3705 |
3675 |
3703 |
22 |
3681 |
05:44A |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
91.575 |
91.725 |
91.400 |
91.450 |
-0.275 |
91.450s |
05/13 |
|
|
|
Jun 24 |
98.675 |
99.475 |
96.975 |
97.475 |
-0.900 |
97.475s |
05/13 |
|
|
|
Jul 24 |
101.675 |
102.425 |
99.825 |
100.000 |
- 1.400 |
100.050s |
05/13 |
|
|
|
Aug 24 |
100.725 |
101.525 |
99.050 |
99.300 |
- 1.300 |
99.275s |
05/13 |
|
|
|
Oct 24 |
84.950 |
85.475 |
83.700 |
83.850 |
-0.825 |
83.875s |
05/13 |
|
|
|
Dec 24 |
77.050 |
77.725 |
76.375 |
76.550 |
-0.550 |
76.475s |
05/13 |
|
|
|
Feb 25 |
81.250 |
81.725 |
80.625 |
81.000 |
-0.275 |
80.825s |
05/13 |
|
|
|
Apr 25 |
84.900 |
85.475 |
84.600 |
85.000 |
-0.050 |
84.850s |
05/13 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jun 24 |
176.200 |
177.400 |
174.925 |
175.675 |
- 0.575 |
175.575s |
05/13 |
|
|
|
Aug 24 |
174.175 |
175.250 |
172.700 |
173.550 |
- 0.725 |
173.400s |
05/13 |
|
|
|
Oct 24 |
177.425 |
178.600 |
176.225 |
176.875 |
- 0.600 |
176.825s |
05/13 |
|
|
|
Dec 24 |
181.450 |
182.750 |
180.675 |
181.350 |
- 0.200 |
181.325s |
05/13 |
|
|
|
Feb 25 |
185.150 |
186.350 |
184.300 |
185.100 |
- 0.050 |
185.000s |
05/13 |
|
|
|
Apr 25 |
187.325 |
188.450 |
186.550 |
187.350 |
0.050 |
187.300s |
05/13 |
|
|
|
Jun 25 |
182.000 |
183.150 |
181.800 |
182.100 |
|
182.000s |
05/13 |
|
|
|
Aug 25 |
180.025 |
181.225 |
180.025 |
180.650 |
0.225 |
180.250s |
05/13 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
239.050 |
241.225 |
238.525 |
239.450 |
0.575 |
239.375s |
05/13 |
|
|
|
Aug 24 |
251.200 |
253.950 |
250.275 |
251.475 |
0.450 |
251.350s |
05/13 |
|
|
|
Sep 24 |
252.125 |
254.825 |
251.175 |
252.375 |
0.250 |
252.225s |
05/13 |
|
|
|
Oct 24 |
253.150 |
255.550 |
251.825 |
252.975 |
0.050 |
252.925s |
05/13 |
|
|
|
Nov 24 |
252.575 |
255.050 |
251.500 |
252.825 |
- 0.050 |
252.525s |
05/13 |
|
|
|
Jan 25 |
250.500 |
252.275 |
249.850 |
250.200 |
|
250.050s |
05/13 |
|
|
|
Mar 25 |
249.800 |
251.600 |
249.000 |
249.525 |
0.050 |
249.275s |
05/13 |
|
|
|
Apr 25 |
250.100 |
250.100 |
250.100 |
250.100 |
- 0.550 |
250.225s |
05/13 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
| |
|
|