 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 25 |
403'0 |
411'0 |
402'4 |
409'0 |
6'4 |
408'4s |
03:53P |
|
 |
 |
Dec 25 |
421'4 |
430'2 |
421'4 |
428'0 |
6'6 |
427'6s |
03:51P |
|
 |
 |
Mar 26 |
439'0 |
447'2 |
438'4 |
445'0 |
6'4 |
444'6s |
03:55P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
1021'2 |
1037'2 |
1020'2 |
1027'2 |
6'2 |
1027'6s |
02:59P |
|
 |
 |
Sep 25 |
1012'2 |
1027'4 |
1011'0 |
1020'4 |
9'0 |
1021'0s |
02:30P |
|
 |
 |
Nov 25 |
1026'2 |
1043'2 |
1026'0 |
1035'0 |
9'2 |
1035'6s |
03:54P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
2689 |
2743 |
2683 |
2740 |
53 |
2740s |
03:51P |
|
 |
 |
Sep 25 |
2732 |
2787 |
2727 |
2783 |
53 |
2784s |
03:18P |
|
 |
 |
Oct 25 |
2770 |
2825 |
2764 |
2821 |
53 |
2821s |
03:51P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
56.31 |
57.17 |
55.69 |
55.80 |
-0.40 |
55.82s |
02:30P |
|
 |
 |
Sep 25 |
56.10 |
56.99 |
55.52 |
55.60 |
-0.42 |
55.64s |
01:30P |
|
 |
 |
Oct 25 |
56.03 |
56.83 |
55.39 |
55.45 |
-0.50 |
55.48s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 25 |
533'4 |
550'2 |
533'0 |
547'0 |
12'6 |
546'2s |
03:56P |
|
 |
 |
Dec 25 |
554'0 |
570'2 |
553'4 |
567'4 |
12'6 |
567'0s |
03:25P |
|
 |
 |
Mar 26 |
572'6 |
588'0 |
572'6 |
585'6 |
12'6 |
585'2s |
01:30P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT-MGE - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 25 |
5.9500 |
6.0375 |
5.9325 |
5.9525 |
0.0050 |
5.9550s |
02:04P |
|
 |
 |
Dec 25 |
6.1450 |
6.2350 |
6.1450 |
6.1650 |
0.0075 |
6.1650s |
02:04P |
|
 |
 |
Mar 26 |
6.3425 |
6.4200 |
6.3425 |
6.3500 |
0.0075 |
6.3500s |
01:21P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 25 |
517'4 |
534'4 |
517'2 |
529'2 |
11'4 |
529'0s |
03:52P |
|
 |
 |
Dec 25 |
540'0 |
556'2 |
540'0 |
552'0 |
11'4 |
551'4s |
01:30P |
|
 |
 |
Mar 26 |
562'4 |
577'0 |
562'4 |
573'0 |
11'4 |
572'6s |
01:30P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
324.975 |
325.900 |
321.000 |
323.575 |
- 1.000 |
324.000s |
01:05P |
|
 |
 |
Sep 25 |
325.775 |
326.225 |
321.325 |
323.700 |
- 1.225 |
324.200s |
02:30P |
|
 |
 |
Oct 25 |
323.675 |
324.325 |
319.500 |
321.800 |
- 1.375 |
322.300s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
223.900 |
224.550 |
222.125 |
223.300 |
- 0.125 |
223.550s |
01:05P |
|
 |
 |
Oct 25 |
220.225 |
220.775 |
218.250 |
219.575 |
- 0.500 |
219.825s |
02:30P |
|
 |
 |
Dec 25 |
220.375 |
221.000 |
218.325 |
219.625 |
- 0.700 |
219.800s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
106.475 |
106.600 |
105.575 |
106.500 |
0.650 |
106.475s |
01:05P |
|
 |
 |
Oct 25 |
91.150 |
91.250 |
89.650 |
90.625 |
0.025 |
90.625s |
01:05P |
|
 |
 |
Dec 25 |
82.750 |
83.300 |
82.150 |
82.775 |
0.475 |
82.800s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
17.46 |
17.46 |
17.43 |
17.44 |
0.01 |
17.45s |
04:00P |
|
 |
 |
Aug 25 |
17.82 |
17.97 |
17.60 |
17.79 |
0.05 |
17.77s |
04:00P |
|
 |
 |
Sep 25 |
18.34 |
18.38 |
18.11 |
18.26 |
-0.04 |
18.23s |
04:00P |
|
 |
 |
 |
@AC - @ACF0 - UNKNOWN |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
2.1749 |
2.1922 |
2.1460 |
2.1468 |
-0.0170 |
2.1534s |
04:00P |
|
 |
 |
Sep 25 |
2.1340 |
2.1501 |
2.1065 |
2.1066 |
-0.0146 |
2.1145s |
04:00P |
|
 |
 |
Oct 25 |
1.9821 |
1.9971 |
1.9598 |
1.9602 |
-0.0095 |
1.9668s |
04:00P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
2.4726 |
2.5939 |
2.4470 |
2.4510 |
-0.0116 |
2.4530s |
04:00P |
|
 |
 |
Sep 25 |
2.4428 |
2.5534 |
2.4228 |
2.4255 |
-0.0064 |
2.4283s |
04:00P |
|
 |
 |
Oct 25 |
2.4062 |
2.5073 |
2.3959 |
2.3981 |
-0.0032 |
2.4019s |
04:00P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |