 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
468'0 |
472'0 |
466'2 |
466'2 |
-2'4 |
465'6s |
07:00A |
|
 |
 |
Mar 24 |
487'4 |
492'0 |
484'0 |
486'6 |
-2'4 |
485'4s |
05:29P |
|
 |
 |
May 24 |
499'0 |
503'0 |
496'0 |
498'6 |
-2'0 |
497'4s |
04:00P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
1312'4 |
1330'6 |
1299'0 |
1306'2 |
-7'6 |
1304'0s |
05:28P |
|
 |
 |
Mar 24 |
1330'6 |
1348'0 |
1318'0 |
1325'0 |
-7'2 |
1323'0s |
05:31P |
|
 |
 |
May 24 |
1350'0 |
1360'6 |
1332'6 |
1339'6 |
-7'0 |
1337'2s |
07:00A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
4316 |
4316 |
4217 |
4239 |
- 3 |
4242s |
07:00A |
|
 |
 |
Jan 24 |
4076 |
4143 |
4032 |
4059 |
- 21 |
4047s |
05:28P |
|
 |
 |
Mar 24 |
3983 |
4044 |
3940 |
3976 |
- 18 |
3958s |
05:25P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
51.21 |
51.21 |
51.03 |
51.03 |
-0.96 |
50.15s |
12/08 |
|
 |
 |
Jan 24 |
51.13 |
51.63 |
50.07 |
50.10 |
-0.93 |
50.20s |
05:26P |
|
 |
 |
Mar 24 |
50.99 |
51.47 |
50.02 |
50.09 |
-0.80 |
50.17s |
05:24P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
618'6 |
619'0 |
618'0 |
618'4 |
-11'0 |
615'0s |
12/08 |
|
 |
 |
Mar 24 |
641'0 |
645'0 |
628'6 |
632'2 |
-10'4 |
631'6s |
05:24P |
|
 |
 |
May 24 |
648'6 |
651'2 |
637'4 |
641'2 |
-9'0 |
640'4s |
07:00A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
|
|
|
709'4 |
0'0 |
712'6s |
12/08 |
|
 |
 |
Mar 24 |
736'4 |
740'0 |
728'0 |
728'0 |
-7'6 |
729'4s |
04:01P |
|
 |
 |
May 24 |
744'0 |
748'0 |
737'0 |
737'2 |
-8'2 |
738'2s |
05:08P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
656'2 |
669'0 |
653'2 |
669'0 |
-6'4 |
655'6s |
12/08 |
|
 |
 |
Mar 24 |
666'0 |
675'4 |
658'0 |
662'2 |
-6'4 |
661'0s |
04:47P |
|
 |
 |
May 24 |
669'0 |
676'4 |
662'4 |
667'4 |
-3'0 |
666'4s |
04:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
210.500 |
216.575 |
210.400 |
215.400 |
5.025 |
215.300s |
07:00A |
|
 |
 |
Mar 24 |
211.600 |
217.125 |
211.425 |
216.150 |
4.900 |
216.075s |
07:00A |
|
 |
 |
Apr 24 |
215.000 |
220.000 |
214.950 |
219.225 |
4.775 |
219.200s |
07:00A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
162.800 |
165.750 |
162.275 |
165.600 |
3.100 |
165.450s |
07:00A |
|
 |
 |
Feb 24 |
162.800 |
166.325 |
162.675 |
165.800 |
3.200 |
165.725s |
07:00A |
|
 |
 |
Apr 24 |
166.225 |
169.775 |
166.025 |
169.350 |
3.350 |
169.300s |
07:00A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
67.500 |
68.500 |
67.250 |
68.375 |
0.875 |
68.425s |
07:00A |
|
 |
 |
Feb 24 |
67.775 |
69.300 |
67.250 |
68.750 |
1.200 |
68.975s |
07:00A |
|
 |
 |
Apr 24 |
74.825 |
76.300 |
74.350 |
76.100 |
1.525 |
76.150s |
07:00A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
16.18 |
16.18 |
16.18 |
16.18 |
-0.02 |
16.20 |
05:00P |
|
 |
 |
Jan 24 |
16.30 |
16.30 |
16.30 |
16.30 |
-0.04 |
16.34 |
05:29P |
|
 |
 |
Feb 24 |
|
|
|
16.74 |
|
16.73 |
|
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
|
|
|
2.161 |
|
2.161 |
12/08 |
|
 |
 |
Feb 24 |
|
|
|
2.161 |
|
2.161 |
12/08 |
|
 |
 |
Mar 24 |
|
|
|
2.161 |
|
2.161 |
12/08 |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
2.0455 |
2.0589 |
2.0455 |
2.0589 |
0.0091 |
2.0498 |
05:35P |
|
 |
 |
Feb 24 |
2.0561 |
2.0645 |
2.0542 |
2.0620 |
0.0044 |
2.0576 |
05:35P |
|
 |
 |
Mar 24 |
2.0778 |
2.0786 |
2.0778 |
2.0785 |
0.0038 |
2.0747 |
05:35P |
|
 |
 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
71.15 |
71.23 |
70.92 |
71.20 |
-0.03 |
71.23 |
05:35P |
|
 |
 |
Feb 24 |
71.36 |
71.44 |
71.15 |
71.41 |
-0.03 |
71.44 |
05:35P |
|
 |
 |
Mar 24 |
71.53 |
71.56 |
71.31 |
71.56 |
-0.02 |
71.58 |
05:35P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
2.5800 |
2.5841 |
2.5738 |
2.5828 |
0.0018 |
2.5810 |
05:35P |
|
 |
 |
Feb 24 |
2.5494 |
2.5544 |
2.5438 |
2.5528 |
0.0020 |
2.5508 |
05:35P |
|
 |
 |
Mar 24 |
2.5144 |
2.5207 |
2.5115 |
2.5176 |
0.0005 |
2.5171 |
05:35P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |