 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
592'4 |
610'4 |
581'2 |
607'6 |
16'4 |
609'0s |
06:59P |
|
 |
 |
Sep 23 |
523'4 |
536'0 |
516'2 |
535'2 |
11'2 |
535'4s |
06:59P |
|
 |
 |
Dec 23 |
529'6 |
541'6 |
523'4 |
541'2 |
11'2 |
541'2s |
06:59P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
1329'0 |
1355'2 |
1322'0 |
1352'0 |
23'0 |
1352'4s |
06:59P |
|
 |
 |
Aug 23 |
1242'0 |
1265'0 |
1236'6 |
1261'4 |
18'4 |
1262'4s |
06:59P |
|
 |
 |
Sep 23 |
1175'0 |
1195'4 |
1171'0 |
1191'2 |
15'2 |
1192'4s |
05:18P |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
49.61 |
49.61 |
49.57 |
49.59 |
0.09 |
49.50 |
07:00P |
|
 |
 |
Aug 23 |
49.56 |
49.56 |
49.54 |
49.55 |
0.08 |
49.47 |
07:00P |
|
 |
 |
Sep 23 |
49.36 |
49.36 |
49.36 |
49.36 |
0.10 |
49.26 |
07:00P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
|
|
|
620'0 |
0'0 |
619'0 |
06:59P |
|
 |
 |
Sep 23 |
|
|
|
633'2 |
0'0 |
632'2 |
06:59P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
805'6 |
805'6 |
805'4 |
805'4 |
-2'2 |
807'6 |
07:00P |
|
 |
 |
Sep 23 |
790'0 |
810'6 |
782'6 |
806'2 |
15'0 |
805'6s |
07:00P |
|
 |
 |
Dec 23 |
807'4 |
807'4 |
807'4 |
807'4 |
-4'4 |
812'0 |
07:00P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
812'6 |
813'4 |
812'6 |
813'4 |
1'2 |
812'2 |
07:00P |
|
 |
 |
Sep 23 |
808'0 |
808'6 |
808'0 |
808'6 |
1'4 |
807'2 |
07:00P |
|
 |
 |
Dec 23 |
804'2 |
804'2 |
804'2 |
804'2 |
0'6 |
803'4 |
07:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 23 |
242.900 |
243.800 |
240.700 |
241.750 |
0.250 |
241.900s |
02:00P |
|
 |
 |
Sep 23 |
245.900 |
247.000 |
244.000 |
244.875 |
0.050 |
245.000s |
02:00P |
|
 |
 |
Oct 23 |
247.925 |
248.875 |
246.000 |
246.925 |
0.025 |
247.000s |
02:00P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
175.025 |
176.875 |
175.000 |
176.600 |
1.525 |
176.425s |
02:00P |
|
 |
 |
Aug 23 |
172.725 |
174.250 |
172.250 |
173.125 |
0.525 |
172.900s |
02:00P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
15.26 |
15.38 |
15.25 |
15.37 |
0.08 |
15.29 |
06:54P |
|
 |
 |
Jul 23 |
16.14 |
16.16 |
16.07 |
16.07 |
-0.07 |
16.14 |
06:40P |
|
 |
 |
Aug 23 |
16.96 |
16.96 |
16.96 |
16.96 |
-0.03 |
16.99 |
06:40P |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
|
|
|
2.161 |
|
2.161s |
06/02 |
|
 |
 |
Jul 23 |
|
|
|
2.161 |
|
2.161s |
06/02 |
|
 |
 |
Aug 23 |
|
|
|
2.161 |
|
2.161s |
06/02 |
|
 |
 |
 |
QGC - GOLD - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
1947.5 |
1948.7 |
1947.5 |
1948.7 |
- 3.7 |
1952.4 |
06:58P |
|
 |
 |
Jul 23 |
1954.4 |
1956.7 |
1954.4 |
1956.0 |
- 4.6 |
1960.6 |
06:59P |
|
 |
 |
Aug 23 |
1962.3 |
1966.0 |
1962.3 |
1965.4 |
- 4.2 |
1969.6 |
06:59P |
|
 |
 |
 |
QRB - RBOB GASOLINE - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
2.5435 |
2.5748 |
2.5411 |
2.5469 |
0.0462 |
2.5007 |
06:58P |
|
 |
 |
Aug 23 |
2.4794 |
2.5085 |
2.4771 |
2.4807 |
0.0425 |
2.4382 |
06:58P |
|
 |
 |
Sep 23 |
2.4073 |
2.4366 |
2.4073 |
2.4163 |
0.0398 |
2.3765 |
06:58P |
|
 |
 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
75.03 |
75.06 |
73.27 |
73.39 |
1.65 |
71.74 |
06:58P |
|
 |
 |
Aug 23 |
75.10 |
75.70 |
73.36 |
73.49 |
1.65 |
71.84 |
06:58P |
|
 |
 |
Sep 23 |
74.68 |
74.99 |
73.10 |
73.27 |
1.63 |
71.64 |
06:58P |
|
 |
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
2.4100 |
2.4286 |
2.3956 |
2.4004 |
0.0435 |
2.3569 |
06:58P |
|
 |
 |
Aug 23 |
2.4071 |
2.4260 |
2.3918 |
2.3973 |
0.0431 |
2.3542 |
06:58P |
|
 |
 |
Sep 23 |
2.4014 |
2.4223 |
2.3960 |
2.4021 |
0.0426 |
2.3595 |
06:58P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |