 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
648'6 |
664'4 |
647'2 |
658'4 |
11'0 |
660'4s |
03/31 |
|
 |
 |
Jul 23 |
627'0 |
638'6 |
625'6 |
635'0 |
8'6 |
636'0s |
03/31 |
|
 |
 |
Sep 23 |
576'6 |
583'4 |
569'0 |
577'2 |
0'4 |
577'2s |
03/31 |
|
 |
 |
Dec 23 |
566'4 |
574'4 |
558'2 |
566'2 |
-0'4 |
566'4s |
03/31 |
|
 |
 |
Mar 24 |
573'0 |
581'2 |
566'0 |
573'6 |
-0'4 |
574'0s |
03/31 |
|
 |
 |
May 24 |
576'6 |
585'0 |
571'2 |
578'6 |
-0'4 |
578'4s |
03/31 |
|
 |
 |
Jul 24 |
579'4 |
585'2 |
572'6 |
578'4 |
-0'2 |
579'2s |
03/31 |
|
 |
 |
Sep 24 |
551'4 |
551'6 |
549'6 |
550'2 |
-3'0 |
549'2s |
03/31 |
|
 |
 |
Dec 24 |
540'4 |
543'4 |
534'6 |
537'2 |
-3'4 |
538'2s |
03/31 |
|
 |
 |
Mar 25 |
548'0 |
548'0 |
548'0 |
548'0 |
-3'4 |
545'2s |
03/31 |
|
 |
 |
May 25 |
|
|
|
547'0 |
-3'4 |
547'0s |
03/31 |
|
 |
 |
Jul 25 |
|
|
|
550'0 |
-4'0 |
546'4s |
03/31 |
|
 |
 |
Sep 25 |
|
|
|
504'6 |
-4'0 |
504'6s |
03/31 |
|
 |
 |
Dec 25 |
491'4 |
491'4 |
488'0 |
488'4 |
-3'6 |
489'4s |
03/31 |
|
 |
 |
Jul 26 |
|
|
|
491'0 |
-3'6 |
491'0s |
03/31 |
|
 |
 |
Dec 26 |
471'0 |
471'0 |
467'4 |
467'4 |
-3'6 |
468'6s |
03/31 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
1473'2 |
1513'6 |
1468'0 |
1505'0 |
31'0 |
1505'4s |
03/31 |
|
 |
 |
Jul 23 |
1445'6 |
1483'0 |
1440'2 |
1475'4 |
28'4 |
1475'4s |
03/31 |
|
 |
 |
Aug 23 |
1395'4 |
1436'4 |
1394'6 |
1421'2 |
21'0 |
1421'6s |
03/31 |
|
 |
 |
Sep 23 |
1329'2 |
1362'2 |
1328'2 |
1346'6 |
16'0 |
1347'6s |
03/31 |
|
 |
 |
Nov 23 |
1302'0 |
1334'4 |
1298'0 |
1319'0 |
16'2 |
1319'6s |
03/31 |
|
 |
 |
Jan 24 |
1306'4 |
1338'6 |
1306'2 |
1324'4 |
16'0 |
1325'2s |
03/31 |
|
 |
 |
Mar 24 |
1304'0 |
1331'2 |
1299'4 |
1317'0 |
12'6 |
1317'4s |
03/31 |
|
 |
 |
May 24 |
1307'2 |
1330'0 |
1305'0 |
1317'6 |
11'2 |
1317'6s |
03/31 |
|
 |
 |
Jul 24 |
1308'4 |
1331'4 |
1308'4 |
1318'4 |
10'4 |
1319'6s |
03/31 |
|
 |
 |
Aug 24 |
|
|
|
1337'2 |
10'0 |
1304'2s |
03/31 |
|
 |
 |
Sep 24 |
|
|
|
1232'4 |
5'6 |
1272'0s |
03/31 |
|
 |
 |
Nov 24 |
1240'6 |
1260'4 |
1237'6 |
1246'0 |
2'6 |
1246'2s |
03/31 |
|
 |
 |
Jan 25 |
|
|
|
1243'6 |
2'6 |
1246'0s |
03/31 |
|
 |
 |
Mar 25 |
|
|
|
1202'0 |
2'6 |
1234'6s |
03/31 |
|
 |
 |
May 25 |
|
|
|
1219'4 |
4'2 |
1216'0s |
03/31 |
|
 |
 |
Jul 25 |
1238'6 |
1238'6 |
1226'2 |
1226'2 |
4'2 |
1221'6s |
03/31 |
|
 |
 |
Aug 25 |
|
|
|
1211'0 |
4'2 |
1211'0s |
03/31 |
|
 |
 |
Sep 25 |
|
|
|
1190'6 |
4'2 |
1190'6s |
03/31 |
|
 |
 |
Nov 25 |
1164'0 |
1175'0 |
1164'0 |
1175'0 |
-3'0 |
1164'2s |
03/31 |
|
 |
 |
Jul 26 |
|
|
|
1160'2 |
-3'0 |
1160'2s |
03/31 |
|
 |
 |
Nov 26 |
|
|
|
1110'0 |
-3'0 |
1126'6s |
03/31 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
692'4 |
701'2 |
681'0 |
692'0 |
0'0 |
692'2s |
03/31 |
|
 |
 |
Jul 23 |
704'4 |
713'0 |
693'0 |
704'2 |
0'0 |
704'4s |
03/31 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 23 |
167.825 |
168.525 |
167.550 |
168.175 |
0.800 |
168.350s |
03/31 |
|
 |
 |
Jun 23 |
161.175 |
162.175 |
160.900 |
162.050 |
1.125 |
162.125s |
03/31 |
|
 |
 |
Aug 23 |
160.475 |
161.475 |
160.200 |
161.350 |
1.075 |
161.425s |
03/31 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 23 |
76.000 |
76.400 |
75.000 |
75.025 |
-1.200 |
75.250s |
03/31 |
|
 |
 |
May 23 |
84.700 |
85.000 |
83.650 |
84.500 |
-0.125 |
84.625s |
03/31 |
|
 |
 |
Jun 23 |
91.150 |
92.375 |
90.625 |
91.450 |
0.025 |
91.625s |
03/31 |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
May 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jun 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jul 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Aug 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Sep 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Oct 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Nov 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Dec 23 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jan 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Feb 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Mar 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Apr 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
May 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jun 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jul 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Aug 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Sep 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Oct 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Nov 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Dec 24 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jan 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Feb 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Mar 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Apr 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
May 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jun 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jul 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Aug 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Sep 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Oct 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Nov 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Dec 25 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Jan 26 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Feb 26 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
Mar 26 |
|
|
|
2.161 |
|
2.161s |
03/31 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|