 |
@RR - ROUGH RICE - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
13725 |
14090 |
13725 |
13970 |
200 |
13970s |
02:00P |
|
|
|
Jul 20 |
13760 |
14025 |
13760 |
13935 |
180 |
13915s |
03/27 |
|
|
|
Sep 20 |
11980 |
12070 |
11955 |
12030 |
15 |
12035s |
02:00P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
879'0 |
888'6 |
875'2 |
883'4 |
1'2 |
881'4s |
04:24P |
|
|
|
Jul 20 |
883'0 |
893'2 |
879'6 |
887'6 |
0'4 |
885'2s |
04:28P |
|
|
|
Aug 20 |
884'2 |
893'6 |
880'6 |
887'6 |
0'0 |
885'6s |
02:00P |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
348'4 |
350'0 |
342'4 |
346'0 |
-2'6 |
346'0s |
04:03P |
|
|
|
Jul 20 |
354'2 |
355'6 |
348'4 |
352'2 |
-2'4 |
351'6s |
04:03P |
|
|
|
Sep 20 |
359'0 |
360'4 |
353'4 |
356'4 |
-3'0 |
356'0s |
04:07P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
487'0 |
505'0 |
483'0 |
488'6 |
-0'4 |
486'6s |
04:01P |
|
|
|
Jul 20 |
491'0 |
507'6 |
487'4 |
493'0 |
0'2 |
491'4s |
02:00P |
|
|
|
Sep 20 |
498'0 |
514'0 |
494'6 |
500'6 |
0'4 |
498'4s |
02:00P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
569'4 |
587'0 |
563'4 |
572'6 |
2'2 |
571'2s |
04:01P |
|
|
|
Jul 20 |
558'2 |
568'0 |
552'4 |
559'0 |
1'0 |
557'2s |
02:00P |
|
|
|
|
@QM - E-MINI CRUDE OIL - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
|
|
|
21.850 |
|
21.500 |
|
|
|
|
Jun 20 |
|
|
|
26.050 |
|
25.150 |
|
|
|
|
Jul 20 |
28.800 |
28.875 |
27.625 |
28.525 |
-0.150 |
28.125s |
03/27 |
|
|
|
|
QTT - COTTON - NYMEX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 20 |
0.5135 |
0.5135 |
0.5135 |
0.5135 |
-0.0145 |
0.5133s |
03/27 |
|
|
|
Jul 20 |
|
|
|
0.5128 |
-0.0155 |
0.5128s |
03/27 |
|
|
|
Oct 20 |
|
|
|
0.5334 |
-0.0137 |
0.5334s |
03/27 |
|
|
|
|
CCO - BLOOMBERG COMMODITY INDEX - EUREX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 20 |
|
|
|
61.100 |
-2.430 |
61.100s |
03/27 |
|
|
|
Apr 20 |
|
|
|
62.640 |
-0.860 |
62.640s |
03/27 |
|
|
|
May 20 |
|
|
|
62.640 |
-0.860 |
62.640s |
03/27 |
|
|
|
|
CEN - BLOOMBERG ENERGY SUB INDEX - EUREX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 20 |
|
|
|
18.530 |
-0.200 |
18.530s |
03/26 |
|
|
|
Apr 20 |
|
|
|
17.840 |
-0.960 |
17.840s |
03/27 |
|
|
|
May 20 |
|
|
|
17.840 |
-0.960 |
17.840s |
03/27 |
|
|
|
|
CIN - BLOOMBERG INDUSTRIAL METALS SUB INDEX - EUREX |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 20 |
|
|
|
99.150 |
0.651 |
92.331s |
03/27 |
|
|
|
Apr 20 |
|
|
|
92.140 |
0.770 |
92.140s |
03/27 |
|
|
|
May 20 |
|
|
|
92.140 |
0.770 |
92.140s |
03/27 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
