 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
1'2 |
664'0 |
665'2 |
649'0 |
653'6 |
657'4s |
01:30P |
|
 |
 |
Mar 24 |
5'0 |
656'4 |
670'0 |
653'4 |
661'0 |
662'6s |
02:30P |
|
 |
 |
May 24 |
5'0 |
661'2 |
673'2 |
657'4 |
665'2 |
666'6s |
01:20P |
|
 |
 |
Jul 24 |
4'4 |
665'0 |
676'2 |
661'2 |
668'6 |
670'0s |
02:52P |
|
 |
 |
Sep 24 |
3'4 |
673'4 |
686'2 |
672'4 |
678'4 |
680'0s |
01:20P |
|
 |
 |
Dec 24 |
2'4 |
689'2 |
698'4 |
685'6 |
691'4 |
693'0s |
01:20P |
|
 |
 |
Mar 25 |
1'6 |
696'0 |
699'4 |
696'0 |
698'2 |
699'6s |
01:20P |
|
 |
 |
May 25 |
1'4 |
696'4 |
696'4 |
696'4 |
696'4 |
701'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
25'0 |
601'0 |
619'2 |
597'6 |
615'6 |
620'6s |
01:20P |
|
 |
 |
Mar 24 |
10'6 |
619'0 |
636'2 |
616'2 |
630'0 |
631'2s |
02:30P |
|
 |
 |
May 24 |
10'0 |
632'4 |
649'0 |
630'0 |
643'2 |
644'0s |
01:30P |
|
 |
 |
Jul 24 |
8'0 |
641'0 |
656'4 |
639'2 |
651'2 |
651'4s |
03:24P |
|
 |
 |
Sep 24 |
5'4 |
653'6 |
666'0 |
650'4 |
660'0 |
660'6s |
01:30P |
|
 |
 |
Dec 24 |
3'6 |
668'2 |
678'6 |
664'2 |
672'2 |
673'2s |
01:30P |
|
 |
 |
Mar 25 |
1'6 |
679'0 |
686'6 |
674'2 |
682'4 |
682'4s |
01:21P |
|
 |
 |
May 25 |
0'2 |
684'2 |
684'2 |
678'2 |
681'0 |
683'6s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
3'6 |
713'0 |
713'0 |
709'4 |
709'4 |
715'0s |
01:31P |
|
 |
 |
Mar 24 |
2'6 |
731'0 |
745'0 |
730'2 |
738'6 |
739'0s |
03:08P |
|
 |
 |
May 24 |
3'0 |
744'4 |
755'0 |
741'6 |
748'6 |
749'4s |
01:31P |
|
 |
 |
Jul 24 |
3'2 |
755'0 |
765'0 |
755'0 |
759'6 |
759'6s |
01:31P |
|
 |
 |
Sep 24 |
2'6 |
761'4 |
772'0 |
761'4 |
768'0 |
768'2s |
01:31P |
|
 |
 |
Dec 24 |
2'2 |
773'2 |
783'0 |
773'2 |
775'6 |
779'6s |
01:31P |
|
 |
 |
Mar 25 |
2'0 |
|
|
|
784'0 |
783'2s |
01:31P |
|
 |
 |
May 25 |
1'6 |
|
|
|
818'0 |
788'4s |
01:31P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
8'2 |
460'2 |
468'4 |
460'2 |
468'4 |
468'4s |
03:04P |
|
 |
 |
Mar 24 |
5'0 |
485'0 |
490'6 |
483'4 |
490'2 |
490'4s |
03:24P |
|
 |
 |
May 24 |
5'0 |
496'4 |
502'0 |
495'2 |
501'6 |
502'0s |
02:30P |
|
 |
 |
Jul 24 |
4'4 |
505'4 |
510'2 |
504'6 |
509'6 |
510'2s |
02:30P |
|
 |
 |
Sep 24 |
3'2 |
507'2 |
511'2 |
506'4 |
510'2 |
510'6s |
02:33P |
|
 |
 |
Dec 24 |
2'4 |
513'0 |
516'4 |
511'6 |
515'2 |
515'6s |
02:44P |
|
 |
 |
Mar 25 |
2'4 |
523'0 |
527'0 |
522'4 |
525'4 |
526'2s |
01:30P |
|
 |
 |
May 25 |
2'0 |
527'6 |
531'6 |
527'2 |
530'2 |
530'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 24 |
-0'6 |
1307'2 |
1315'2 |
1294'0 |
1308'4 |
1305'4s |
03:20P |
|
 |
 |
Mar 24 |
0'0 |
1327'2 |
1335'2 |
1315'0 |
1329'2 |
1326'4s |
02:58P |
|
 |
 |
May 24 |
0'4 |
1342'6 |
1350'6 |
1331'2 |
1345'4 |
1342'4s |
02:30P |
|
 |
 |
Jul 24 |
0'0 |
1351'2 |
1358'2 |
1339'4 |
1353'0 |
1350'2s |
02:30P |
|
 |
 |
Aug 24 |
-0'2 |
1333'6 |
1338'2 |
1320'2 |
1332'6 |
1330'4s |
01:21P |
|
 |
 |
Sep 24 |
0'0 |
1288'4 |
1295'6 |
1279'2 |
1292'0 |
1289'2s |
01:21P |
|
 |
 |
Nov 24 |
0'4 |
1273'0 |
1280'0 |
1263'2 |
1276'0 |
1273'4s |
02:58P |
|
 |
 |
Jan 25 |
0'4 |
1281'4 |
1285'4 |
1272'0 |
1283'6 |
1281'0s |
01:21P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
1.250 |
167.150 |
169.000 |
166.925 |
168.150 |
168.500s |
02:31P |
|
 |
 |
Feb 24 |
1.900 |
167.250 |
169.500 |
166.775 |
168.625 |
168.975s |
01:05P |
|
 |
 |
Apr 24 |
1.800 |
169.825 |
171.975 |
169.450 |
171.250 |
171.500s |
02:30P |
|
 |
 |
Jun 24 |
1.575 |
166.400 |
168.300 |
165.850 |
167.600 |
167.850s |
01:05P |
|
 |
 |
Aug 24 |
1.350 |
166.650 |
168.725 |
166.450 |
167.800 |
168.025s |
01:05P |
|
 |
 |
Oct 24 |
1.175 |
171.500 |
173.575 |
171.350 |
172.600 |
172.775s |
01:05P |
|
 |
 |
Dec 24 |
1.000 |
176.150 |
177.900 |
176.000 |
177.025 |
177.225s |
01:05P |
|
 |
 |
Feb 25 |
0.900 |
179.350 |
180.600 |
178.750 |
179.925 |
179.925s |
01:05P |
|
 |
 |
 |
@FC - @FCF0 - UNKNOWN |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
 |
@LH - @LHF0 - UNKNOWN |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Welcome |
 |
 |
Thank you for choosing our website.
Check back often for continued updates.
|
 |
 |
 |
 |
 |
 |
 |
|