 |
Futures |
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 21 |
11'2 |
599'6 |
618'6 |
598'2 |
607'6 |
596'4 |
12:36P |
|
|
|
Sep 21 |
10'6 |
607'6 |
628'0 |
607'6 |
616'6 |
606'0 |
12:36P |
|
|
|
Dec 21 |
10'2 |
618'4 |
637'2 |
617'6 |
626'4 |
616'2 |
12:36P |
|
|
|
Mar 22 |
6'6 |
628'4 |
647'0 |
628'4 |
633'2 |
626'4 |
12:36P |
|
|
|
May 22 |
8'6 |
638'0 |
651'0 |
638'0 |
642'0 |
633'2 |
12:36P |
|
|
|
Jul 22 |
6'2 |
638'0 |
648'0 |
635'0 |
636'4 |
630'2 |
12:36P |
|
|
|
Sep 22 |
6'6 |
640'2 |
640'2 |
640'2 |
640'2 |
633'4 |
12:36P |
|
|
|
Dec 22 |
-5'0 |
|
|
|
653'0 |
642'2s |
12:36P |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 21 |
7'6 |
653'2 |
668'2 |
653'2 |
658'6 |
651'0 |
12:36P |
|
|
|
Sep 21 |
6'4 |
657'2 |
672'0 |
657'0 |
661'4 |
655'0 |
12:36P |
|
|
|
Dec 21 |
7'2 |
663'6 |
677'4 |
663'4 |
668'2 |
661'0 |
12:36P |
|
|
|
Mar 22 |
7'0 |
670'2 |
683'2 |
670'2 |
674'4 |
667'4 |
12:36P |
|
|
|
May 22 |
6'6 |
674'4 |
683'2 |
672'2 |
676'0 |
669'2 |
12:36P |
|
|
|
Jul 22 |
7'2 |
668'4 |
675'4 |
666'0 |
670'0 |
662'6 |
12:36P |
|
|
|
Sep 22 |
4'4 |
669'0 |
674'4 |
669'0 |
669'0 |
664'4 |
12:36P |
|
|
|
Dec 22 |
7'4 |
679'6 |
682'2 |
678'0 |
678'2 |
670'6 |
12:36P |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 21 |
17'0 |
786'0 |
806'6 |
786'0 |
800'0 |
783'0 |
12:36P |
|
|
|
Sep 21 |
15'2 |
785'6 |
806'0 |
785'6 |
798'0 |
782'6 |
12:36P |
|
|
|
Dec 21 |
15'0 |
779'2 |
798'2 |
779'2 |
792'2 |
777'2 |
12:36P |
|
|
|
Mar 22 |
13'0 |
780'2 |
792'4 |
780'0 |
785'0 |
772'0 |
12:36P |
|
|
|
May 22 |
14'2 |
775'0 |
780'0 |
774'0 |
780'0 |
765'6 |
12:36P |
|
|
|
Jul 22 |
13'0 |
771'0 |
771'2 |
771'0 |
771'2 |
758'2 |
12:36P |
|
|
|
Sep 22 |
-5'2 |
701'0 |
701'0 |
700'2 |
700'6 |
706'0 |
12:36P |
|
|
|
Dec 22 |
-4'6 |
725'0 |
729'6 |
713'0 |
713'0 |
707'0s |
12:36P |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 21 |
4'4 |
660'4 |
666'2 |
659'2 |
664'2 |
659'6 |
12:36P |
|
|
|
Sep 21 |
-5'0 |
552'0 |
556'4 |
543'2 |
548'0 |
553'0 |
12:36P |
|
|
|
Dec 21 |
-5'4 |
538'0 |
543'0 |
528'6 |
533'4 |
539'0 |
12:36P |
|
|
|
Mar 22 |
-5'0 |
544'4 |
549'6 |
536'2 |
541'0 |
546'0 |
12:36P |
|
|
|
May 22 |
-4'4 |
548'4 |
553'2 |
540'6 |
545'4 |
550'0 |
12:36P |
|
|
|
Jul 22 |
-3'6 |
549'2 |
554'6 |
542'6 |
547'2 |
551'0 |
12:36P |
|
|
|
Sep 22 |
-1'4 |
496'6 |
500'4 |
491'2 |
496'4 |
498'0 |
12:36P |
|
|
|
Dec 22 |
-2'0 |
482'2 |
487'0 |
476'0 |
480'4 |
482'4 |
12:36P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 21 |
-11'2 |
1392'0 |
1406'6 |
1381'0 |
1383'2 |
1394'4 |
12:36P |
|
|
|
Aug 21 |
-6'4 |
1347'4 |
1363'6 |
1342'2 |
1345'4 |
1352'0 |
12:36P |
|
|
|
Sep 21 |
-1'6 |
1307'0 |
1320'4 |
1302'2 |
1308'0 |
1309'6 |
12:36P |
|
|
|
Nov 21 |
-2'0 |
1300'2 |
1311'6 |
1293'6 |
1300'2 |
1302'2 |
12:36P |
|
|
|
Jan 22 |
-1'6 |
1304'6 |
1316'0 |
1299'0 |
1304'4 |
1306'2 |
12:36P |
|
|
|
Mar 22 |
1'0 |
1291'2 |
1301'6 |
1286'0 |
1293'6 |
1292'6 |
12:36P |
|
|
|
May 22 |
2'2 |
1291'0 |
1301'0 |
1286'6 |
1293'6 |
1291'4 |
12:36P |
|
|
|
Jul 22 |
3'4 |
1293'4 |
1303'6 |
1289'0 |
1298'0 |
1294'4 |
12:36P |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 21 |
- 3.000 |
106.450 |
106.450 |
104.525 |
104.525 |
107.525 |
12:36P |
|
|
|
Aug 21 |
- 3.000 |
102.725 |
103.075 |
100.700 |
100.700 |
103.700 |
12:36P |
|
|
|
Oct 21 |
-1.750 |
84.550 |
85.475 |
83.000 |
83.650 |
85.400 |
12:36P |
|
|
|
Dec 21 |
-1.325 |
77.075 |
78.050 |
75.525 |
76.400 |
77.725 |
12:36P |
|
|
|
Feb 22 |
-1.350 |
80.475 |
81.250 |
78.775 |
79.725 |
81.075 |
12:36P |
|
|
|
Apr 22 |
-1.250 |
83.400 |
84.075 |
81.725 |
82.600 |
83.850 |
12:36P |
|
|
|
May 22 |
0.200 |
87.250 |
87.625 |
86.575 |
86.575 |
86.600s |
12:31P |
|
|
|
Jun 22 |
-1.200 |
90.675 |
91.025 |
89.250 |
90.075 |
91.275 |
12:35P |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Aug 21 |
- 2.175 |
158.400 |
159.350 |
155.875 |
156.175 |
158.350 |
12:36P |
|
|
|
Sep 21 |
- 2.050 |
160.375 |
161.200 |
158.050 |
158.300 |
160.350 |
12:36P |
|
|
|
Oct 21 |
- 2.075 |
162.150 |
162.750 |
159.825 |
160.050 |
162.125 |
12:36P |
|
|
|
Nov 21 |
- 1.875 |
163.775 |
163.850 |
161.225 |
161.450 |
163.325 |
12:36P |
|
|
|
Jan 22 |
- 1.975 |
163.625 |
164.000 |
161.400 |
161.650 |
163.625 |
12:36P |
|
|
|
Mar 22 |
- 2.200 |
164.075 |
164.375 |
161.900 |
162.025 |
164.225 |
12:36P |
|
|
|
Apr 22 |
- 1.925 |
165.050 |
165.325 |
163.425 |
163.425 |
165.350 |
12:36P |
|
|
|
May 22 |
- 2.275 |
166.000 |
166.000 |
164.475 |
164.475 |
166.750 |
12:35P |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jun 21 |
- 0.900 |
123.750 |
124.225 |
122.050 |
122.200 |
123.100 |
12:36P |
|
|
|
Aug 21 |
- 0.775 |
123.450 |
124.450 |
122.175 |
122.400 |
123.175 |
12:36P |
|
|
|
Oct 21 |
- 0.550 |
128.525 |
129.400 |
127.600 |
127.825 |
128.375 |
12:36P |
|
|
|
Dec 21 |
- 1.100 |
132.500 |
132.975 |
131.125 |
131.275 |
132.375 |
12:36P |
|
|
|
Feb 22 |
- 1.425 |
135.150 |
135.500 |
133.550 |
133.725 |
135.150 |
12:36P |
|
|
|
Apr 22 |
- 1.375 |
137.600 |
137.700 |
135.950 |
136.200 |
137.575 |
12:36P |
|
|
|
Jun 22 |
- 1.275 |
132.300 |
132.300 |
130.650 |
130.925 |
132.200 |
12:35P |
|
|
|
Aug 22 |
- 1.250 |
130.875 |
130.875 |
130.000 |
130.250 |
131.500 |
12:35P |
|
|
|
| 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.
|
|
|
|
|
|
|
|
|
