 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
14'0 |
822'0 |
838'2 |
820'0 |
836'2 |
822'2 |
12:41A |
|
 |
 |
Sep 23 |
13'6 |
816'0 |
832'6 |
815'4 |
830'2 |
816'4 |
12:41A |
|
 |
 |
Dec 23 |
14'0 |
812'0 |
827'6 |
812'0 |
826'4 |
812'4 |
12:41A |
|
 |
 |
Mar 24 |
8'0 |
806'0 |
816'6 |
795'2 |
807'0 |
807'2s |
12:41A |
|
 |
 |
May 24 |
14'0 |
810'2 |
815'2 |
810'2 |
815'2 |
801'2 |
12:41A |
|
 |
 |
Jul 24 |
11'2 |
789'6 |
794'0 |
789'6 |
794'0 |
782'6 |
12:41A |
|
 |
 |
Sep 24 |
4'0 |
789'0 |
789'0 |
777'2 |
778'2 |
780'0s |
12:40A |
|
 |
 |
Dec 24 |
5'0 |
782'2 |
784'0 |
782'2 |
784'0 |
783'6s |
12:40A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
16'0 |
624'2 |
643'0 |
624'2 |
640'0 |
624'0 |
12:41A |
|
 |
 |
Sep 23 |
16'0 |
636'6 |
655'0 |
636'6 |
652'2 |
636'2 |
12:41A |
|
 |
 |
Dec 23 |
16'4 |
656'0 |
674'6 |
656'0 |
672'0 |
655'4 |
12:41A |
|
 |
 |
Mar 24 |
15'6 |
672'2 |
689'4 |
672'2 |
687'0 |
671'2 |
12:41A |
|
 |
 |
May 24 |
15'6 |
683'0 |
698'0 |
683'0 |
696'0 |
680'2 |
12:41A |
|
 |
 |
Jul 24 |
14'6 |
688'0 |
704'2 |
688'0 |
701'2 |
686'4 |
12:41A |
|
 |
 |
Sep 24 |
17'2 |
708'6 |
713'4 |
708'6 |
713'4 |
696'2 |
12:42A |
|
 |
 |
Dec 24 |
17'2 |
721'0 |
725'0 |
721'0 |
725'0 |
707'6 |
12:40A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
11'2 |
819'4 |
831'4 |
815'0 |
831'4 |
820'2 |
12:41A |
|
 |
 |
Sep 23 |
10'2 |
820'0 |
833'2 |
820'0 |
832'4 |
822'2 |
12:34A |
|
 |
 |
Dec 23 |
8'4 |
823'6 |
835'4 |
823'6 |
835'4 |
827'0 |
12:34A |
|
 |
 |
Mar 24 |
7'2 |
834'6 |
840'0 |
834'6 |
840'0 |
832'6 |
12:40A |
|
 |
 |
May 24 |
12'2 |
829'6 |
829'6 |
829'6 |
829'6 |
831'6s |
12:36A |
|
 |
 |
Jul 24 |
7'6 |
|
|
|
789'0 |
818'4s |
12:36A |
|
 |
 |
Sep 24 |
12'2 |
790'0 |
791'0 |
790'0 |
791'0 |
792'6s |
12:40A |
|
 |
 |
Dec 24 |
3'0 |
785'6 |
790'6 |
785'6 |
790'6 |
783'0s |
12:38A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
6'6 |
599'6 |
606'6 |
599'6 |
604'2 |
597'4 |
12:41A |
|
 |
 |
Sep 23 |
7'2 |
533'6 |
540'0 |
533'6 |
537'4 |
530'2 |
12:41A |
|
 |
 |
Dec 23 |
7'4 |
540'4 |
546'6 |
540'4 |
544'4 |
537'0 |
12:41A |
|
 |
 |
Mar 24 |
7'6 |
550'0 |
556'0 |
549'6 |
554'4 |
546'6 |
12:41A |
|
 |
 |
May 24 |
7'2 |
555'0 |
561'0 |
555'0 |
560'0 |
552'6 |
12:41A |
|
 |
 |
Jul 24 |
6'6 |
557'6 |
563'0 |
557'6 |
561'4 |
554'6 |
12:41A |
|
 |
 |
Sep 24 |
5'4 |
521'0 |
524'4 |
521'0 |
524'4 |
519'0 |
12:41A |
|
 |
 |
Dec 24 |
5'0 |
512'6 |
517'0 |
512'6 |
516'6 |
511'6 |
12:41A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
7'4 |
1352'0 |
1360'4 |
1351'0 |
1357'4 |
1350'0 |
12:41A |
|
 |
 |
Aug 23 |
6'6 |
1263'6 |
1270'2 |
1262'4 |
1267'6 |
1261'0 |
12:41A |
|
 |
 |
Sep 23 |
6'2 |
1191'0 |
1197'0 |
1190'4 |
1195'0 |
1188'6 |
12:41A |
|
 |
 |
Nov 23 |
6'4 |
1181'4 |
1188'4 |
1181'2 |
1186'2 |
1179'6 |
12:41A |
|
 |
 |
Jan 24 |
6'2 |
1191'2 |
1197'2 |
1191'2 |
1195'2 |
1189'0 |
12:41A |
|
 |
 |
Mar 24 |
5'2 |
1190'2 |
1196'6 |
1190'2 |
1194'2 |
1189'0 |
12:41A |
|
 |
 |
May 24 |
4'4 |
1196'0 |
1200'0 |
1196'0 |
1197'4 |
1193'0 |
12:41A |
|
 |
 |
Jul 24 |
4'4 |
1199'6 |
1204'6 |
1199'6 |
1202'0 |
1197'4 |
12:41A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jun 23 |
-1.400 |
85.500 |
86.050 |
84.825 |
85.325 |
85.325s |
06/05 |
|
 |
 |
Jul 23 |
-0.500 |
83.600 |
85.000 |
82.325 |
84.225 |
84.150s |
06/05 |
|
 |
 |
Aug 23 |
-0.675 |
81.425 |
82.250 |
80.025 |
81.675 |
81.625s |
06/05 |
|
 |
 |
Oct 23 |
0.575 |
75.100 |
76.525 |
74.250 |
76.325 |
76.325s |
06/05 |
|
 |
 |
Dec 23 |
0.875 |
72.925 |
74.350 |
72.250 |
74.275 |
74.275s |
06/05 |
|
 |
 |
Feb 24 |
1.100 |
78.400 |
79.925 |
77.700 |
79.925 |
79.775s |
06/05 |
|
 |
 |
Apr 24 |
1.250 |
83.075 |
84.650 |
82.600 |
84.600 |
84.575s |
06/05 |
|
 |
 |
May 24 |
0.775 |
87.825 |
88.075 |
87.825 |
88.075 |
88.075s |
06/05 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Aug 23 |
0.700 |
241.900 |
243.075 |
241.025 |
242.750 |
242.600s |
06/05 |
|
 |
 |
Sep 23 |
0.625 |
244.800 |
246.100 |
244.325 |
245.800 |
245.625s |
06/05 |
|
 |
 |
Oct 23 |
0.650 |
247.000 |
248.000 |
246.450 |
247.850 |
247.650s |
06/05 |
|
 |
 |
Nov 23 |
0.700 |
248.250 |
248.700 |
247.300 |
248.600 |
248.500s |
06/05 |
|
 |
 |
Jan 24 |
0.775 |
246.750 |
247.925 |
246.500 |
247.850 |
247.725s |
06/05 |
|
 |
 |
Mar 24 |
0.650 |
247.200 |
248.250 |
247.200 |
248.250 |
248.075s |
06/05 |
|
 |
 |
Apr 24 |
0.675 |
249.950 |
250.450 |
249.775 |
250.450 |
250.375s |
06/05 |
|
 |
 |
May 24 |
0.675 |
250.950 |
251.650 |
250.950 |
251.600 |
251.600s |
06/05 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jun 23 |
0.725 |
177.500 |
178.175 |
176.525 |
177.150 |
177.150s |
06/05 |
|
 |
 |
Aug 23 |
0.375 |
173.700 |
174.425 |
172.650 |
173.300 |
173.275s |
06/05 |
|
 |
 |
Oct 23 |
0.325 |
176.600 |
177.200 |
175.725 |
176.425 |
176.325s |
06/05 |
|
 |
 |
Dec 23 |
0.425 |
179.650 |
180.250 |
178.900 |
179.625 |
179.600s |
06/05 |
|
 |
 |
Feb 24 |
0.525 |
183.000 |
183.775 |
182.625 |
183.300 |
183.300s |
06/05 |
|
 |
 |
Apr 24 |
0.400 |
185.775 |
186.700 |
185.550 |
186.125 |
186.125s |
06/05 |
|
 |
 |
Jun 24 |
0.425 |
181.500 |
182.525 |
181.325 |
181.825 |
181.850s |
06/05 |
|
 |
 |
Aug 24 |
0.525 |
180.000 |
180.850 |
179.950 |
180.175 |
180.175s |
06/05 |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|