 |
Futures |
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 18 |
-4'4 |
492'4 |
495'4 |
485'2 |
486'4 |
488'6s |
06/22 |
|
|
|
Sep 18 |
-4'4 |
509'6 |
512'4 |
502'4 |
503'2 |
505'4s |
06/22 |
|
|
|
Dec 18 |
-3'6 |
531'6 |
534'0 |
524'6 |
527'0 |
528'6s |
06/22 |
|
|
|
Mar 19 |
-3'0 |
547'6 |
550'0 |
540'6 |
544'4 |
545'2s |
06/22 |
|
|
|
May 19 |
-2'4 |
556'0 |
560'0 |
551'6 |
554'2 |
556'0s |
06/22 |
|
|
|
Jul 19 |
-2'4 |
564'2 |
565'6 |
559'2 |
561'0 |
562'4s |
06/22 |
|
|
|
Sep 19 |
-2'2 |
569'0 |
573'2 |
568'0 |
570'0 |
571'2s |
06/22 |
|
|
|
Dec 19 |
-2'4 |
587'0 |
589'0 |
586'6 |
589'0 |
586'4s |
06/22 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 18 |
-4'0 |
495'6 |
497'4 |
487'0 |
489'4 |
491'2s |
06/22 |
|
|
|
Sep 18 |
-2'4 |
506'6 |
509'4 |
498'4 |
502'0 |
504'2s |
06/22 |
|
|
|
Dec 18 |
-1'4 |
523'0 |
525'4 |
515'0 |
519'4 |
521'4s |
06/22 |
|
|
|
Mar 19 |
-1'0 |
539'6 |
541'2 |
531'4 |
537'4 |
538'4s |
06/22 |
|
|
|
May 19 |
-0'6 |
551'0 |
551'4 |
542'6 |
549'6 |
550'2s |
06/22 |
|
|
|
Jul 19 |
-0'4 |
555'0 |
556'4 |
547'0 |
553'6 |
554'6s |
06/22 |
|
|
|
Sep 19 |
-0'2 |
561'6 |
564'4 |
556'6 |
562'0 |
563'0s |
06/22 |
|
|
|
Dec 19 |
-0'2 |
574'0 |
576'6 |
569'0 |
575'0 |
575'6s |
06/22 |
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 18 |
-3'6 |
552'6 |
555'0 |
547'6 |
547'6 |
549'0s |
06/22 |
|
|
|
Sep 18 |
-3'6 |
564'6 |
567'6 |
560'0 |
561'2 |
561'0s |
06/22 |
|
|
|
Dec 18 |
-3'0 |
579'2 |
582'4 |
576'0 |
577'0 |
576'2s |
06/22 |
|
|
|
Mar 19 |
-3'2 |
597'0 |
597'0 |
590'2 |
590'6 |
590'6s |
06/22 |
|
|
|
May 19 |
-2'4 |
600'0 |
601'4 |
600'0 |
600'0 |
599'6s |
06/22 |
|
|
|
Jul 19 |
-2'4 |
610'0 |
610'0 |
609'0 |
609'0 |
608'2s |
06/22 |
|
|
|
Sep 19 |
-3'4 |
612'0 |
612'0 |
610'0 |
610'0 |
608'2s |
06/22 |
|
|
|
Dec 19 |
2'0 |
624'0 |
624'0 |
624'0 |
624'0 |
624'2s |
06/22 |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 18 |
0'2 |
358'0 |
359'6 |
355'0 |
357'0 |
357'2s |
06/22 |
|
|
|
Sep 18 |
0'0 |
367'0 |
368'6 |
364'2 |
365'6 |
366'4s |
06/22 |
|
|
|
Dec 18 |
-0'2 |
379'0 |
380'4 |
375'6 |
377'4 |
378'0s |
06/22 |
|
|
|
Mar 19 |
-0'2 |
389'0 |
390'0 |
385'2 |
387'4 |
387'4s |
06/22 |
|
|
|
May 19 |
0'2 |
395'2 |
396'4 |
392'2 |
393'6 |
394'4s |
06/22 |
|
|
|
Jul 19 |
0'0 |
401'2 |
402'2 |
398'2 |
400'0 |
400'2s |
06/22 |
|
|
|
Sep 19 |
-0'4 |
398'0 |
398'4 |
396'2 |
397'4 |
397'0s |
06/22 |
|
|
|
Dec 19 |
0'2 |
401'0 |
402'4 |
398'6 |
400'4 |
400'6s |
06/22 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 18 |
14'0 |
879'2 |
897'4 |
878'6 |
896'4 |
894'4s |
06/22 |
|
|
|
Aug 18 |
14'4 |
884'4 |
902'4 |
884'4 |
901'0 |
900'0s |
06/22 |
|
|
|
Sep 18 |
14'6 |
889'2 |
908'4 |
889'2 |
907'4 |
906'0s |
06/22 |
|
|
|
Nov 18 |
14'6 |
900'4 |
919'0 |
900'0 |
918'0 |
916'2s |
06/22 |
|
|
|
Jan 19 |
14'6 |
910'0 |
927'4 |
910'0 |
926'6 |
925'2s |
06/22 |
|
|
|
Mar 19 |
13'0 |
915'0 |
929'6 |
915'0 |
929'6 |
928'0s |
06/22 |
|
|
|
May 19 |
12'2 |
925'6 |
937'6 |
924'4 |
937'6 |
935'6s |
06/22 |
|
|
|
Jul 19 |
12'6 |
932'4 |
945'6 |
932'4 |
945'6 |
944'0s |
06/22 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jul 18 |
-0.650 |
80.250 |
80.350 |
79.150 |
79.625 |
79.825s |
06/22 |
|
|
|
Aug 18 |
-0.350 |
75.475 |
75.475 |
74.525 |
75.275 |
75.375s |
06/22 |
|
|
|
Oct 18 |
-0.225 |
61.200 |
61.400 |
60.325 |
61.075 |
61.300s |
06/22 |
|
|
|
Dec 18 |
-0.050 |
56.650 |
56.675 |
55.625 |
56.375 |
56.575s |
06/22 |
|
|
|
Feb 19 |
-0.025 |
61.500 |
61.800 |
60.850 |
61.475 |
61.675s |
06/22 |
|
|
|
Apr 19 |
|
66.250 |
66.375 |
65.400 |
66.000 |
66.225s |
06/22 |
|
|
|
May 19 |
0.175 |
71.000 |
71.000 |
71.000 |
71.000 |
71.000s |
06/22 |
|
|
|
Jun 19 |
0.150 |
74.775 |
74.950 |
74.325 |
74.950 |
74.925s |
06/22 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Aug 18 |
0.725 |
148.475 |
149.325 |
147.875 |
149.200 |
149.200s |
06/22 |
|
|
|
Sep 18 |
0.575 |
149.125 |
149.975 |
148.625 |
149.900 |
149.825s |
06/22 |
|
|
|
Oct 18 |
0.450 |
149.000 |
149.650 |
148.450 |
149.575 |
149.475s |
06/22 |
|
|
|
Nov 18 |
0.400 |
148.700 |
149.325 |
148.150 |
149.125 |
149.125s |
06/22 |
|
|
|
Jan 19 |
0.475 |
145.625 |
146.625 |
145.625 |
146.350 |
146.450s |
06/22 |
|
|
|
Mar 19 |
0.375 |
144.725 |
145.750 |
144.700 |
145.475 |
145.600s |
06/22 |
|
|
|
Apr 19 |
0.200 |
145.325 |
145.800 |
145.250 |
145.700 |
145.575s |
06/22 |
|
|
|
May 19 |
|
145.500 |
145.500 |
145.200 |
145.500 |
145.500s |
06/22 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
|
|
Jun 18 |
- 0.375 |
108.575 |
108.700 |
107.900 |
108.425 |
108.275s |
06/22 |
|
|
|
Aug 18 |
- 0.225 |
105.850 |
106.600 |
105.525 |
106.075 |
105.900s |
06/22 |
|
|
|
Oct 18 |
0.400 |
108.750 |
109.650 |
108.375 |
109.425 |
109.400s |
06/22 |
|
|
|
Dec 18 |
0.575 |
112.200 |
113.100 |
111.950 |
113.000 |
112.950s |
06/22 |
|
|
|
Feb 19 |
0.425 |
114.850 |
115.575 |
114.600 |
115.475 |
115.450s |
06/22 |
|
|
|
Apr 19 |
0.150 |
116.175 |
116.700 |
115.975 |
116.450 |
116.600s |
06/22 |
|
|
|
Jun 19 |
0.125 |
109.450 |
110.000 |
109.325 |
109.750 |
109.825s |
06/22 |
|
|
|
Aug 19 |
0.225 |
108.350 |
108.975 |
108.250 |
108.750 |
108.800s |
06/22 |
|
|
|
| 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.
|
|
|
|
|
|
|
|
|
