 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
23'4 |
860'4 |
883'6 |
858'0 |
883'6 |
860'2 |
07:45A |
|
 |
 |
Sep 22 |
22'0 |
862'0 |
885'0 |
854'4 |
884'0 |
862'0 |
07:47A |
|
 |
 |
Dec 22 |
22'0 |
872'0 |
893'2 |
863'2 |
892'4 |
870'4 |
07:46A |
|
 |
 |
Mar 23 |
22'0 |
880'0 |
899'6 |
871'0 |
898'6 |
876'6 |
07:45A |
|
 |
 |
May 23 |
22'2 |
880'0 |
902'0 |
876'0 |
900'6 |
878'4 |
07:45A |
|
 |
 |
Jul 23 |
18'2 |
858'0 |
880'0 |
855'4 |
880'0 |
861'6 |
07:45A |
|
 |
 |
Sep 23 |
-44'2 |
869'0 |
872'2 |
852'6 |
853'4 |
851'0s |
07:45A |
|
 |
 |
Dec 23 |
-45'0 |
864'6 |
870'0 |
849'2 |
849'2 |
846'6s |
07:45A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
-2'6 |
791'0 |
791'0 |
791'0 |
791'0 |
793'6 |
07:45A |
|
 |
 |
Sep 22 |
24'6 |
807'0 |
835'6 |
800'6 |
831'6 |
807'0 |
07:47A |
|
 |
 |
Dec 22 |
24'2 |
824'0 |
852'0 |
817'2 |
848'2 |
824'0 |
07:45A |
|
 |
 |
Mar 23 |
24'0 |
839'6 |
866'4 |
832'4 |
863'2 |
839'2 |
07:46A |
|
 |
 |
May 23 |
23'4 |
849'0 |
874'0 |
840'4 |
871'2 |
847'6 |
07:45A |
|
 |
 |
Jul 23 |
23'4 |
835'4 |
863'4 |
831'6 |
861'6 |
838'2 |
07:45A |
|
 |
 |
Sep 23 |
22'2 |
827'6 |
856'2 |
825'2 |
854'4 |
832'2 |
07:45A |
|
 |
 |
Dec 23 |
22'0 |
830'6 |
851'0 |
819'4 |
851'0 |
829'0 |
07:45A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
-1'2 |
902'4 |
902'4 |
902'4 |
902'4 |
903'6 |
07:37A |
|
 |
 |
Sep 22 |
15'2 |
890'4 |
907'6 |
875'4 |
905'2 |
890'0 |
07:47A |
|
 |
 |
Dec 22 |
13'4 |
911'0 |
922'4 |
890'4 |
920'2 |
906'6 |
07:45A |
|
 |
 |
Mar 23 |
12'6 |
925'0 |
935'0 |
906'4 |
933'6 |
921'0 |
07:45A |
|
 |
 |
May 23 |
10'0 |
928'0 |
942'6 |
928'0 |
940'0 |
930'0 |
07:45A |
|
 |
 |
Jul 23 |
4'0 |
932'0 |
939'0 |
932'0 |
939'0 |
935'0 |
07:45A |
|
 |
 |
Sep 23 |
0'2 |
912'0 |
914'0 |
912'0 |
914'0 |
913'6 |
07:45A |
|
 |
 |
Dec 23 |
-52'0 |
965'0 |
965'0 |
927'4 |
927'4 |
924'4s |
07:45A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
15'0 |
746'0 |
761'0 |
739'2 |
751'0 |
736'0 |
07:45A |
|
 |
 |
Sep 22 |
4'4 |
595'2 |
598'4 |
585'6 |
596'6 |
592'2 |
07:45A |
|
 |
 |
Dec 22 |
4'4 |
582'0 |
585'0 |
571'6 |
583'0 |
578'4 |
07:45A |
|
 |
 |
Mar 23 |
4'4 |
588'4 |
591'6 |
578'6 |
589'4 |
585'0 |
07:45A |
|
 |
 |
May 23 |
4'4 |
593'6 |
596'0 |
583'6 |
593'6 |
589'2 |
07:45A |
|
 |
 |
Jul 23 |
4'6 |
590'6 |
595'6 |
583'6 |
593'6 |
589'0 |
07:45A |
|
 |
 |
Sep 23 |
4'0 |
562'2 |
566'2 |
558'2 |
566'2 |
562'2 |
07:45A |
|
 |
 |
Dec 23 |
4'2 |
553'0 |
557'6 |
549'2 |
556'0 |
551'6 |
07:45A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
18'4 |
1583'0 |
1593'6 |
1564'0 |
1593'6 |
1575'2 |
07:45A |
|
 |
 |
Aug 22 |
19'0 |
1447'0 |
1461'4 |
1424'2 |
1458'2 |
1439'2 |
07:48A |
|
 |
 |
Sep 22 |
18'4 |
1346'2 |
1358'2 |
1323'6 |
1355'4 |
1337'0 |
07:45A |
|
 |
 |
Nov 22 |
21'0 |
1326'4 |
1340'0 |
1306'0 |
1337'0 |
1316'0 |
07:47A |
|
 |
 |
Jan 23 |
20'0 |
1332'6 |
1345'2 |
1311'4 |
1342'0 |
1322'0 |
07:45A |
|
 |
 |
Mar 23 |
19'2 |
1327'4 |
1342'4 |
1309'6 |
1339'2 |
1320'0 |
07:45A |
|
 |
 |
May 23 |
19'6 |
1327'2 |
1343'6 |
1312'0 |
1341'4 |
1321'6 |
07:45A |
|
 |
 |
Jul 23 |
20'4 |
1329'6 |
1342'2 |
1311'0 |
1340'6 |
1320'2 |
07:45A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
2.550 |
110.100 |
112.575 |
110.000 |
112.350 |
112.150s |
07/05 |
|
 |
 |
Aug 22 |
2.975 |
103.650 |
106.425 |
102.150 |
105.975 |
105.950s |
07/05 |
|
 |
 |
Oct 22 |
0.475 |
89.350 |
89.750 |
86.825 |
89.500 |
89.400s |
07/05 |
|
 |
 |
Dec 22 |
-0.175 |
82.975 |
83.000 |
80.825 |
82.700 |
82.800s |
07/05 |
|
 |
 |
Feb 23 |
-1.200 |
87.425 |
87.550 |
85.400 |
86.025 |
86.350s |
07/05 |
|
 |
 |
Apr 23 |
-1.500 |
91.100 |
91.100 |
89.150 |
89.625 |
89.850s |
07/05 |
|
 |
 |
May 23 |
-1.550 |
92.850 |
92.850 |
92.650 |
92.700 |
93.025s |
07/05 |
|
 |
 |
Jun 23 |
-1.425 |
99.100 |
99.100 |
97.350 |
97.975 |
98.075s |
07/05 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Aug 22 |
- 1.800 |
175.000 |
176.325 |
172.450 |
172.575 |
172.700s |
07/05 |
|
 |
 |
Sep 22 |
- 1.550 |
178.250 |
179.100 |
175.800 |
175.975 |
176.100s |
07/05 |
|
 |
 |
Oct 22 |
- 1.475 |
181.100 |
181.675 |
178.650 |
178.850 |
178.975s |
07/05 |
|
 |
 |
Nov 22 |
- 1.400 |
182.950 |
183.475 |
180.550 |
181.150 |
181.100s |
07/05 |
|
 |
 |
Jan 23 |
- 1.525 |
183.400 |
183.850 |
181.125 |
181.325 |
181.400s |
07/05 |
|
 |
 |
Mar 23 |
- 1.250 |
184.500 |
184.825 |
182.050 |
182.500 |
182.750s |
07/05 |
|
 |
 |
Apr 23 |
- 1.600 |
186.275 |
186.300 |
184.150 |
184.300 |
184.300s |
07/05 |
|
 |
 |
May 23 |
- 1.325 |
187.500 |
187.500 |
185.025 |
185.675 |
185.675s |
07/05 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Aug 22 |
- 1.675 |
134.650 |
135.075 |
132.675 |
133.125 |
132.925s |
07/05 |
|
 |
 |
Oct 22 |
- 1.500 |
140.100 |
140.450 |
138.400 |
138.625 |
138.475s |
07/05 |
|
 |
 |
Dec 22 |
- 1.725 |
145.775 |
146.150 |
143.950 |
144.125 |
144.050s |
07/05 |
|
 |
 |
Feb 23 |
- 1.875 |
150.675 |
150.925 |
148.775 |
148.925 |
148.850s |
07/05 |
|
 |
 |
Apr 23 |
- 1.650 |
153.900 |
153.975 |
152.075 |
152.225 |
152.250s |
07/05 |
|
 |
 |
Jun 23 |
- 1.450 |
148.725 |
148.725 |
147.075 |
147.300 |
147.275s |
07/05 |
|
 |
 |
Aug 23 |
- 1.450 |
148.100 |
148.100 |
146.825 |
146.875 |
146.825s |
07/05 |
|
 |
 |
Oct 23 |
- 1.575 |
151.325 |
151.325 |
150.425 |
150.425 |
150.425s |
07/05 |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|