 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
3'4 |
869'4 |
876'6 |
868'2 |
876'0 |
872'4 |
01:19A |
|
 |
 |
Jul 23 |
3'6 |
855'4 |
863'0 |
855'4 |
863'0 |
859'2 |
01:20A |
|
 |
 |
Sep 23 |
3'2 |
855'0 |
860'0 |
854'6 |
859'6 |
856'4 |
01:20A |
|
 |
 |
Dec 23 |
2'6 |
853'2 |
860'0 |
853'2 |
860'0 |
857'2 |
01:20A |
|
 |
 |
Mar 24 |
10'2 |
849'4 |
854'2 |
847'0 |
852'6 |
853'6s |
01:20A |
|
 |
 |
May 24 |
1'2 |
845'4 |
846'0 |
845'4 |
846'0 |
844'6 |
01:19A |
|
 |
 |
Jul 24 |
1'2 |
809'0 |
809'0 |
809'0 |
809'0 |
807'6 |
01:18A |
|
 |
 |
Sep 24 |
10'6 |
801'0 |
801'0 |
801'0 |
801'0 |
804'6s |
01:14A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
-1'4 |
698'2 |
699'4 |
696'4 |
698'2 |
699'6 |
01:20A |
|
 |
 |
Jul 23 |
-1'2 |
710'4 |
711'2 |
708'6 |
710'2 |
711'4 |
01:20A |
|
 |
 |
Sep 23 |
-1'2 |
720'6 |
723'2 |
720'4 |
722'2 |
723'4 |
01:20A |
|
 |
 |
Dec 23 |
-1'6 |
739'0 |
740'4 |
737'4 |
739'0 |
740'6 |
01:20A |
|
 |
 |
Mar 24 |
-0'4 |
748'6 |
751'4 |
748'6 |
751'4 |
752'0 |
01:19A |
|
 |
 |
May 24 |
-2'4 |
751'6 |
751'6 |
751'6 |
751'6 |
754'2 |
01:19A |
|
 |
 |
Jul 24 |
-2'4 |
732'2 |
732'2 |
732'2 |
732'2 |
734'6 |
01:20A |
|
 |
 |
Sep 24 |
2'2 |
737'4 |
737'4 |
736'2 |
736'2 |
735'4s |
01:19A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
1'4 |
878'4 |
884'2 |
877'6 |
884'0 |
882'4 |
01:19A |
|
 |
 |
Jul 23 |
2'2 |
879'6 |
886'2 |
879'6 |
886'2 |
884'0 |
01:19A |
|
 |
 |
Sep 23 |
1'2 |
880'0 |
883'2 |
878'0 |
883'0 |
881'6 |
01:19A |
|
 |
 |
Dec 23 |
2'2 |
884'6 |
884'6 |
884'6 |
884'6 |
882'4 |
01:19A |
|
 |
 |
Mar 24 |
11'0 |
866'4 |
880'0 |
866'4 |
880'0 |
880'2s |
01:14A |
|
 |
 |
May 24 |
10'6 |
|
|
|
825'4 |
872'2s |
01:12A |
|
 |
 |
Jul 24 |
22'6 |
|
|
|
825'4 |
863'0s |
12:39A |
|
 |
 |
Sep 24 |
19'2 |
800'0 |
800'0 |
800'0 |
800'0 |
780'6 |
01:06A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
-0'2 |
646'2 |
648'0 |
646'0 |
647'0 |
647'2 |
01:20A |
|
 |
 |
Jul 23 |
-1'2 |
628'4 |
629'2 |
627'4 |
628'2 |
629'4 |
01:20A |
|
 |
 |
Sep 23 |
-1'6 |
579'6 |
579'6 |
578'6 |
578'6 |
580'4 |
01:20A |
|
 |
 |
Dec 23 |
-2'4 |
571'6 |
571'6 |
569'6 |
569'6 |
572'2 |
01:20A |
|
 |
 |
Mar 24 |
-2'0 |
580'0 |
580'0 |
578'4 |
578'4 |
580'4 |
01:20A |
|
 |
 |
May 24 |
-1'2 |
584'0 |
584'0 |
584'0 |
584'0 |
585'2 |
01:20A |
|
 |
 |
Jul 24 |
-1'0 |
585'0 |
585'0 |
585'0 |
585'0 |
586'0 |
01:20A |
|
 |
 |
Sep 24 |
-0'4 |
554'0 |
556'2 |
553'6 |
554'2 |
555'2s |
01:20A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
-4'6 |
1466'0 |
1470'0 |
1462'6 |
1463'0 |
1467'6 |
01:20A |
|
 |
 |
Jul 23 |
-6'6 |
1443'0 |
1446'2 |
1437'2 |
1437'6 |
1444'4 |
01:20A |
|
 |
 |
Aug 23 |
-6'6 |
1397'2 |
1398'6 |
1391'2 |
1391'2 |
1398'0 |
01:20A |
|
 |
 |
Sep 23 |
-7'6 |
1328'6 |
1330'4 |
1322'2 |
1322'2 |
1330'0 |
01:20A |
|
 |
 |
Nov 23 |
-8'0 |
1302'2 |
1304'4 |
1295'6 |
1295'6 |
1303'6 |
01:20A |
|
 |
 |
Jan 24 |
-7'2 |
1308'0 |
1310'0 |
1302'0 |
1302'2 |
1309'4 |
01:20A |
|
 |
 |
Mar 24 |
-7'0 |
1303'2 |
1305'6 |
1298'6 |
1298'6 |
1305'6 |
01:20A |
|
 |
 |
May 24 |
12'6 |
1293'4 |
1311'0 |
1293'4 |
1308'2 |
1308'0s |
01:20A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 23 |
-0.875 |
78.000 |
78.250 |
77.400 |
77.550 |
77.750s |
03/28 |
|
 |
 |
May 23 |
-0.725 |
86.025 |
86.700 |
84.525 |
86.000 |
86.000s |
03/28 |
|
 |
 |
Jun 23 |
-0.350 |
92.900 |
93.350 |
91.250 |
92.550 |
92.725s |
03/28 |
|
 |
 |
Jul 23 |
-0.475 |
94.800 |
95.325 |
93.425 |
94.525 |
94.675s |
03/28 |
|
 |
 |
Aug 23 |
-0.450 |
94.575 |
95.375 |
93.650 |
94.675 |
94.825s |
03/28 |
|
 |
 |
Oct 23 |
0.075 |
84.400 |
85.175 |
83.850 |
84.775 |
84.925s |
03/28 |
|
 |
 |
Dec 23 |
0.425 |
78.975 |
79.925 |
78.850 |
79.725 |
79.825s |
03/28 |
|
 |
 |
Feb 24 |
0.700 |
82.625 |
83.325 |
82.500 |
83.325 |
83.325s |
03/28 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
- 0.625 |
192.000 |
192.000 |
191.500 |
191.675 |
191.725s |
03/28 |
|
 |
 |
Apr 23 |
- 0.400 |
197.100 |
197.650 |
196.900 |
197.000 |
197.225s |
03/28 |
|
 |
 |
May 23 |
- 0.575 |
201.225 |
201.750 |
200.450 |
200.575 |
200.800s |
03/28 |
|
 |
 |
Aug 23 |
- 0.100 |
216.600 |
217.300 |
216.450 |
216.875 |
216.900s |
03/28 |
|
 |
 |
Sep 23 |
0.075 |
219.075 |
220.000 |
219.025 |
219.500 |
219.525s |
03/28 |
|
 |
 |
Oct 23 |
0.125 |
221.125 |
222.075 |
221.125 |
221.525 |
221.600s |
03/28 |
|
 |
 |
Nov 23 |
- 0.125 |
222.000 |
223.150 |
222.000 |
222.375 |
222.475s |
03/28 |
|
 |
 |
Jan 24 |
- 0.350 |
220.275 |
220.800 |
220.275 |
220.800 |
220.800s |
03/28 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 23 |
0.050 |
164.800 |
165.025 |
164.550 |
164.850 |
164.950s |
03/28 |
|
 |
 |
Jun 23 |
0.025 |
158.725 |
159.000 |
158.400 |
158.800 |
158.900s |
03/28 |
|
 |
 |
Aug 23 |
0.125 |
158.525 |
158.875 |
158.225 |
158.650 |
158.725s |
03/28 |
|
 |
 |
Oct 23 |
0.325 |
162.725 |
163.200 |
162.500 |
163.000 |
163.050s |
03/28 |
|
 |
 |
Dec 23 |
0.400 |
167.225 |
167.975 |
167.150 |
167.700 |
167.800s |
03/28 |
|
 |
 |
Feb 24 |
0.450 |
170.700 |
171.300 |
170.625 |
171.075 |
171.150s |
03/28 |
|
 |
 |
Apr 24 |
0.275 |
173.050 |
173.700 |
173.050 |
173.600 |
173.600s |
03/28 |
|
 |
 |
Jun 24 |
0.225 |
168.750 |
169.400 |
168.750 |
169.300 |
169.325s |
03/28 |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|