 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
-7'6 |
878'2 |
890'0 |
868'0 |
872'0 |
873'0s |
02/03 |
|
 |
 |
May 23 |
-7'4 |
872'0 |
881'6 |
861'6 |
865'2 |
866'2s |
02/03 |
|
 |
 |
Jul 23 |
-7'6 |
864'4 |
873'0 |
854'2 |
857'2 |
857'6s |
02/03 |
|
 |
 |
Sep 23 |
-8'0 |
861'0 |
872'6 |
855'0 |
856'4 |
858'2s |
02/03 |
|
 |
 |
Dec 23 |
-8'0 |
867'2 |
876'6 |
860'4 |
861'4 |
863'0s |
02/03 |
|
 |
 |
Mar 24 |
-8'0 |
864'4 |
872'0 |
860'0 |
860'0 |
861'0s |
02/03 |
|
 |
 |
May 24 |
-8'4 |
858'4 |
863'4 |
854'0 |
854'0 |
852'4s |
02/03 |
|
 |
 |
Jul 24 |
-6'6 |
820'0 |
828'0 |
820'0 |
821'4 |
819'2s |
02/03 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
-4'2 |
759'6 |
776'4 |
750'6 |
757'0 |
756'6s |
02/03 |
|
 |
 |
May 23 |
-3'6 |
769'6 |
787'2 |
761'6 |
768'4 |
768'2s |
02/03 |
|
 |
 |
Jul 23 |
-3'6 |
773'6 |
790'0 |
765'6 |
771'2 |
771'6s |
02/03 |
|
 |
 |
Sep 23 |
-3'0 |
782'2 |
796'6 |
773'4 |
779'4 |
780'2s |
02/03 |
|
 |
 |
Dec 23 |
-2'4 |
795'4 |
809'0 |
787'0 |
793'6 |
793'6s |
02/03 |
|
 |
 |
Mar 24 |
-2'2 |
802'6 |
816'4 |
795'6 |
802'2 |
803'0s |
02/03 |
|
 |
 |
May 24 |
-2'2 |
800'0 |
815'0 |
799'6 |
801'4 |
803'0s |
02/03 |
|
 |
 |
Jul 24 |
-1'6 |
785'0 |
798'6 |
782'2 |
792'2 |
787'0s |
02/03 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
-3'2 |
922'4 |
929'6 |
912'6 |
917'2 |
921'4s |
02/03 |
|
 |
 |
May 23 |
-4'0 |
915'6 |
923'2 |
907'0 |
910'2 |
914'6s |
02/03 |
|
 |
 |
Jul 23 |
-4'0 |
910'6 |
918'4 |
903'6 |
907'4 |
909'6s |
02/03 |
|
 |
 |
Sep 23 |
-3'4 |
891'2 |
898'0 |
882'4 |
883'4 |
890'6s |
02/03 |
|
 |
 |
Dec 23 |
-2'6 |
894'4 |
904'0 |
888'6 |
889'4 |
896'6s |
02/03 |
|
 |
 |
Mar 24 |
0'6 |
901'2 |
904'6 |
901'2 |
904'6 |
900'6s |
02/03 |
|
 |
 |
May 24 |
15'0 |
900'0 |
905'0 |
900'0 |
905'0 |
905'0s |
02/03 |
|
 |
 |
Jul 24 |
10'6 |
|
|
|
893'0 |
893'0s |
02/03 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
2'2 |
674'2 |
680'0 |
671'4 |
677'0 |
677'4s |
02/03 |
|
 |
 |
May 23 |
1'6 |
673'0 |
678'0 |
670'2 |
675'0 |
675'4s |
02/03 |
|
 |
 |
Jul 23 |
1'6 |
662'0 |
667'2 |
659'6 |
664'4 |
664'6s |
02/03 |
|
 |
 |
Sep 23 |
1'4 |
608'6 |
611'4 |
606'0 |
609'6 |
610'4s |
02/03 |
|
 |
 |
Dec 23 |
1'0 |
594'4 |
597'2 |
591'4 |
595'6 |
596'0s |
02/03 |
|
 |
 |
Mar 24 |
0'6 |
601'0 |
603'6 |
599'0 |
603'0 |
602'6s |
02/03 |
|
 |
 |
May 24 |
0'4 |
603'0 |
606'4 |
602'6 |
606'0 |
605'6s |
02/03 |
|
 |
 |
Jul 24 |
0'6 |
603'4 |
605'0 |
601'6 |
605'0 |
604'6s |
02/03 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
-2'2 |
1533'4 |
1539'6 |
1524'6 |
1532'0 |
1532'0s |
02/03 |
|
 |
 |
May 23 |
-2'2 |
1526'0 |
1532'0 |
1518'2 |
1526'4 |
1525'4s |
02/03 |
|
 |
 |
Jul 23 |
-2'0 |
1517'4 |
1522'2 |
1509'2 |
1517'0 |
1516'4s |
02/03 |
|
 |
 |
Aug 23 |
-1'4 |
1476'4 |
1482'0 |
1470'6 |
1477'6 |
1477'6s |
02/03 |
|
 |
 |
Sep 23 |
-1'2 |
1402'4 |
1407'2 |
1397'6 |
1404'2 |
1404'0s |
02/03 |
|
 |
 |
Nov 23 |
-0'6 |
1366'6 |
1372'2 |
1363'0 |
1369'4 |
1369'6s |
02/03 |
|
 |
 |
Jan 24 |
-0'6 |
1370'6 |
1376'0 |
1368'0 |
1374'4 |
1373'4s |
02/03 |
|
 |
 |
Mar 24 |
-1'2 |
1361'0 |
1366'0 |
1358'4 |
1365'6 |
1364'0s |
02/03 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 23 |
-0.325 |
75.350 |
75.900 |
74.875 |
75.025 |
75.025s |
02/03 |
|
 |
 |
Apr 23 |
0.475 |
85.850 |
86.775 |
85.125 |
86.575 |
86.475s |
02/03 |
|
 |
 |
May 23 |
|
94.900 |
95.500 |
94.500 |
95.275 |
95.275s |
02/03 |
|
 |
 |
Jun 23 |
0.650 |
102.525 |
103.475 |
102.075 |
103.475 |
103.300s |
02/03 |
|
 |
 |
Jul 23 |
0.750 |
104.225 |
105.000 |
103.725 |
104.975 |
104.875s |
02/03 |
|
 |
 |
Aug 23 |
0.750 |
103.850 |
104.675 |
103.450 |
104.600 |
104.600s |
02/03 |
|
 |
 |
Oct 23 |
0.600 |
91.425 |
92.150 |
91.050 |
91.975 |
92.025s |
02/03 |
|
 |
 |
Dec 23 |
0.300 |
84.125 |
84.450 |
83.850 |
84.150 |
84.350s |
02/03 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
0.175 |
185.925 |
186.450 |
185.425 |
185.975 |
186.100s |
02/03 |
|
 |
 |
Apr 23 |
0.550 |
189.975 |
190.700 |
189.575 |
190.325 |
190.625s |
02/03 |
|
 |
 |
May 23 |
0.525 |
194.000 |
194.875 |
193.750 |
194.400 |
194.775s |
02/03 |
|
 |
 |
Aug 23 |
0.550 |
207.500 |
208.000 |
206.950 |
207.725 |
207.925s |
02/03 |
|
 |
 |
Sep 23 |
0.600 |
210.050 |
210.675 |
209.575 |
210.500 |
210.650s |
02/03 |
|
 |
 |
Oct 23 |
0.625 |
212.350 |
212.975 |
211.925 |
212.925 |
212.975s |
02/03 |
|
 |
 |
Nov 23 |
0.375 |
213.725 |
214.500 |
213.425 |
214.500 |
214.100s |
02/03 |
|
 |
 |
Jan 24 |
0.300 |
212.725 |
214.075 |
212.700 |
214.075 |
213.300s |
02/03 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 23 |
0.525 |
159.750 |
160.475 |
159.500 |
160.475 |
160.275s |
02/03 |
|
 |
 |
Apr 23 |
0.300 |
163.725 |
164.225 |
163.550 |
164.175 |
164.125s |
02/03 |
|
 |
 |
Jun 23 |
0.275 |
159.900 |
160.350 |
159.800 |
160.350 |
160.275s |
02/03 |
|
 |
 |
Aug 23 |
0.150 |
159.350 |
159.725 |
159.300 |
159.675 |
159.650s |
02/03 |
|
 |
 |
Oct 23 |
0.200 |
163.650 |
163.975 |
163.475 |
163.925 |
163.875s |
02/03 |
|
 |
 |
Dec 23 |
0.250 |
167.225 |
167.550 |
167.050 |
167.550 |
167.450s |
02/03 |
|
 |
 |
Feb 24 |
0.225 |
169.575 |
169.825 |
169.475 |
169.825 |
169.750s |
02/03 |
|
 |
 |
Apr 24 |
0.175 |
171.225 |
171.350 |
171.100 |
171.250 |
171.275s |
02/03 |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|