 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Sep 22 |
1'6 |
872'4 |
885'2 |
870'2 |
873'4 |
871'6 |
05:03A |
|
 |
 |
Dec 22 |
1'2 |
874'2 |
886'2 |
872'6 |
874'4 |
873'2 |
05:03A |
|
 |
 |
Mar 23 |
1'2 |
876'2 |
885'4 |
874'4 |
875'6 |
874'4 |
05:03A |
|
 |
 |
May 23 |
-1'2 |
876'0 |
886'0 |
874'0 |
874'0 |
875'2 |
05:03A |
|
 |
 |
Jul 23 |
-1'6 |
867'6 |
868'0 |
866'0 |
866'0 |
867'6 |
05:03A |
|
 |
 |
Sep 23 |
-12'6 |
|
|
|
876'6 |
865'0s |
05:03A |
|
 |
 |
Dec 23 |
-12'6 |
879'2 |
879'2 |
865'4 |
865'4 |
865'6s |
05:03A |
|
 |
 |
Mar 24 |
-12'0 |
|
|
|
868'0 |
858'4s |
05:03A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Sep 22 |
0'0 |
785'2 |
797'0 |
784'0 |
786'0 |
786'0 |
05:03A |
|
 |
 |
Dec 22 |
0'0 |
802'6 |
813'6 |
800'6 |
802'6 |
802'6 |
05:03A |
|
 |
 |
Mar 23 |
0'6 |
817'0 |
827'4 |
815'4 |
817'4 |
816'6 |
05:03A |
|
 |
 |
May 23 |
-0'2 |
826'6 |
835'4 |
824'4 |
825'4 |
825'6 |
05:03A |
|
 |
 |
Jul 23 |
0'2 |
825'0 |
835'0 |
822'6 |
825'2 |
825'0 |
05:03A |
|
 |
 |
Sep 23 |
6'0 |
834'0 |
834'0 |
834'0 |
834'0 |
828'0 |
05:03A |
|
 |
 |
Dec 23 |
4'0 |
837'2 |
837'2 |
837'2 |
837'2 |
833'2 |
05:03A |
|
 |
 |
Mar 24 |
-13'4 |
|
|
|
852'0 |
831'4s |
05:03A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Sep 22 |
3'6 |
901'6 |
910'6 |
901'6 |
906'4 |
902'6 |
05:03A |
|
 |
 |
Dec 22 |
4'6 |
914'6 |
921'4 |
911'2 |
917'0 |
912'2 |
05:03A |
|
 |
 |
Mar 23 |
4'6 |
924'0 |
930'2 |
923'4 |
928'2 |
923'4 |
05:03A |
|
 |
 |
May 23 |
3'4 |
931'4 |
935'2 |
931'4 |
935'0 |
931'4 |
05:03A |
|
 |
 |
Jul 23 |
-10'6 |
|
|
|
929'4 |
933'6s |
05:02A |
|
 |
 |
Sep 23 |
-11'0 |
924'0 |
925'0 |
911'6 |
911'6 |
912'4s |
05:02A |
|
 |
 |
Dec 23 |
-13'2 |
915'4 |
915'4 |
915'4 |
915'4 |
917'6s |
05:02A |
|
 |
 |
Mar 24 |
|
|
|
|
|
|
|
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Sep 22 |
1'6 |
611'0 |
615'4 |
608'0 |
612'6 |
611'0 |
05:01A |
|
 |
 |
Dec 22 |
-0'2 |
610'0 |
614'0 |
606'6 |
610'0 |
610'2 |
05:03A |
|
 |
 |
Mar 23 |
-0'2 |
617'6 |
621'4 |
614'6 |
617'6 |
618'0 |
05:03A |
|
 |
 |
May 23 |
-1'0 |
621'4 |
625'0 |
619'0 |
620'4 |
621'4 |
05:03A |
|
 |
 |
Jul 23 |
0'2 |
620'0 |
624'2 |
617'2 |
620'4 |
620'2 |
05:03A |
|
 |
 |
Sep 23 |
-1'0 |
591'2 |
593'6 |
590'0 |
590'2 |
591'2 |
05:03A |
|
 |
 |
Dec 23 |
-0'6 |
583'6 |
587'0 |
581'4 |
583'0 |
583'6 |
05:02A |
|
 |
 |
Mar 24 |
3'2 |
590'0 |
594'4 |
589'6 |
594'4 |
591'2 |
05:03A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Sep 22 |
5'6 |
1454'6 |
1474'0 |
1454'0 |
1460'0 |
1454'2 |
05:03A |
|
 |
 |
Nov 22 |
7'4 |
1382'4 |
1400'0 |
1380'4 |
1388'4 |
1381'0 |
05:03A |
|
 |
 |
Jan 23 |
6'4 |
1388'6 |
1406'4 |
1387'2 |
1394'4 |
1388'0 |
05:03A |
|
 |
 |
Mar 23 |
5'6 |
1392'2 |
1409'2 |
1391'4 |
1396'4 |
1390'6 |
05:03A |
|
 |
 |
May 23 |
9'2 |
1397'2 |
1412'2 |
1395'0 |
1403'2 |
1394'0 |
05:03A |
|
 |
 |
Jul 23 |
6'0 |
1395'6 |
1411'4 |
1394'6 |
1399'6 |
1393'6 |
05:03A |
|
 |
 |
Aug 23 |
-22'2 |
1392'2 |
1392'2 |
1377'4 |
1379'4 |
1377'0s |
05:03A |
|
 |
 |
Sep 23 |
-17'6 |
1346'0 |
1346'0 |
1338'0 |
1338'0 |
1339'6s |
05:03A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Oct 22 |
- 4.000 |
100.500 |
101.175 |
96.300 |
96.375 |
96.575s |
08/16 |
|
 |
 |
Dec 22 |
-3.150 |
90.900 |
91.350 |
87.475 |
87.650 |
87.700s |
08/16 |
|
 |
 |
Feb 23 |
-2.700 |
92.975 |
93.300 |
90.100 |
90.375 |
90.250s |
08/16 |
|
 |
 |
Apr 23 |
-2.525 |
95.450 |
95.700 |
92.775 |
93.200 |
92.975s |
08/16 |
|
 |
 |
May 23 |
-2.175 |
98.750 |
98.750 |
98.025 |
98.025 |
96.825s |
08/16 |
|
 |
 |
Jun 23 |
- 2.450 |
103.350 |
103.475 |
100.750 |
101.175 |
100.900s |
08/16 |
|
 |
 |
Jul 23 |
- 2.275 |
102.925 |
102.925 |
100.550 |
101.075 |
100.550s |
08/16 |
|
 |
 |
Aug 23 |
- 1.775 |
100.500 |
100.500 |
98.575 |
99.325 |
98.875s |
08/16 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Aug 22 |
1.600 |
180.200 |
182.500 |
180.200 |
181.900 |
181.525s |
08/16 |
|
 |
 |
Sep 22 |
2.475 |
183.425 |
186.325 |
183.425 |
185.800 |
185.475s |
08/16 |
|
 |
 |
Oct 22 |
2.425 |
185.625 |
188.725 |
185.625 |
188.450 |
188.025s |
08/16 |
|
 |
 |
Nov 22 |
2.300 |
188.000 |
190.000 |
187.550 |
189.775 |
189.400s |
08/16 |
|
 |
 |
Jan 23 |
2.100 |
188.200 |
190.075 |
188.050 |
190.050 |
189.600s |
08/16 |
|
 |
 |
Mar 23 |
1.875 |
189.350 |
191.000 |
189.350 |
190.800 |
190.325s |
08/16 |
|
 |
 |
Apr 23 |
1.750 |
191.800 |
193.075 |
191.800 |
192.500 |
192.475s |
08/16 |
|
 |
 |
May 23 |
1.725 |
194.000 |
194.975 |
193.925 |
194.550 |
194.325s |
08/16 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Aug 22 |
1.550 |
139.850 |
141.725 |
139.825 |
141.275 |
141.300s |
08/16 |
|
 |
 |
Oct 22 |
1.875 |
143.850 |
145.850 |
143.850 |
145.775 |
145.675s |
08/16 |
|
 |
 |
Dec 22 |
1.475 |
149.725 |
151.325 |
149.725 |
151.200 |
151.200s |
08/16 |
|
 |
 |
Feb 23 |
1.225 |
154.125 |
155.575 |
154.125 |
155.400 |
155.350s |
08/16 |
|
 |
 |
Apr 23 |
1.050 |
157.125 |
158.500 |
157.125 |
158.375 |
158.350s |
08/16 |
|
 |
 |
Jun 23 |
0.900 |
152.675 |
153.425 |
152.450 |
153.375 |
153.275s |
08/16 |
|
 |
 |
Aug 23 |
0.800 |
152.200 |
153.100 |
152.200 |
153.025 |
152.900s |
08/16 |
|
 |
 |
Oct 23 |
0.725 |
152.800 |
156.550 |
152.800 |
156.475 |
156.325s |
08/16 |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|