 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-21'2 |
685'0 |
691'6 |
662'0 |
662'0 |
663'6s |
09/29 |
|
 |
 |
Mar 24 |
-20'6 |
693'0 |
699'0 |
671'0 |
671'2 |
672'2s |
09/29 |
|
 |
 |
May 24 |
-20'2 |
699'0 |
705'0 |
677'4 |
677'6 |
678'6s |
09/29 |
|
 |
 |
Jul 24 |
-13'6 |
694'0 |
698'6 |
678'0 |
680'0 |
680'4s |
09/29 |
|
 |
 |
Sep 24 |
-12'0 |
703'0 |
705'2 |
687'2 |
688'4 |
689'4s |
09/29 |
|
 |
 |
Dec 24 |
-10'2 |
710'0 |
712'0 |
700'0 |
700'0 |
702'2s |
09/29 |
|
 |
 |
Mar 25 |
-7'6 |
710'4 |
710'4 |
710'4 |
710'4 |
710'6s |
09/29 |
|
 |
 |
May 25 |
-7'6 |
|
|
|
711'2 |
711'2s |
09/29 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-37'2 |
579'4 |
585'4 |
540'0 |
540'4 |
541'4s |
09/29 |
|
 |
 |
Mar 24 |
-33'0 |
607'0 |
613'2 |
571'6 |
572'2 |
573'4s |
09/29 |
|
 |
 |
May 24 |
-30'0 |
625'2 |
631'4 |
593'0 |
593'4 |
594'6s |
09/29 |
|
 |
 |
Jul 24 |
-24'0 |
636'4 |
642'6 |
610'2 |
610'6 |
612'2s |
09/29 |
|
 |
 |
Sep 24 |
-20'2 |
651'6 |
655'4 |
627'0 |
627'0 |
628'6s |
09/29 |
|
 |
 |
Dec 24 |
-17'0 |
670'4 |
670'4 |
646'0 |
646'4 |
647'6s |
09/29 |
|
 |
 |
Mar 25 |
-13'6 |
675'2 |
675'2 |
662'0 |
662'0 |
664'0s |
09/29 |
|
 |
 |
May 25 |
-10'0 |
|
|
|
688'0 |
671'2s |
09/29 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-37'6 |
747'0 |
752'4 |
708'2 |
708'2 |
709'2s |
09/29 |
|
 |
 |
Mar 24 |
-32'6 |
766'4 |
771'4 |
732'4 |
733'4 |
733'4s |
09/29 |
|
 |
 |
May 24 |
-26'6 |
779'0 |
781'6 |
750'2 |
750'2 |
751'2s |
09/29 |
|
 |
 |
Jul 24 |
-23'2 |
789'4 |
793'2 |
763'6 |
763'6 |
764'6s |
09/29 |
|
 |
 |
Sep 24 |
-14'0 |
791'4 |
792'2 |
775'0 |
777'0 |
775'4s |
09/29 |
|
 |
 |
Dec 24 |
-7'0 |
800'2 |
808'0 |
796'0 |
796'0 |
796'0s |
09/29 |
|
 |
 |
Mar 25 |
0'0 |
|
|
|
825'0 |
802'6s |
09/29 |
|
 |
 |
May 25 |
0'6 |
|
|
|
818'0 |
803'0s |
09/29 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-11'6 |
487'4 |
490'0 |
475'4 |
476'0 |
476'6s |
09/29 |
|
 |
 |
Mar 24 |
-11'4 |
503'0 |
504'6 |
490'4 |
491'2 |
491'6s |
09/29 |
|
 |
 |
May 24 |
-11'2 |
511'6 |
513'2 |
499'2 |
499'4 |
500'4s |
09/29 |
|
 |
 |
Jul 24 |
-10'6 |
515'6 |
517'4 |
504'2 |
504'4 |
505'4s |
09/29 |
|
 |
 |
Sep 24 |
-8'6 |
511'4 |
512'6 |
501'6 |
502'0 |
503'2s |
09/29 |
|
 |
 |
Dec 24 |
-7'2 |
513'2 |
515'0 |
505'4 |
506'2 |
507'2s |
09/29 |
|
 |
 |
Mar 25 |
-7'0 |
523'2 |
524'6 |
516'2 |
516'2 |
517'4s |
09/29 |
|
 |
 |
May 25 |
-7'0 |
528'0 |
528'2 |
528'0 |
528'0 |
522'4s |
09/29 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Nov 23 |
-25'4 |
1300'4 |
1305'4 |
1272'4 |
1275'0 |
1275'0s |
09/29 |
|
 |
 |
Jan 24 |
-24'6 |
1319'0 |
1323'4 |
1292'4 |
1295'0 |
1294'4s |
09/29 |
|
 |
 |
Mar 24 |
-21'2 |
1331'4 |
1335'2 |
1307'0 |
1309'6 |
1310'2s |
09/29 |
|
 |
 |
May 24 |
-18'6 |
1340'4 |
1345'4 |
1318'0 |
1321'4 |
1322'0s |
09/29 |
|
 |
 |
Jul 24 |
-16'0 |
1343'0 |
1347'6 |
1323'0 |
1326'4 |
1327'2s |
09/29 |
|
 |
 |
Aug 24 |
-14'0 |
1326'2 |
1331'0 |
1307'6 |
1311'0 |
1311'6s |
09/29 |
|
 |
 |
Sep 24 |
-10'6 |
1288'2 |
1291'4 |
1271'4 |
1274'6 |
1275'4s |
09/29 |
|
 |
 |
Nov 24 |
-9'6 |
1270'0 |
1275'4 |
1256'2 |
1258'6 |
1260'0s |
09/29 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Oct 23 |
- 2.300 |
186.350 |
186.350 |
184.075 |
184.175 |
184.200s |
09/29 |
|
 |
 |
Dec 23 |
- 2.500 |
190.150 |
190.175 |
187.850 |
187.950 |
187.925s |
09/29 |
|
 |
 |
Feb 24 |
- 2.125 |
194.425 |
194.500 |
192.425 |
192.475 |
192.500s |
09/29 |
|
 |
 |
Apr 24 |
- 1.925 |
197.125 |
197.125 |
195.400 |
195.450 |
195.500s |
09/29 |
|
 |
 |
Jun 24 |
- 1.675 |
191.375 |
191.375 |
189.500 |
189.500 |
189.700s |
09/29 |
|
 |
 |
Aug 24 |
- 1.575 |
189.400 |
189.450 |
188.100 |
188.100 |
188.250s |
09/29 |
|
 |
 |
Oct 24 |
- 1.650 |
191.775 |
191.825 |
190.625 |
190.800 |
190.700s |
09/29 |
|
 |
 |
Dec 24 |
- 1.875 |
195.000 |
195.025 |
193.725 |
194.150 |
193.725s |
09/29 |
|
 |
 |
 |
@FC - @FCF0 - UNKNOWN |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
 |
@LH - @LHF0 - UNKNOWN |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|