 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
-1'4 |
870'0 |
887'6 |
864'0 |
870'0 |
871'4 |
12:01P |
|
 |
 |
Jul 23 |
-3'0 |
856'2 |
872'6 |
850'0 |
855'0 |
858'0 |
12:01P |
|
 |
 |
Sep 23 |
-2'6 |
852'0 |
867'4 |
846'2 |
851'0 |
853'6 |
12:01P |
|
 |
 |
Dec 23 |
-3'0 |
852'0 |
867'4 |
846'6 |
851'2 |
854'2 |
12:01P |
|
 |
 |
Mar 24 |
-7'0 |
850'0 |
861'0 |
844'0 |
844'0 |
851'0 |
12:01P |
|
 |
 |
May 24 |
5'6 |
844'4 |
849'2 |
844'4 |
848'2 |
842'4 |
12:01P |
|
 |
 |
Jul 24 |
-10'0 |
802'0 |
810'0 |
795'0 |
795'0 |
805'0 |
12:01P |
|
 |
 |
Sep 24 |
1'6 |
791'2 |
791'2 |
790'6 |
790'6 |
798'2s |
12:01P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
-3'0 |
692'4 |
701'2 |
681'0 |
689'2 |
692'2 |
12:01P |
|
 |
 |
Jul 23 |
-3'0 |
704'4 |
713'0 |
693'0 |
701'4 |
704'4 |
12:01P |
|
 |
 |
Sep 23 |
-3'4 |
717'0 |
724'4 |
705'0 |
713'2 |
716'6 |
12:01P |
|
 |
 |
Dec 23 |
-3'2 |
735'0 |
741'4 |
722'2 |
731'0 |
734'2 |
12:01P |
|
 |
 |
Mar 24 |
-5'4 |
742'4 |
751'4 |
734'2 |
741'0 |
746'4 |
12:01P |
|
 |
 |
May 24 |
-8'0 |
744'2 |
749'2 |
741'4 |
741'6 |
749'6 |
12:01P |
|
 |
 |
Jul 24 |
-0'4 |
725'6 |
730'0 |
723'6 |
730'0 |
730'4 |
12:01P |
|
 |
 |
Sep 24 |
0'2 |
726'4 |
731'6 |
726'4 |
731'6 |
731'4 |
12:01P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
10'0 |
877'6 |
889'6 |
870'4 |
889'6 |
879'6 |
12:01P |
|
 |
 |
Jul 23 |
10'4 |
880'0 |
891'4 |
872'6 |
891'4 |
881'0 |
12:01P |
|
 |
 |
Sep 23 |
9'4 |
874'0 |
891'2 |
872'6 |
890'0 |
880'4 |
12:01P |
|
 |
 |
Dec 23 |
8'6 |
877'2 |
892'6 |
875'0 |
891'4 |
882'6 |
12:01P |
|
 |
 |
Mar 24 |
5'2 |
887'2 |
887'2 |
887'2 |
887'2 |
882'0 |
12:01P |
|
 |
 |
May 24 |
2'2 |
|
|
|
825'4 |
871'0s |
12:01P |
|
 |
 |
Jul 24 |
-1'0 |
|
|
|
825'4 |
860'6s |
12:01P |
|
 |
 |
Sep 24 |
-2'4 |
|
|
|
800'0 |
774'6s |
08:43A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
8'6 |
648'6 |
664'4 |
647'2 |
658'2 |
649'4 |
12:01P |
|
 |
 |
Jul 23 |
5'2 |
627'0 |
638'6 |
625'6 |
632'4 |
627'2 |
12:01P |
|
 |
 |
Sep 23 |
-2'6 |
576'6 |
583'4 |
569'0 |
574'0 |
576'6 |
12:01P |
|
 |
 |
Dec 23 |
-3'0 |
566'4 |
574'4 |
558'2 |
564'0 |
567'0 |
12:01P |
|
 |
 |
Mar 24 |
-3'2 |
573'0 |
581'2 |
566'0 |
571'2 |
574'4 |
12:01P |
|
 |
 |
May 24 |
-3'4 |
576'6 |
585'0 |
571'2 |
575'4 |
579'0 |
12:01P |
|
 |
 |
Jul 24 |
-4'4 |
579'4 |
585'2 |
572'6 |
575'0 |
579'4 |
12:01P |
|
 |
 |
Sep 24 |
-2'0 |
551'4 |
551'6 |
549'6 |
550'2 |
552'2 |
12:01P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 23 |
31'2 |
1473'2 |
1513'6 |
1468'0 |
1505'6 |
1474'4 |
12:01P |
|
 |
 |
Jul 23 |
27'0 |
1445'6 |
1483'0 |
1440'2 |
1474'0 |
1447'0 |
12:01P |
|
 |
 |
Aug 23 |
19'6 |
1395'4 |
1436'4 |
1394'6 |
1420'4 |
1400'6 |
12:01P |
|
 |
 |
Sep 23 |
13'0 |
1329'2 |
1362'2 |
1328'2 |
1344'6 |
1331'6 |
12:01P |
|
 |
 |
Nov 23 |
12'6 |
1302'0 |
1334'4 |
1298'0 |
1316'2 |
1303'4 |
12:01P |
|
 |
 |
Jan 24 |
11'6 |
1306'4 |
1338'6 |
1306'2 |
1321'0 |
1309'2 |
12:01P |
|
 |
 |
Mar 24 |
10'2 |
1304'0 |
1331'2 |
1299'4 |
1315'0 |
1304'6 |
12:01P |
|
 |
 |
May 24 |
10'2 |
1307'2 |
1330'0 |
1305'0 |
1316'6 |
1306'4 |
12:01P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 23 |
-0.750 |
76.000 |
76.400 |
75.300 |
75.700 |
76.450 |
12:01P |
|
 |
 |
May 23 |
-0.550 |
84.700 |
85.000 |
83.650 |
84.200 |
84.750 |
12:01P |
|
 |
 |
Jun 23 |
-0.325 |
91.150 |
92.375 |
90.625 |
91.275 |
91.600 |
12:01P |
|
 |
 |
Jul 23 |
0.075 |
93.400 |
94.550 |
92.725 |
93.650 |
93.575 |
12:01P |
|
 |
 |
Aug 23 |
0.150 |
93.700 |
94.775 |
93.050 |
93.925 |
93.775 |
12:01P |
|
 |
 |
Oct 23 |
0.400 |
84.125 |
85.125 |
83.525 |
84.500 |
84.100 |
12:01P |
|
 |
 |
Dec 23 |
0.600 |
79.150 |
80.300 |
78.700 |
79.650 |
79.050 |
12:02P |
|
 |
 |
Feb 24 |
0.625 |
82.600 |
83.725 |
82.200 |
83.025 |
82.400 |
12:02P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 23 |
0.800 |
200.000 |
202.250 |
199.825 |
200.700 |
199.900 |
12:01P |
|
 |
 |
May 23 |
1.050 |
204.675 |
206.850 |
204.525 |
205.500 |
204.450 |
12:01P |
|
 |
 |
Aug 23 |
1.250 |
220.750 |
222.875 |
220.700 |
221.950 |
220.700 |
12:02P |
|
 |
 |
Sep 23 |
1.175 |
223.000 |
224.975 |
223.000 |
224.300 |
223.125 |
12:02P |
|
 |
 |
Oct 23 |
1.175 |
224.500 |
226.575 |
224.500 |
225.800 |
224.625 |
12:02P |
|
 |
 |
Nov 23 |
0.900 |
225.000 |
226.925 |
225.000 |
226.300 |
225.400 |
12:02P |
|
 |
 |
Jan 24 |
1.050 |
224.000 |
224.400 |
223.500 |
224.250 |
223.200 |
12:02P |
|
 |
 |
Mar 24 |
|
|
|
|
222.200 |
222.200s |
|
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 23 |
0.400 |
167.825 |
168.200 |
167.550 |
167.950 |
167.550 |
12:01P |
|
 |
 |
Jun 23 |
0.675 |
161.175 |
161.825 |
160.900 |
161.675 |
161.000 |
12:01P |
|
 |
 |
Aug 23 |
0.525 |
160.475 |
161.000 |
160.200 |
160.875 |
160.350 |
12:01P |
|
 |
 |
Oct 23 |
0.300 |
164.700 |
165.125 |
164.500 |
164.925 |
164.625 |
12:01P |
|
 |
 |
Dec 23 |
0.325 |
169.375 |
170.350 |
169.375 |
169.875 |
169.550 |
12:01P |
|
 |
 |
Feb 24 |
0.325 |
173.000 |
174.000 |
172.975 |
173.375 |
173.050 |
12:01P |
|
 |
 |
Apr 24 |
0.225 |
175.000 |
175.975 |
175.000 |
175.375 |
175.150 |
12:01P |
|
 |
 |
Jun 24 |
0.225 |
171.000 |
171.000 |
170.275 |
170.650 |
170.425 |
11:59A |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|