 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
-4'4 |
1236'0 |
1239'6 |
1192'0 |
1235'4 |
1233'2s |
03:15P |
|
 |
 |
Sep 22 |
-4'2 |
1241'2 |
1245'0 |
1196'6 |
1240'2 |
1238'2s |
02:49P |
|
 |
 |
Dec 22 |
-3'0 |
1246'2 |
1249'4 |
1202'2 |
1247'4 |
1244'2s |
03:06P |
|
 |
 |
Mar 23 |
-1'4 |
1247'0 |
1247'4 |
1203'4 |
1245'4 |
1245'0s |
01:20P |
|
 |
 |
May 23 |
-1'4 |
1223'0 |
1225'0 |
1183'6 |
1222'4 |
1221'0s |
01:20P |
|
 |
 |
Jul 23 |
1'2 |
1141'0 |
1145'0 |
1104'4 |
1140'2 |
1140'6s |
03:32P |
|
 |
 |
Sep 23 |
3'6 |
1105'0 |
1105'0 |
1070'4 |
1100'0 |
1101'6s |
03:32P |
|
 |
 |
Dec 23 |
0'6 |
1057'6 |
1077'4 |
1055'0 |
1077'4 |
1086'6s |
03:32P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
-6'4 |
1154'4 |
1158'4 |
1114'4 |
1149'6 |
1148'2s |
03:16P |
|
 |
 |
Sep 22 |
-6'4 |
1163'0 |
1166'2 |
1123'2 |
1158'0 |
1156'6s |
02:31P |
|
 |
 |
Dec 22 |
-6'4 |
1172'2 |
1172'4 |
1128'4 |
1165'0 |
1163'4s |
01:30P |
|
 |
 |
Mar 23 |
-7'0 |
1167'4 |
1173'4 |
1132'0 |
1167'4 |
1166'2s |
01:30P |
|
 |
 |
May 23 |
-10'2 |
1162'6 |
1162'6 |
1118'6 |
1150'2 |
1152'6s |
02:30P |
|
 |
 |
Jul 23 |
-17'0 |
1114'0 |
1114'0 |
1066'0 |
1097'4 |
1097'2s |
02:49P |
|
 |
 |
Sep 23 |
-15'2 |
1086'2 |
1086'2 |
1040'6 |
1069'6 |
1069'6s |
01:20P |
|
 |
 |
Dec 23 |
-18'6 |
1072'0 |
1074'4 |
1027'6 |
1057'2 |
1057'4s |
01:30P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
3'2 |
1273'2 |
1284'6 |
1239'2 |
1278'4 |
1280'4s |
01:31P |
|
 |
 |
Sep 22 |
3'4 |
1275'0 |
1284'6 |
1237'6 |
1280'0 |
1280'4s |
01:31P |
|
 |
 |
Dec 22 |
4'6 |
1267'0 |
1282'2 |
1236'2 |
1279'2 |
1277'6s |
03:06P |
|
 |
 |
Mar 23 |
4'6 |
1240'2 |
1279'0 |
1236'2 |
1276'6 |
1276'0s |
01:31P |
|
 |
 |
May 23 |
4'0 |
1240'0 |
1250'0 |
1240'0 |
1250'0 |
1269'4s |
01:31P |
|
 |
 |
Jul 23 |
13'0 |
1234'0 |
1234'0 |
1234'0 |
1234'0 |
1239'6s |
01:31P |
|
 |
 |
Sep 23 |
16'2 |
1092'0 |
1118'2 |
1092'0 |
1118'0 |
1126'4s |
01:31P |
|
 |
 |
Dec 23 |
15'2 |
|
|
|
1070'0 |
1085'6s |
01:31P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
0'4 |
770'0 |
773'0 |
755'0 |
770'6 |
772'2s |
03:04P |
|
 |
 |
Sep 22 |
-1'2 |
739'6 |
741'6 |
723'4 |
739'0 |
739'6s |
03:04P |
|
 |
 |
Dec 22 |
-2'0 |
724'6 |
726'0 |
707'0 |
722'0 |
723'2s |
03:31P |
|
 |
 |
Mar 23 |
-2'0 |
727'6 |
729'2 |
710'6 |
726'0 |
727'0s |
03:22P |
|
 |
 |
May 23 |
-2'2 |
727'2 |
728'6 |
710'6 |
725'0 |
726'4s |
01:30P |
|
 |
 |
Jul 23 |
-2'2 |
722'2 |
722'4 |
705'4 |
719'4 |
720'6s |
01:20P |
|
 |
 |
Sep 23 |
-5'0 |
663'0 |
663'0 |
652'0 |
659'2 |
661'6s |
01:30P |
|
 |
 |
Dec 23 |
-7'2 |
643'2 |
643'4 |
630'2 |
635'4 |
637'0s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 22 |
-12'0 |
1694'2 |
1697'6 |
1665'4 |
1679'4 |
1681'0s |
03:06P |
|
 |
 |
Aug 22 |
-11'6 |
1632'2 |
1636'6 |
1606'2 |
1618'4 |
1620'4s |
02:54P |
|
 |
 |
Sep 22 |
-10'0 |
1558'4 |
1564'2 |
1535'2 |
1547'4 |
1549'2s |
01:30P |
|
 |
 |
Nov 22 |
-4'6 |
1516'4 |
1524'0 |
1495'2 |
1510'6 |
1512'6s |
02:33P |
|
 |
 |
Jan 23 |
-3'6 |
1520'6 |
1528'0 |
1499'2 |
1516'2 |
1517'2s |
01:30P |
|
 |
 |
Mar 23 |
-1'6 |
1513'4 |
1521'2 |
1494'2 |
1511'2 |
1512'2s |
01:30P |
|
 |
 |
May 23 |
-1'0 |
1514'4 |
1521'0 |
1493'6 |
1511'6 |
1512'4s |
01:30P |
|
 |
 |
Jul 23 |
-0'2 |
1510'4 |
1518'6 |
1493'4 |
1510'2 |
1511'0s |
01:30P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jun 22 |
0.025 |
109.875 |
111.175 |
108.050 |
108.975 |
109.050s |
01:05P |
|
 |
 |
Jul 22 |
- 1.100 |
110.000 |
111.000 |
107.675 |
107.875 |
107.950s |
01:05P |
|
 |
 |
Aug 22 |
- 1.300 |
109.675 |
110.500 |
107.300 |
107.625 |
107.700s |
01:05P |
|
 |
 |
Oct 22 |
-0.750 |
93.025 |
93.725 |
92.075 |
92.200 |
92.275s |
01:05P |
|
 |
 |
Dec 22 |
-0.050 |
85.225 |
85.500 |
84.200 |
85.200 |
85.200s |
01:05P |
|
 |
 |
Feb 23 |
-0.025 |
89.475 |
89.675 |
88.650 |
89.425 |
89.525s |
01:05P |
|
 |
 |
Apr 23 |
-0.150 |
93.900 |
93.950 |
93.075 |
93.750 |
93.725s |
01:05P |
|
 |
 |
May 23 |
-0.700 |
97.125 |
97.125 |
97.125 |
97.125 |
97.125s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
May 22 |
0.100 |
154.850 |
155.125 |
154.425 |
154.625 |
154.600s |
01:05P |
|
 |
 |
Aug 22 |
- 0.200 |
169.500 |
170.250 |
167.700 |
167.875 |
167.950s |
03:17P |
|
 |
 |
Sep 22 |
- 0.025 |
172.325 |
172.975 |
170.750 |
170.875 |
171.050s |
01:05P |
|
 |
 |
Oct 22 |
0.175 |
174.475 |
175.300 |
173.400 |
173.425 |
173.650s |
01:05P |
|
 |
 |
Nov 22 |
0.350 |
176.225 |
177.025 |
175.450 |
175.450 |
175.575s |
01:05P |
|
 |
 |
Jan 23 |
0.450 |
176.250 |
176.750 |
175.275 |
175.300 |
175.400s |
01:05P |
|
 |
 |
Mar 23 |
0.375 |
177.250 |
178.225 |
176.700 |
176.700 |
177.000s |
01:05P |
|
 |
 |
Apr 23 |
0.525 |
179.500 |
179.950 |
178.775 |
178.775 |
178.775s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jun 22 |
- 0.425 |
133.075 |
133.550 |
132.025 |
132.125 |
132.300s |
01:05P |
|
 |
 |
Aug 22 |
- 0.225 |
133.200 |
133.575 |
132.050 |
132.150 |
132.525s |
01:05P |
|
 |
 |
Oct 22 |
- 0.425 |
138.925 |
139.175 |
137.900 |
137.925 |
138.200s |
01:05P |
|
 |
 |
Dec 22 |
- 0.325 |
144.475 |
144.775 |
143.675 |
143.700 |
143.925s |
01:05P |
|
 |
 |
Feb 23 |
- 0.250 |
149.350 |
149.750 |
148.900 |
148.950 |
149.100s |
01:05P |
|
 |
 |
Apr 23 |
- 0.100 |
153.300 |
153.400 |
152.925 |
152.925 |
152.975s |
01:05P |
|
 |
 |
Jun 23 |
0.225 |
148.000 |
148.350 |
147.800 |
147.900 |
148.000s |
01:05P |
|
 |
 |
Aug 23 |
0.375 |
147.600 |
148.125 |
147.575 |
147.650 |
147.650s |
01:05P |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|