 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-6'4 |
656'2 |
669'0 |
653'2 |
669'0 |
655'6s |
01:30P |
|
 |
 |
Mar 24 |
-6'4 |
666'0 |
675'4 |
658'0 |
662'2 |
661'0s |
03:32P |
|
 |
 |
May 24 |
-3'0 |
669'0 |
676'4 |
662'4 |
667'4 |
666'4s |
01:30P |
|
 |
 |
Jul 24 |
-0'6 |
669'6 |
677'2 |
664'6 |
669'4 |
669'6s |
01:20P |
|
 |
 |
Sep 24 |
-0'6 |
678'2 |
684'4 |
674'0 |
678'2 |
678'4s |
01:20P |
|
 |
 |
Dec 24 |
-0'2 |
693'0 |
695'2 |
685'0 |
689'6 |
689'6s |
01:20P |
|
 |
 |
Mar 25 |
-0'2 |
|
|
|
691'4 |
694'6s |
01:20P |
|
 |
 |
May 25 |
-0'2 |
|
|
|
686'6 |
694'0s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-11'0 |
618'6 |
619'0 |
618'0 |
618'4 |
615'0s |
01:20P |
|
 |
 |
Mar 24 |
-10'4 |
641'0 |
645'0 |
628'6 |
632'2 |
631'6s |
02:51P |
|
 |
 |
May 24 |
-9'0 |
648'6 |
651'2 |
637'4 |
641'2 |
640'4s |
03:07P |
|
 |
 |
Jul 24 |
-7'4 |
650'6 |
654'0 |
642'0 |
646'0 |
645'4s |
01:30P |
|
 |
 |
Sep 24 |
-6'0 |
658'0 |
661'4 |
650'6 |
654'2 |
654'6s |
01:30P |
|
 |
 |
Dec 24 |
-4'6 |
671'2 |
672'2 |
662'6 |
666'2 |
666'6s |
01:20P |
|
 |
 |
Mar 25 |
-3'0 |
675'6 |
680'0 |
669'6 |
675'4 |
675'4s |
01:20P |
|
 |
 |
May 25 |
-1'4 |
|
|
|
678'0 |
677'0s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
0'0 |
|
|
|
709'4 |
712'6s |
01:31P |
|
 |
 |
Mar 24 |
-7'6 |
736'4 |
740'0 |
728'0 |
728'0 |
729'4s |
02:44P |
|
 |
 |
May 24 |
-8'2 |
744'0 |
748'0 |
737'0 |
737'2 |
738'2s |
03:01P |
|
 |
 |
Jul 24 |
-9'0 |
751'2 |
754'4 |
745'0 |
746'0 |
745'6s |
01:31P |
|
 |
 |
Sep 24 |
-9'2 |
762'0 |
762'0 |
752'2 |
755'6 |
753'2s |
01:31P |
|
 |
 |
Dec 24 |
-9'2 |
770'6 |
770'6 |
765'4 |
766'0 |
764'2s |
01:31P |
|
 |
 |
Mar 25 |
-9'4 |
|
|
|
784'0 |
767'4s |
01:31P |
|
 |
 |
May 25 |
-9'4 |
|
|
|
818'0 |
772'4s |
01:31P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
-2'4 |
468'0 |
472'0 |
466'2 |
466'2 |
465'6s |
01:30P |
|
 |
 |
Mar 24 |
-2'4 |
487'4 |
492'0 |
484'0 |
486'6 |
485'4s |
03:59P |
|
 |
 |
May 24 |
-2'0 |
499'0 |
503'0 |
496'0 |
498'6 |
497'4s |
03:56P |
|
 |
 |
Jul 24 |
-2'0 |
507'4 |
511'0 |
504'4 |
507'0 |
506'0s |
02:40P |
|
 |
 |
Sep 24 |
-1'0 |
508'0 |
511'2 |
505'6 |
508'4 |
507'4s |
03:23P |
|
 |
 |
Dec 24 |
-0'6 |
512'6 |
515'6 |
510'6 |
513'4 |
512'4s |
03:09P |
|
 |
 |
Mar 25 |
-0'4 |
522'4 |
526'0 |
521'2 |
522'4 |
522'6s |
01:30P |
|
 |
 |
May 25 |
-0'4 |
529'4 |
530'0 |
526'2 |
527'6 |
527'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 24 |
-7'6 |
1312'4 |
1330'6 |
1299'0 |
1306'2 |
1304'0s |
03:23P |
|
 |
 |
Mar 24 |
-7'2 |
1330'6 |
1348'0 |
1318'0 |
1325'0 |
1323'0s |
01:20P |
|
 |
 |
May 24 |
-7'0 |
1350'0 |
1360'6 |
1332'6 |
1339'6 |
1337'2s |
01:30P |
|
 |
 |
Jul 24 |
-6'4 |
1350'4 |
1366'2 |
1339'2 |
1345'4 |
1344'0s |
01:30P |
|
 |
 |
Aug 24 |
-6'0 |
1333'4 |
1344'4 |
1319'4 |
1324'6 |
1323'2s |
01:20P |
|
 |
 |
Sep 24 |
-5'2 |
1293'6 |
1303'2 |
1281'4 |
1286'2 |
1285'2s |
01:20P |
|
 |
 |
Nov 24 |
-4'0 |
1273'0 |
1288'0 |
1265'6 |
1271'2 |
1270'4s |
01:30P |
|
 |
 |
Jan 25 |
-4'2 |
1283'2 |
1294'4 |
1275'6 |
1279'2 |
1279'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Dec 23 |
3.100 |
162.800 |
165.750 |
162.275 |
165.600 |
165.450s |
01:05P |
|
 |
 |
Feb 24 |
3.200 |
162.800 |
166.325 |
162.675 |
165.800 |
165.725s |
01:05P |
|
 |
 |
Apr 24 |
3.350 |
166.225 |
169.775 |
166.025 |
169.350 |
169.300s |
01:05P |
|
 |
 |
Jun 24 |
2.675 |
163.700 |
166.975 |
163.700 |
166.400 |
166.325s |
01:05P |
|
 |
 |
Aug 24 |
2.325 |
164.300 |
167.200 |
164.275 |
166.625 |
166.625s |
01:05P |
|
 |
 |
Oct 24 |
2.075 |
169.550 |
171.550 |
168.950 |
171.250 |
171.125s |
01:05P |
|
 |
 |
Dec 24 |
2.125 |
173.250 |
175.400 |
172.650 |
175.100 |
174.975s |
01:05P |
|
 |
 |
Feb 25 |
1.975 |
176.050 |
178.150 |
175.525 |
177.800 |
177.650s |
01:05P |
|
 |
 |
 |
@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.
|
 |
 |
 |
 |
 |
 |
 |
|