 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
-7'0 |
803'6 |
804'6 |
785'2 |
800'0 |
797'6s |
06/09 |
|
 |
 |
Sep 23 |
-10'0 |
803'0 |
803'0 |
783'4 |
795'4 |
793'6s |
06/09 |
|
 |
 |
Dec 23 |
-9'6 |
802'2 |
802'2 |
783'4 |
794'4 |
792'6s |
06/09 |
|
 |
 |
Mar 24 |
-9'4 |
791'4 |
796'2 |
780'0 |
790'0 |
788'4s |
06/09 |
|
 |
 |
May 24 |
-8'4 |
783'4 |
788'4 |
774'0 |
781'4 |
781'0s |
06/09 |
|
 |
 |
Jul 24 |
-4'4 |
761'6 |
767'2 |
753'4 |
761'0 |
763'0s |
06/09 |
|
 |
 |
Sep 24 |
-2'2 |
754'6 |
765'4 |
754'2 |
763'4 |
763'4s |
06/09 |
|
 |
 |
Dec 24 |
-1'6 |
758'2 |
770'4 |
758'2 |
767'4 |
767'6s |
06/09 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
4'0 |
624'4 |
632'2 |
618'4 |
631'0 |
630'2s |
06/09 |
|
 |
 |
Sep 23 |
2'6 |
638'2 |
645'4 |
630'4 |
642'4 |
641'6s |
06/09 |
|
 |
 |
Dec 23 |
1'6 |
655'2 |
662'6 |
647'2 |
659'0 |
658'0s |
06/09 |
|
 |
 |
Mar 24 |
1'2 |
668'4 |
676'0 |
661'4 |
673'0 |
672'0s |
06/09 |
|
 |
 |
May 24 |
1'2 |
675'0 |
685'0 |
670'2 |
682'2 |
681'0s |
06/09 |
|
 |
 |
Jul 24 |
1'2 |
680'2 |
690'2 |
675'4 |
685'6 |
686'2s |
06/09 |
|
 |
 |
Sep 24 |
1'2 |
693'0 |
693'0 |
693'0 |
693'0 |
696'0s |
06/09 |
|
 |
 |
Dec 24 |
1'4 |
706'4 |
706'4 |
706'0 |
706'0 |
708'0s |
06/09 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
-4'0 |
814'0 |
815'6 |
801'6 |
814'0 |
811'6s |
06/09 |
|
 |
 |
Sep 23 |
-5'4 |
813'0 |
817'6 |
803'6 |
815'4 |
812'4s |
06/09 |
|
 |
 |
Dec 23 |
-5'6 |
822'2 |
822'4 |
809'0 |
821'2 |
817'4s |
06/09 |
|
 |
 |
Mar 24 |
-5'4 |
826'6 |
826'6 |
818'4 |
822'4 |
823'2s |
06/09 |
|
 |
 |
May 24 |
-2'4 |
821'0 |
824'4 |
820'6 |
824'4 |
824'6s |
06/09 |
|
 |
 |
Jul 24 |
-7'0 |
810'6 |
820'0 |
810'6 |
820'0 |
820'0s |
06/09 |
|
 |
 |
Sep 24 |
-3'4 |
|
|
|
791'0 |
786'4s |
06/09 |
|
 |
 |
Dec 24 |
-2'2 |
|
|
|
790'6 |
782'6s |
06/09 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
-6'0 |
608'2 |
609'0 |
597'4 |
604'4 |
604'2s |
06/09 |
|
 |
 |
Sep 23 |
-4'0 |
527'0 |
527'4 |
518'0 |
524'2 |
524'4s |
06/09 |
|
 |
 |
Dec 23 |
-2'4 |
531'6 |
533'0 |
523'0 |
530'4 |
530'4s |
06/09 |
|
 |
 |
Mar 24 |
-3'0 |
542'2 |
543'0 |
533'6 |
540'0 |
540'2s |
06/09 |
|
 |
 |
May 24 |
-3'0 |
547'4 |
548'0 |
539'2 |
545'4 |
545'2s |
06/09 |
|
 |
 |
Jul 24 |
-3'0 |
548'0 |
549'2 |
540'4 |
546'6 |
546'4s |
06/09 |
|
 |
 |
Sep 24 |
-4'6 |
513'6 |
517'0 |
509'4 |
512'0 |
511'4s |
06/09 |
|
 |
 |
Dec 24 |
-4'6 |
507'0 |
510'2 |
502'0 |
504'4 |
504'4s |
06/09 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jul 23 |
23'2 |
1360'4 |
1388'0 |
1356'2 |
1387'6 |
1386'4s |
06/09 |
|
 |
 |
Aug 23 |
16'6 |
1274'0 |
1300'2 |
1272'0 |
1297'4 |
1296'0s |
06/09 |
|
 |
 |
Sep 23 |
15'6 |
1198'6 |
1221'4 |
1196'0 |
1218'0 |
1218'0s |
06/09 |
|
 |
 |
Nov 23 |
15'2 |
1186'6 |
1205'6 |
1182'2 |
1204'4 |
1204'2s |
06/09 |
|
 |
 |
Jan 24 |
15'2 |
1193'4 |
1215'0 |
1192'0 |
1214'6 |
1213'4s |
06/09 |
|
 |
 |
Mar 24 |
14'6 |
1193'0 |
1212'4 |
1191'4 |
1211'6 |
1211'6s |
06/09 |
|
 |
 |
May 24 |
14'2 |
1194'2 |
1214'6 |
1194'2 |
1213'4 |
1213'4s |
06/09 |
|
 |
 |
Jul 24 |
14'2 |
1198'4 |
1218'4 |
1198'4 |
1217'6 |
1217'4s |
06/09 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jun 23 |
0.200 |
87.350 |
88.000 |
87.200 |
88.000 |
87.875s |
06/09 |
|
 |
 |
Jul 23 |
2.425 |
87.000 |
90.200 |
86.975 |
89.875 |
89.625s |
06/09 |
|
 |
 |
Aug 23 |
1.525 |
82.175 |
84.475 |
82.100 |
84.200 |
83.950s |
06/09 |
|
 |
 |
Oct 23 |
0.925 |
74.050 |
75.875 |
74.050 |
75.700 |
75.375s |
06/09 |
|
 |
 |
Dec 23 |
1.000 |
72.000 |
73.500 |
71.975 |
73.350 |
73.175s |
06/09 |
|
 |
 |
Feb 24 |
0.400 |
78.500 |
79.225 |
78.125 |
79.200 |
79.050s |
06/09 |
|
 |
 |
Apr 24 |
0.150 |
84.200 |
84.600 |
83.325 |
84.475 |
84.350s |
06/09 |
|
 |
 |
May 24 |
0.650 |
88.800 |
88.800 |
87.825 |
88.800 |
88.675s |
06/09 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Aug 23 |
0.350 |
239.250 |
240.900 |
236.825 |
239.075 |
239.000s |
06/09 |
|
 |
 |
Sep 23 |
0.225 |
241.875 |
243.825 |
239.625 |
241.775 |
241.700s |
06/09 |
|
 |
 |
Oct 23 |
0.050 |
243.950 |
245.750 |
241.375 |
243.675 |
243.500s |
06/09 |
|
 |
 |
Nov 23 |
|
244.975 |
246.850 |
242.425 |
244.875 |
244.575s |
06/09 |
|
 |
 |
Jan 24 |
- 0.175 |
244.200 |
246.075 |
241.725 |
244.125 |
243.925s |
06/09 |
|
 |
 |
Mar 24 |
- 0.150 |
244.950 |
246.650 |
242.675 |
244.925 |
244.800s |
06/09 |
|
 |
 |
Apr 24 |
- 0.450 |
247.700 |
248.825 |
245.175 |
247.475 |
247.450s |
06/09 |
|
 |
 |
May 24 |
- 1.000 |
249.325 |
250.525 |
246.975 |
249.125 |
248.900s |
06/09 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jun 23 |
- 0.550 |
179.175 |
180.175 |
177.275 |
178.600 |
178.225s |
06/09 |
|
 |
 |
Aug 23 |
- 0.400 |
172.450 |
173.450 |
170.950 |
171.925 |
171.850s |
06/09 |
|
 |
 |
Oct 23 |
0.100 |
174.500 |
176.100 |
173.750 |
174.850 |
174.800s |
06/09 |
|
 |
 |
Dec 23 |
0.250 |
177.525 |
178.825 |
176.800 |
177.850 |
177.775s |
06/09 |
|
 |
 |
Feb 24 |
0.100 |
180.725 |
182.050 |
180.000 |
181.000 |
180.950s |
06/09 |
|
 |
 |
Apr 24 |
0.125 |
183.500 |
184.650 |
182.600 |
183.500 |
183.550s |
06/09 |
|
 |
 |
Jun 24 |
- 0.050 |
179.425 |
180.550 |
178.500 |
179.325 |
179.375s |
06/09 |
|
 |
 |
Aug 24 |
- 0.250 |
177.875 |
178.825 |
176.900 |
177.650 |
177.625s |
06/09 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|