 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
10'0 |
885'0 |
898'4 |
883'2 |
895'6 |
885'6 |
12:00P |
|
 |
 |
May 23 |
7'4 |
874'0 |
885'0 |
870'2 |
882'2 |
874'6 |
12:00P |
|
 |
 |
Jul 23 |
5'4 |
861'2 |
870'6 |
857'6 |
868'6 |
863'2 |
12:00P |
|
 |
 |
Sep 23 |
5'2 |
861'0 |
868'4 |
856'2 |
867'0 |
861'6 |
12:00P |
|
 |
 |
Dec 23 |
4'6 |
865'0 |
871'2 |
859'2 |
869'2 |
864'4 |
11:59A |
|
 |
 |
Mar 24 |
2'4 |
859'4 |
865'0 |
859'0 |
865'0 |
862'4 |
11:59A |
|
 |
 |
May 24 |
-2'4 |
852'4 |
852'4 |
852'4 |
852'4 |
855'0 |
11:59A |
|
 |
 |
Jul 24 |
2'2 |
820'2 |
820'2 |
820'2 |
820'2 |
818'0 |
11:57A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
9'0 |
750'0 |
763'6 |
747'6 |
758'6 |
749'6 |
12:00P |
|
 |
 |
May 23 |
8'2 |
761'4 |
773'2 |
759'2 |
769'4 |
761'2 |
12:00P |
|
 |
 |
Jul 23 |
7'6 |
767'0 |
778'2 |
764'4 |
774'6 |
767'0 |
12:00P |
|
 |
 |
Sep 23 |
7'2 |
775'6 |
786'4 |
773'6 |
783'4 |
776'2 |
12:00P |
|
 |
 |
Dec 23 |
6'2 |
790'4 |
800'0 |
786'6 |
796'4 |
790'2 |
12:00P |
|
 |
 |
Mar 24 |
5'4 |
801'0 |
808'2 |
795'4 |
804'6 |
799'2 |
12:00P |
|
 |
 |
May 24 |
2'4 |
801'6 |
801'6 |
801'6 |
801'6 |
799'2 |
11:59A |
|
 |
 |
Jul 24 |
5'0 |
783'6 |
785'4 |
783'6 |
785'4 |
780'4 |
12:00P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
8'6 |
917'0 |
928'6 |
917'0 |
926'0 |
917'2 |
12:00P |
|
 |
 |
May 23 |
8'0 |
910'2 |
921'0 |
910'2 |
918'2 |
910'2 |
12:00P |
|
 |
 |
Jul 23 |
6'6 |
907'0 |
915'2 |
905'4 |
912'2 |
905'4 |
12:00P |
|
 |
 |
Sep 23 |
4'6 |
886'6 |
894'2 |
886'4 |
891'6 |
887'0 |
12:00P |
|
 |
 |
Dec 23 |
3'2 |
892'0 |
898'4 |
891'2 |
896'0 |
892'6 |
11:59A |
|
 |
 |
Mar 24 |
-0'4 |
895'6 |
895'6 |
895'6 |
895'6 |
896'2 |
11:59A |
|
 |
 |
May 24 |
-1'0 |
|
|
|
905'0 |
891'2s |
10:27A |
|
 |
 |
Jul 24 |
-0'6 |
|
|
|
885'6 |
885'6s |
08:30A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
1'6 |
673'6 |
679'4 |
672'6 |
675'6 |
674'0 |
12:01P |
|
 |
 |
May 23 |
0'0 |
672'4 |
676'6 |
671'4 |
673'0 |
673'0 |
12:00P |
|
 |
 |
Jul 23 |
1'0 |
661'6 |
666'0 |
661'0 |
663'4 |
662'4 |
12:01P |
|
 |
 |
Sep 23 |
0'2 |
607'0 |
610'6 |
605'6 |
608'2 |
608'0 |
12:00P |
|
 |
 |
Dec 23 |
1'4 |
593'0 |
596'0 |
591'4 |
595'0 |
593'4 |
12:01P |
|
 |
 |
Mar 24 |
1'0 |
600'0 |
602'4 |
598'4 |
601'4 |
600'4 |
12:00P |
|
 |
 |
May 24 |
0'6 |
603'2 |
605'6 |
602'0 |
604'4 |
603'6 |
12:00P |
|
 |
 |
Jul 24 |
0'6 |
602'0 |
604'2 |
601'4 |
603'4 |
602'6 |
11:59A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
-4'2 |
1516'0 |
1527'6 |
1505'6 |
1511'0 |
1515'2 |
12:00P |
|
 |
 |
May 23 |
-4'4 |
1510'4 |
1522'0 |
1500'2 |
1505'6 |
1510'2 |
12:00P |
|
 |
 |
Jul 23 |
-6'0 |
1503'4 |
1514'2 |
1493'0 |
1498'2 |
1504'2 |
12:00P |
|
 |
 |
Aug 23 |
-7'4 |
1471'2 |
1476'4 |
1457'2 |
1460'4 |
1468'0 |
12:00P |
|
 |
 |
Sep 23 |
-6'2 |
1402'0 |
1407'2 |
1390'4 |
1393'4 |
1399'6 |
12:00P |
|
 |
 |
Nov 23 |
-5'2 |
1370'0 |
1376'4 |
1359'6 |
1365'2 |
1370'4 |
12:01P |
|
 |
 |
Jan 24 |
-6'6 |
1376'2 |
1381'4 |
1365'4 |
1368'2 |
1375'0 |
12:00P |
|
 |
 |
Mar 24 |
-4'4 |
1368'6 |
1372'4 |
1357'2 |
1362'0 |
1366'4 |
12:00P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 23 |
0.575 |
74.975 |
76.175 |
74.925 |
75.950 |
75.375 |
11:59A |
|
 |
 |
Apr 23 |
0.875 |
82.600 |
84.675 |
82.300 |
84.150 |
83.275 |
12:00P |
|
 |
 |
May 23 |
1.050 |
92.250 |
93.700 |
91.850 |
93.700 |
92.650 |
11:59A |
|
 |
 |
Jun 23 |
1.225 |
100.100 |
101.975 |
99.875 |
101.875 |
100.650 |
11:59A |
|
 |
 |
Jul 23 |
1.175 |
101.975 |
103.875 |
101.975 |
103.850 |
102.675 |
11:59A |
|
 |
 |
Aug 23 |
1.275 |
102.275 |
103.975 |
102.075 |
103.950 |
102.675 |
12:00P |
|
 |
 |
Oct 23 |
0.450 |
90.450 |
91.325 |
90.200 |
91.300 |
90.850 |
12:00P |
|
 |
 |
Dec 23 |
-0.075 |
84.050 |
84.050 |
83.275 |
83.975 |
84.050 |
12:00P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 23 |
- 0.175 |
186.775 |
187.625 |
186.525 |
187.025 |
187.200 |
11:59A |
|
 |
 |
Apr 23 |
- 0.325 |
191.000 |
191.625 |
190.675 |
191.025 |
191.350 |
11:59A |
|
 |
 |
May 23 |
- 0.275 |
194.500 |
195.275 |
194.150 |
194.525 |
194.800 |
11:59A |
|
 |
 |
Aug 23 |
- 0.375 |
208.000 |
208.550 |
207.425 |
207.750 |
208.125 |
11:59A |
|
 |
 |
Sep 23 |
- 0.275 |
210.875 |
211.500 |
210.525 |
210.700 |
210.975 |
11:59A |
|
 |
 |
Oct 23 |
- 0.325 |
213.475 |
213.525 |
213.000 |
213.025 |
213.350 |
11:59A |
|
 |
 |
Nov 23 |
|
214.200 |
215.200 |
214.175 |
214.925 |
214.925 |
11:58A |
|
 |
 |
Jan 24 |
- 0.750 |
214.450 |
214.450 |
214.450 |
214.450 |
214.450s |
11:57A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 23 |
0.225 |
160.750 |
161.500 |
160.300 |
160.800 |
160.575 |
12:00P |
|
 |
 |
Apr 23 |
0.100 |
163.675 |
164.225 |
163.150 |
163.700 |
163.600 |
12:00P |
|
 |
 |
Jun 23 |
0.025 |
159.800 |
160.400 |
159.525 |
159.825 |
159.800 |
12:00P |
|
 |
 |
Aug 23 |
- 0.100 |
159.050 |
159.500 |
158.850 |
158.950 |
159.050 |
12:00P |
|
 |
 |
Oct 23 |
- 0.200 |
163.250 |
163.650 |
163.000 |
163.100 |
163.300 |
11:59A |
|
 |
 |
Dec 23 |
- 0.100 |
167.100 |
167.400 |
166.800 |
166.950 |
167.050 |
11:59A |
|
 |
 |
Feb 24 |
- 0.075 |
169.600 |
169.925 |
169.400 |
169.525 |
169.600 |
11:59A |
|
 |
 |
Apr 24 |
0.025 |
171.275 |
171.800 |
171.275 |
171.450 |
171.425 |
11:59A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|