 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
765'0 |
780'4 |
761'0 |
776'2 |
12'2 |
777'2s |
03:52P |
|
 |
 |
Sep 22 |
734'0 |
748'0 |
730'4 |
744'6 |
10'6 |
744'6s |
02:30P |
|
 |
 |
Dec 22 |
718'0 |
732'6 |
715'2 |
730'4 |
11'2 |
730'0s |
02:51P |
|
 |
 |
Mar 23 |
721'0 |
736'2 |
719'2 |
734'2 |
11'0 |
733'6s |
02:33P |
|
 |
 |
May 23 |
721'2 |
735'6 |
720'0 |
733'6 |
10'2 |
733'0s |
03:51P |
|
 |
 |
Jul 23 |
715'4 |
729'4 |
714'2 |
727'4 |
10'0 |
727'2s |
02:36P |
|
 |
 |
Sep 23 |
662'0 |
668'2 |
662'0 |
667'4 |
7'0 |
667'6s |
01:20P |
|
 |
 |
Dec 23 |
635'4 |
644'4 |
635'4 |
641'4 |
4'4 |
642'4s |
01:30P |
|
 |
 |
Mar 24 |
644'0 |
648'4 |
643'6 |
646'4 |
4'4 |
648'2s |
02:30P |
|
 |
 |
May 24 |
|
|
|
642'4 |
4'4 |
650'0s |
01:20P |
|
 |
 |
Jul 24 |
|
|
|
632'0 |
4'4 |
646'4s |
01:20P |
|
 |
 |
Sep 24 |
|
|
|
600'0 |
4'4 |
580'0s |
01:20P |
|
 |
 |
Dec 24 |
560'0 |
565'2 |
560'0 |
562'0 |
0'6 |
564'0s |
02:46P |
|
 |
 |
Jul 25 |
|
|
|
565'0 |
0'6 |
573'2s |
01:20P |
|
 |
 |
Dec 25 |
|
|
|
534'6 |
0'4 |
536'2s |
01:30P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1226'6 |
1251'0 |
1212'0 |
1237'4 |
6'6 |
1235'2s |
03:18P |
|
 |
 |
Sep 22 |
1230'4 |
1256'2 |
1218'0 |
1242'0 |
7'2 |
1241'2s |
01:20P |
|
 |
 |
Dec 22 |
1235'4 |
1262'6 |
1224'4 |
1248'4 |
7'6 |
1248'2s |
03:50P |
|
 |
 |
Mar 23 |
1237'2 |
1261'6 |
1229'0 |
1250'4 |
7'0 |
1248'4s |
03:51P |
|
 |
 |
May 23 |
1220'2 |
1234'6 |
1204'4 |
1227'4 |
7'6 |
1225'2s |
01:20P |
|
 |
 |
Jul 23 |
1147'0 |
1163'0 |
1145'0 |
1159'0 |
13'2 |
1159'6s |
01:20P |
|
 |
 |
Sep 23 |
1115'0 |
1115'0 |
1115'0 |
1115'0 |
13'6 |
1122'2s |
01:20P |
|
 |
 |
Dec 23 |
1100'0 |
1110'0 |
1092'2 |
1108'0 |
14'0 |
1108'2s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1725'6 |
1744'2 |
1718'6 |
1732'4 |
5'6 |
1732'2s |
03:17P |
|
 |
 |
Aug 22 |
1658'4 |
1672'2 |
1652'2 |
1663'2 |
3'4 |
1663'0s |
02:32P |
|
 |
 |
Sep 22 |
1581'6 |
1593'4 |
1576'6 |
1583'0 |
0'0 |
1584'4s |
01:30P |
|
 |
 |
Nov 22 |
1542'6 |
1551'6 |
1536'0 |
1541'2 |
-0'6 |
1544'0s |
03:33P |
|
 |
 |
Jan 23 |
1545'0 |
1554'6 |
1539'0 |
1545'4 |
0'2 |
1547'6s |
03:36P |
|
 |
 |
Mar 23 |
1533'6 |
1544'6 |
1529'0 |
1537'0 |
2'6 |
1539'4s |
01:30P |
|
 |
 |
May 23 |
1534'6 |
1543'6 |
1526'4 |
1537'2 |
4'2 |
1539'2s |
03:15P |
|
 |
 |
Jul 23 |
1525'2 |
1541'4 |
1524'0 |
1536'4 |
4'4 |
1537'0s |
01:30P |
|
 |
 |
Aug 23 |
1515'0 |
1515'0 |
1515'0 |
1515'0 |
4'4 |
1516'2s |
01:20P |
|
 |
 |
Sep 23 |
|
|
|
1465'6 |
5'6 |
1464'6s |
01:30P |
|
 |
 |
Nov 23 |
1415'2 |
1428'2 |
1414'0 |
1421'6 |
2'4 |
1422'4s |
02:46P |
|
 |
 |
Jan 24 |
1425'0 |
1425'0 |
1425'0 |
1425'0 |
2'2 |
1424'0s |
01:20P |
|
 |
 |
Mar 24 |
|
|
|
1365'0 |
1'6 |
1412'4s |
01:20P |
|
 |
 |
May 24 |
1407'2 |
1410'0 |
1407'0 |
1407'0 |
0'0 |
1408'6s |
01:20P |
|
 |
 |
Jul 24 |
|
|
|
1377'0 |
2'2 |
1408'4s |
01:20P |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
2'2 |
1404'6s |
01:20P |
|
 |
 |
Sep 24 |
|
|
|
1401'4 |
2'0 |
1401'4s |
01:20P |
|
 |
 |
Nov 24 |
1327'4 |
1327'4 |
1327'4 |
1327'4 |
-2'6 |
1335'2s |
01:30P |
|
 |
 |
Jul 25 |
|
|
|
1335'2 |
-2'6 |
1335'2s |
01:20P |
|
 |
 |
Nov 25 |
|
|
|
1300'0 |
-2'6 |
1295'6s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
4284 |
4349 |
4256 |
4331 |
41 |
4323s |
02:52P |
|
 |
 |
Aug 22 |
4211 |
4289 |
4204 |
4274 |
46 |
4273s |
01:30P |
|
 |
 |
Sep 22 |
4153 |
4225 |
4145 |
4212 |
40 |
4210s |
01:20P |
|
 |
 |
Oct 22 |
4092 |
4164 |
4085 |
4143 |
32 |
4144s |
01:20P |
|
 |
 |
Dec 22 |
4123 |
4176 |
4095 |
4156 |
31 |
4155s |
01:30P |
|
 |
 |
Jan 23 |
4092 |
4153 |
4078 |
4134 |
27 |
4132s |
01:20P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
110.425 |
111.575 |
109.975 |
110.175 |
- 0.700 |
110.400s |
01:05P |
|
 |
 |
Jul 22 |
111.400 |
112.850 |
111.050 |
111.600 |
- 0.100 |
111.725s |
02:30P |
|
 |
 |
Aug 22 |
109.675 |
110.925 |
109.475 |
110.275 |
0.325 |
110.450s |
01:05P |
|
 |
 |
Oct 22 |
94.325 |
95.000 |
94.000 |
94.500 |
0.475 |
94.775s |
01:05P |
|
 |
 |
Dec 22 |
86.500 |
87.000 |
86.250 |
86.825 |
0.475 |
86.975s |
01:05P |
|
 |
 |
Feb 23 |
90.150 |
90.375 |
89.850 |
90.375 |
0.250 |
90.325s |
01:05P |
|
 |
 |
Apr 23 |
93.650 |
93.700 |
93.350 |
93.600 |
-0.025 |
93.625s |
01:05P |
|
 |
 |
May 23 |
|
|
|
97.125 |
-0.025 |
97.025s |
01:05P |
|
 |
 |
Jun 23 |
101.850 |
101.850 |
101.475 |
101.475 |
- 0.050 |
101.650s |
01:05P |
|
 |
 |
Jul 23 |
101.750 |
101.750 |
101.750 |
101.750 |
0.175 |
101.750s |
01:05P |
|
 |
 |
Aug 23 |
100.475 |
100.475 |
100.475 |
100.475 |
0.100 |
100.475s |
01:05P |
|
 |
 |
Oct 23 |
|
|
|
87.325 |
0.100 |
87.325s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
132.600 |
132.950 |
132.050 |
132.125 |
- 0.225 |
132.175s |
01:05P |
|
 |
 |
Aug 22 |
132.825 |
133.000 |
132.100 |
132.325 |
- 0.200 |
132.400s |
02:30P |
|
 |
 |
Oct 22 |
138.250 |
138.600 |
137.875 |
137.950 |
- 0.125 |
138.050s |
01:05P |
|
 |
 |
Dec 22 |
143.825 |
144.200 |
143.675 |
143.700 |
0.075 |
143.900s |
01:05P |
|
 |
 |
Feb 23 |
148.825 |
149.225 |
148.650 |
148.675 |
0.050 |
148.875s |
01:05P |
|
 |
 |
Apr 23 |
152.450 |
152.900 |
152.300 |
152.300 |
|
152.550s |
01:05P |
|
 |
 |
Jun 23 |
148.000 |
148.100 |
147.600 |
147.600 |
0.200 |
147.775s |
01:05P |
|
 |
 |
Aug 23 |
147.800 |
148.025 |
147.550 |
147.550 |
0.425 |
147.550s |
01:05P |
|
 |
 |
Oct 23 |
150.825 |
150.825 |
150.750 |
150.750 |
0.350 |
150.750s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
166.625 |
167.450 |
165.700 |
165.800 |
- 0.350 |
166.325s |
01:05P |
|
 |
 |
Sep 22 |
169.725 |
170.325 |
168.800 |
168.800 |
- 0.425 |
169.300s |
01:05P |
|
 |
 |
Oct 22 |
172.150 |
173.025 |
171.425 |
171.425 |
- 0.725 |
171.825s |
01:05P |
|
 |
 |
Nov 22 |
175.000 |
175.150 |
173.650 |
173.650 |
- 0.800 |
173.900s |
01:05P |
|
 |
 |
Jan 23 |
174.575 |
175.500 |
173.975 |
173.975 |
- 0.800 |
174.100s |
01:05P |
|
 |
 |
Mar 23 |
175.950 |
176.150 |
175.325 |
175.325 |
- 1.025 |
175.325s |
01:05P |
|
 |
 |
Apr 23 |
177.725 |
177.725 |
177.500 |
177.500 |
- 0.625 |
177.500s |
01:05P |
|
 |
 |
May 23 |
|
|
|
179.750 |
- 0.625 |
179.750s |
01:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1290'2 |
1320'2 |
1288'0 |
1311'0 |
12'4 |
1304'6s |
03:16P |
|
 |
 |
Sep 22 |
1289'4 |
1320'0 |
1288'0 |
1306'0 |
13'0 |
1304'6s |
02:36P |
|
 |
 |
Dec 22 |
1287'0 |
1316'6 |
1285'4 |
1302'2 |
13'6 |
1301'4s |
02:59P |
|
 |
 |
Mar 23 |
1287'4 |
1313'6 |
1287'2 |
1299'0 |
13'4 |
1299'4s |
01:31P |
|
 |
 |
May 23 |
|
|
|
1260'0 |
13'6 |
1293'6s |
01:31P |
|
 |
 |
Jul 23 |
1237'6 |
1237'6 |
1237'6 |
1237'6 |
14'0 |
1253'4s |
01:31P |
|
 |
 |
Sep 23 |
1123'0 |
1144'0 |
1123'0 |
1140'0 |
15'4 |
1139'6s |
01:31P |
|
 |
 |
Dec 23 |
1105'0 |
1105'0 |
1105'0 |
1105'0 |
13'2 |
1104'0s |
01:31P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
680'4 |
705'6 |
679'6 |
705'6 |
18'4 |
703'6s |
01:30P |
|
 |
 |
Sep 22 |
630'0 |
647'4 |
626'6 |
647'4 |
13'4 |
646'4s |
01:30P |
|
 |
 |
Dec 22 |
622'4 |
635'0 |
618'2 |
635'0 |
12'0 |
633'2s |
02:59P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|