 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
600'0 |
600'0 |
596'2 |
600'0 |
-4'2 |
604'2 |
08:28P |
|
 |
 |
Sep 23 |
521'0 |
521'0 |
514'4 |
517'4 |
-7'4 |
525'0 |
08:28P |
|
 |
 |
Dec 23 |
526'0 |
526'0 |
520'2 |
523'2 |
-7'4 |
530'6 |
08:28P |
|
 |
 |
Mar 24 |
535'4 |
537'0 |
530'2 |
533'2 |
-7'4 |
540'6 |
08:29P |
|
 |
 |
May 24 |
539'2 |
540'6 |
536'0 |
539'0 |
-7'2 |
546'2 |
08:28P |
|
 |
 |
Jul 24 |
542'0 |
542'2 |
538'2 |
541'0 |
-7'0 |
548'0 |
08:29P |
|
 |
 |
Sep 24 |
510'0 |
510'0 |
503'4 |
505'4 |
-6'2 |
511'6 |
08:28P |
|
 |
 |
Dec 24 |
502'0 |
502'0 |
496'4 |
496'4 |
-7'4 |
504'0 |
08:28P |
|
 |
 |
Mar 25 |
515'0 |
519'0 |
515'0 |
519'0 |
-7'2 |
511'6s |
08:29P |
|
 |
 |
May 25 |
|
|
|
522'2 |
-7'2 |
514'4s |
08:28P |
|
 |
 |
Jul 25 |
518'4 |
518'4 |
518'0 |
518'0 |
-7'4 |
515'2s |
08:28P |
|
 |
 |
Sep 25 |
|
|
|
473'4 |
-7'2 |
478'2s |
08:23P |
|
 |
 |
Dec 25 |
474'0 |
474'0 |
474'0 |
474'0 |
-2'0 |
476'0 |
08:28P |
|
 |
 |
Jul 26 |
|
|
|
500'0 |
-3'6 |
487'6s |
08:23P |
|
 |
 |
Dec 26 |
468'0 |
468'0 |
467'0 |
467'0 |
-3'6 |
470'6 |
08:23P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
788'0 |
789'6 |
782'0 |
787'0 |
-1'0 |
788'0 |
08:28P |
|
 |
 |
Sep 23 |
786'2 |
787'2 |
780'2 |
785'0 |
-1'0 |
786'0 |
08:28P |
|
 |
 |
Dec 23 |
784'0 |
784'0 |
778'4 |
782'0 |
-2'0 |
784'0 |
08:28P |
|
 |
 |
Mar 24 |
778'2 |
778'2 |
778'2 |
778'2 |
-1'2 |
779'4 |
08:28P |
|
 |
 |
May 24 |
788'4 |
797'6 |
771'0 |
772'6 |
-25'0 |
772'4s |
08:28P |
|
 |
 |
Jul 24 |
750'6 |
750'6 |
750'6 |
750'6 |
-1'4 |
752'2 |
08:28P |
|
 |
 |
Sep 24 |
753'2 |
758'4 |
751'0 |
751'0 |
-16'6 |
751'0s |
08:27P |
|
 |
 |
Dec 24 |
757'6 |
762'4 |
754'6 |
754'6 |
-15'6 |
755'0s |
08:24P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
1358'0 |
1360'0 |
1353'0 |
1356'4 |
-4'2 |
1360'6 |
08:28P |
|
 |
 |
Aug 23 |
1265'2 |
1266'0 |
1258'4 |
1262'0 |
-5'2 |
1267'2 |
08:28P |
|
 |
 |
Sep 23 |
1188'0 |
1188'0 |
1179'2 |
1181'4 |
-8'2 |
1189'6 |
08:28P |
|
 |
 |
Nov 23 |
1175'0 |
1176'6 |
1167'4 |
1170'0 |
-8'4 |
1178'4 |
08:28P |
|
 |
 |
Jan 24 |
1185'2 |
1185'2 |
1177'2 |
1178'6 |
-8'6 |
1187'4 |
08:28P |
|
 |
 |
Mar 24 |
1181'6 |
1181'6 |
1176'0 |
1177'2 |
-8'2 |
1185'4 |
08:28P |
|
 |
 |
May 24 |
1182'0 |
1182'0 |
1179'0 |
1180'2 |
-7'4 |
1187'6 |
08:28P |
|
 |
 |
Jul 24 |
1188'2 |
1188'2 |
1182'4 |
1182'6 |
-9'0 |
1191'6 |
08:28P |
|
 |
 |
Aug 24 |
|
|
|
1160'2 |
-10'0 |
1178'2s |
08:29P |
|
 |
 |
Sep 24 |
|
|
|
1158'4 |
-10'4 |
1147'2s |
08:28P |
|
 |
 |
Nov 24 |
1132'6 |
1132'6 |
1128'0 |
1128'0 |
-6'4 |
1134'4 |
08:28P |
|
 |
 |
Jan 25 |
|
|
|
1145'6 |
-10'6 |
1136'2s |
08:28P |
|
 |
 |
Mar 25 |
|
|
|
1211'4 |
-10'6 |
1128'6s |
08:08P |
|
 |
 |
May 25 |
|
|
|
1152'0 |
-10'6 |
1121'4s |
08:28P |
|
 |
 |
Jul 25 |
|
|
|
1130'6 |
-10'6 |
1124'4s |
08:28P |
|
 |
 |
Aug 25 |
|
|
|
1113'6 |
-10'6 |
1113'6s |
08:08P |
|
 |
 |
Sep 25 |
|
|
|
1095'4 |
-10'6 |
1095'4s |
07:02P |
|
 |
 |
Nov 25 |
1105'0 |
1105'0 |
1103'0 |
1103'0 |
-10'6 |
1096'0s |
08:28P |
|
 |
 |
Jul 26 |
|
|
|
1120'6 |
-8'4 |
1099'0s |
07:06P |
|
 |
 |
Nov 26 |
1065'0 |
1065'0 |
1065'0 |
1065'0 |
-0'4 |
1065'4 |
07:01P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
4047 |
4047 |
4013 |
4018 |
- 34 |
4052 |
08:28P |
|
 |
 |
Aug 23 |
3946 |
3946 |
3913 |
3917 |
- 35 |
3952 |
08:28P |
|
 |
 |
Sep 23 |
3813 |
3813 |
3777 |
3780 |
- 35 |
3815 |
08:28P |
|
 |
 |
Oct 23 |
3681 |
3681 |
3651 |
3651 |
- 37 |
3688 |
08:28P |
|
 |
 |
Dec 23 |
3654 |
3654 |
3624 |
3627 |
- 31 |
3658 |
08:28P |
|
 |
 |
Jan 24 |
3625 |
3625 |
3598 |
3602 |
- 28 |
3630 |
08:28P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
87.500 |
88.300 |
87.125 |
87.800 |
-0.600 |
87.700s |
01:05P |
|
 |
 |
Jul 23 |
87.725 |
88.725 |
86.250 |
87.225 |
-1.400 |
86.925s |
01:05P |
|
 |
 |
Aug 23 |
84.000 |
84.850 |
82.675 |
83.350 |
-1.400 |
83.100s |
02:30P |
|
 |
 |
Oct 23 |
77.700 |
77.700 |
75.475 |
75.725 |
-2.100 |
75.750s |
01:05P |
|
 |
 |
Dec 23 |
75.100 |
75.100 |
72.825 |
72.975 |
-2.175 |
73.100s |
01:05P |
|
 |
 |
Feb 24 |
80.400 |
80.550 |
78.550 |
78.925 |
-1.875 |
79.025s |
01:05P |
|
 |
 |
Apr 24 |
85.250 |
85.500 |
83.700 |
84.325 |
-1.500 |
84.200s |
01:05P |
|
 |
 |
May 24 |
|
|
|
89.425 |
-1.500 |
87.925s |
01:05P |
|
 |
 |
Jun 24 |
94.400 |
95.150 |
94.400 |
94.600 |
-0.425 |
94.575s |
01:05P |
|
 |
 |
Jul 24 |
94.425 |
94.700 |
94.425 |
94.700 |
-0.400 |
94.575s |
01:05P |
|
 |
 |
Aug 24 |
93.550 |
93.550 |
93.500 |
93.500 |
-0.500 |
93.500s |
03:39P |
|
 |
 |
Oct 24 |
|
|
|
83.100 |
-0.500 |
82.250s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 23 |
181.000 |
182.875 |
177.625 |
179.275 |
- 0.825 |
179.000s |
01:05P |
|
 |
 |
Aug 23 |
176.275 |
178.100 |
172.600 |
173.375 |
- 2.300 |
173.200s |
01:05P |
|
 |
 |
Oct 23 |
178.775 |
180.175 |
174.875 |
175.700 |
- 2.625 |
175.625s |
01:05P |
|
 |
 |
Dec 23 |
181.750 |
182.850 |
177.975 |
178.575 |
- 2.725 |
178.525s |
01:05P |
|
 |
 |
Feb 24 |
185.125 |
186.000 |
181.350 |
181.700 |
- 2.825 |
181.900s |
01:05P |
|
 |
 |
Apr 24 |
187.600 |
188.300 |
184.100 |
184.300 |
- 2.700 |
184.625s |
01:05P |
|
 |
 |
Jun 24 |
182.925 |
183.600 |
179.900 |
179.975 |
- 2.550 |
180.375s |
01:05P |
|
 |
 |
Aug 24 |
181.400 |
181.775 |
178.425 |
178.450 |
- 2.325 |
178.825s |
01:05P |
|
 |
 |
Oct 24 |
183.725 |
184.300 |
181.425 |
181.550 |
- 2.175 |
181.550s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 23 |
244.100 |
245.175 |
238.550 |
238.625 |
- 4.150 |
239.100s |
02:49P |
|
 |
 |
Sep 23 |
247.350 |
248.600 |
241.800 |
241.875 |
- 4.250 |
242.275s |
02:30P |
|
 |
 |
Oct 23 |
249.725 |
250.950 |
244.050 |
244.125 |
- 4.275 |
244.550s |
01:05P |
|
 |
 |
Nov 23 |
250.500 |
252.000 |
245.325 |
245.400 |
- 4.150 |
245.800s |
01:05P |
|
 |
 |
Jan 24 |
249.700 |
250.900 |
244.575 |
245.000 |
- 3.800 |
245.400s |
01:05P |
|
 |
 |
Mar 24 |
249.425 |
250.825 |
245.600 |
246.100 |
- 3.150 |
246.275s |
02:30P |
|
 |
 |
Apr 24 |
253.125 |
253.350 |
248.100 |
248.300 |
- 3.625 |
248.325s |
01:05P |
|
 |
 |
May 24 |
253.175 |
254.600 |
249.600 |
250.450 |
- 2.725 |
250.450s |
01:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
793'6 |
793'6 |
790'2 |
793'0 |
-1'0 |
794'0 |
08:28P |
|
 |
 |
Sep 23 |
796'4 |
796'4 |
792'6 |
795'6 |
-0'6 |
796'4 |
08:27P |
|
 |
 |
Dec 23 |
802'0 |
802'0 |
798'2 |
798'2 |
-3'4 |
801'6 |
08:27P |
|
 |
 |
Mar 24 |
805'0 |
805'0 |
803'6 |
803'6 |
-3'2 |
807'0 |
08:27P |
|
 |
 |
May 24 |
|
|
|
829'6 |
-23'0 |
805'4s |
08:00P |
|
 |
 |
Jul 24 |
|
|
|
789'0 |
-7'6 |
807'0s |
08:24P |
|
 |
 |
Sep 24 |
|
|
|
791'0 |
-15'0 |
770'0s |
07:00P |
|
 |
 |
Dec 24 |
|
|
|
790'6 |
-14'6 |
765'0s |
07:00P |
|
 |
 |
Mar 25 |
|
|
|
|
|
|
|
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 23 |
344'0 |
344'0 |
338'6 |
338'6 |
-5'4 |
344'2 |
08:27P |
|
 |
 |
Sep 23 |
350'2 |
350'2 |
341'2 |
348'6 |
-2'2 |
348'6s |
08:27P |
|
 |
 |
Dec 23 |
353'6 |
353'6 |
345'6 |
352'0 |
-1'4 |
352'0s |
07:49P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|