 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
745'0 |
762'2 |
735'0 |
749'4 |
3'4 |
750'2s |
06/24 |
|
 |
 |
Sep 22 |
665'6 |
684'4 |
661'2 |
682'4 |
16'0 |
682'6s |
06/24 |
|
 |
 |
Dec 22 |
655'4 |
676'4 |
651'4 |
673'4 |
18'4 |
674'0s |
06/24 |
|
 |
 |
Mar 23 |
661'0 |
681'6 |
657'0 |
679'0 |
18'2 |
679'2s |
06/24 |
|
 |
 |
May 23 |
663'2 |
683'6 |
660'0 |
681'2 |
18'2 |
681'6s |
06/24 |
|
 |
 |
Jul 23 |
659'4 |
679'6 |
655'4 |
677'0 |
17'6 |
677'4s |
06/24 |
|
 |
 |
Sep 23 |
615'4 |
634'4 |
614'2 |
630'0 |
12'2 |
629'6s |
06/24 |
|
 |
 |
Dec 23 |
599'0 |
617'0 |
596'4 |
608'6 |
9'2 |
609'4s |
06/24 |
|
 |
 |
Mar 24 |
606'6 |
621'6 |
604'4 |
615'6 |
9'0 |
615'6s |
06/24 |
|
 |
 |
May 24 |
620'6 |
622'2 |
620'6 |
622'0 |
9'2 |
618'0s |
06/24 |
|
 |
 |
Jul 24 |
620'0 |
620'0 |
620'0 |
620'0 |
8'6 |
616'2s |
06/24 |
|
 |
 |
Sep 24 |
|
|
|
600'0 |
8'6 |
561'2s |
06/24 |
|
 |
 |
Dec 24 |
540'0 |
553'2 |
539'0 |
549'0 |
2'2 |
546'2s |
06/24 |
|
 |
 |
Jul 25 |
|
|
|
565'0 |
2'2 |
554'2s |
06/24 |
|
 |
 |
Dec 25 |
520'0 |
525'0 |
520'0 |
525'0 |
0'4 |
520'4s |
06/24 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1005'2 |
1022'0 |
991'6 |
993'0 |
-12'4 |
992'4s |
06/24 |
|
 |
 |
Sep 22 |
1012'2 |
1027'4 |
997'2 |
998'2 |
-12'4 |
998'2s |
06/24 |
|
 |
 |
Dec 22 |
1022'0 |
1037'4 |
1007'2 |
1007'6 |
-12'4 |
1008'0s |
06/24 |
|
 |
 |
Mar 23 |
1028'6 |
1043'4 |
1014'0 |
1014'0 |
-12'6 |
1014'4s |
06/24 |
|
 |
 |
May 23 |
1019'0 |
1037'6 |
1008'6 |
1009'0 |
-13'0 |
1008'6s |
06/24 |
|
 |
 |
Jul 23 |
980'0 |
1000'0 |
969'4 |
970'6 |
-12'6 |
970'6s |
06/24 |
|
 |
 |
Sep 23 |
958'0 |
964'0 |
957'4 |
964'0 |
-11'6 |
952'0s |
06/24 |
|
 |
 |
Dec 23 |
970'0 |
970'0 |
947'4 |
947'4 |
-11'0 |
948'2s |
06/24 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1588'2 |
1620'4 |
1583'0 |
1609'0 |
17'4 |
1610'6s |
06/24 |
|
 |
 |
Aug 22 |
1501'6 |
1529'4 |
1494'6 |
1525'0 |
13'4 |
1520'6s |
06/24 |
|
 |
 |
Sep 22 |
1432'0 |
1454'2 |
1422'2 |
1447'4 |
8'6 |
1445'6s |
06/24 |
|
 |
 |
Nov 22 |
1411'4 |
1433'0 |
1399'2 |
1424'6 |
8'6 |
1424'2s |
06/24 |
|
 |
 |
Jan 23 |
1419'0 |
1437'2 |
1404'2 |
1428'0 |
8'0 |
1428'2s |
06/24 |
|
 |
 |
Mar 23 |
1418'4 |
1432'2 |
1401'2 |
1422'2 |
6'4 |
1423'0s |
06/24 |
|
 |
 |
May 23 |
1415'0 |
1431'0 |
1402'0 |
1423'6 |
5'6 |
1422'6s |
06/24 |
|
 |
 |
Jul 23 |
1416'0 |
1430'0 |
1399'6 |
1419'4 |
5'4 |
1420'2s |
06/24 |
|
 |
 |
Aug 23 |
1393'4 |
1405'2 |
1393'4 |
1405'2 |
2'4 |
1399'6s |
06/24 |
|
 |
 |
Sep 23 |
1367'2 |
1367'4 |
1355'2 |
1359'4 |
1'0 |
1355'2s |
06/24 |
|
 |
 |
Nov 23 |
1328'6 |
1341'2 |
1319'0 |
1325'0 |
-0'2 |
1328'4s |
06/24 |
|
 |
 |
Jan 24 |
1332'0 |
1337'0 |
1332'0 |
1332'0 |
-0'4 |
1331'2s |
06/24 |
|
 |
 |
Mar 24 |
|
|
|
1319'2 |
-0'6 |
1321'0s |
06/24 |
|
 |
 |
May 24 |
1326'0 |
1326'0 |
1311'0 |
1311'0 |
-1'4 |
1315'4s |
06/24 |
|
 |
 |
Jul 24 |
1318'2 |
1318'2 |
1318'2 |
1318'2 |
-1'6 |
1313'2s |
06/24 |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
-2'0 |
1309'0s |
06/24 |
|
 |
 |
Sep 24 |
|
|
|
1302'0 |
-2'0 |
1302'0s |
06/24 |
|
 |
 |
Nov 24 |
1265'0 |
1275'4 |
1265'0 |
1272'4 |
0'0 |
1269'2s |
06/24 |
|
 |
 |
Jul 25 |
|
|
|
1273'2 |
0'0 |
1273'2s |
06/24 |
|
 |
 |
Nov 25 |
1240'0 |
1246'0 |
1240'0 |
1246'0 |
-1'4 |
1241'2s |
06/24 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
4275 |
4356 |
4244 |
4339 |
59 |
4326s |
06/24 |
|
 |
 |
Aug 22 |
4067 |
4139 |
4037 |
4128 |
54 |
4114s |
06/24 |
|
 |
 |
Sep 22 |
3925 |
4001 |
3900 |
3981 |
42 |
3973s |
06/24 |
|
 |
 |
Oct 22 |
3857 |
3925 |
3834 |
3901 |
28 |
3894s |
06/24 |
|
 |
 |
Dec 22 |
3871 |
3934 |
3845 |
3913 |
28 |
3907s |
06/24 |
|
 |
 |
Jan 23 |
3869 |
3919 |
3840 |
3897 |
22 |
3897s |
06/24 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
109.300 |
111.325 |
109.025 |
110.825 |
2.375 |
110.925s |
06/24 |
|
 |
 |
Aug 22 |
104.750 |
107.550 |
103.950 |
106.825 |
3.100 |
106.775s |
06/24 |
|
 |
 |
Oct 22 |
90.725 |
93.075 |
90.500 |
92.250 |
2.075 |
92.325s |
06/24 |
|
 |
 |
Dec 22 |
83.975 |
85.950 |
83.975 |
85.425 |
1.625 |
85.300s |
06/24 |
|
 |
 |
Feb 23 |
88.150 |
89.625 |
88.150 |
89.500 |
1.600 |
89.350s |
06/24 |
|
 |
 |
Apr 23 |
91.175 |
93.325 |
91.175 |
93.200 |
1.950 |
93.050s |
06/24 |
|
 |
 |
May 23 |
|
|
|
94.550 |
1.950 |
96.500s |
06/24 |
|
 |
 |
Jun 23 |
99.800 |
101.700 |
99.800 |
101.700 |
1.875 |
101.425s |
06/24 |
|
 |
 |
Jul 23 |
100.100 |
101.450 |
100.100 |
101.450 |
1.475 |
101.100s |
06/24 |
|
 |
 |
Aug 23 |
99.500 |
99.650 |
99.500 |
99.625 |
1.275 |
99.625s |
06/24 |
|
 |
 |
Oct 23 |
|
|
|
85.975 |
0.925 |
86.900s |
06/24 |
|
 |
 |
Dec 23 |
|
|
|
80.075 |
0.925 |
80.900s |
06/24 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
136.000 |
136.200 |
135.325 |
135.600 |
0.100 |
135.350s |
06/24 |
|
 |
 |
Aug 22 |
134.100 |
134.625 |
133.275 |
133.325 |
- 0.500 |
133.375s |
06/24 |
|
 |
 |
Oct 22 |
140.025 |
140.600 |
139.600 |
139.625 |
- 0.250 |
139.750s |
06/24 |
|
 |
 |
Dec 22 |
145.400 |
145.975 |
145.125 |
145.200 |
- 0.200 |
145.250s |
06/24 |
|
 |
 |
Feb 23 |
149.500 |
150.025 |
149.450 |
149.700 |
0.175 |
149.750s |
06/24 |
|
 |
 |
Apr 23 |
152.500 |
153.175 |
152.500 |
152.925 |
0.075 |
153.000s |
06/24 |
|
 |
 |
Jun 23 |
148.400 |
148.575 |
148.075 |
148.300 |
- 0.075 |
148.300s |
06/24 |
|
 |
 |
Aug 23 |
148.350 |
148.350 |
148.025 |
148.350 |
0.250 |
148.275s |
06/24 |
|
 |
 |
Oct 23 |
151.650 |
151.850 |
151.650 |
151.850 |
0.200 |
151.850s |
06/24 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
174.200 |
174.850 |
172.200 |
172.375 |
- 2.350 |
172.500s |
06/24 |
|
 |
 |
Sep 22 |
176.325 |
176.725 |
174.600 |
174.900 |
- 1.775 |
175.075s |
06/24 |
|
 |
 |
Oct 22 |
177.975 |
178.350 |
176.550 |
176.950 |
- 1.550 |
177.075s |
06/24 |
|
 |
 |
Nov 22 |
179.700 |
179.900 |
178.150 |
178.425 |
- 1.600 |
178.475s |
06/24 |
|
 |
 |
Jan 23 |
179.850 |
180.000 |
178.400 |
178.425 |
- 1.625 |
178.600s |
06/24 |
|
 |
 |
Mar 23 |
181.175 |
181.200 |
180.000 |
180.125 |
- 1.900 |
180.050s |
06/24 |
|
 |
 |
Apr 23 |
183.300 |
183.300 |
183.100 |
183.100 |
- 0.750 |
182.650s |
06/24 |
|
 |
 |
May 23 |
184.500 |
184.500 |
184.200 |
184.200 |
- 0.750 |
184.100s |
06/24 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1076'0 |
1092'2 |
1067'6 |
1068'2 |
-9'6 |
1070'6s |
06/24 |
|
 |
 |
Sep 22 |
1079'0 |
1091'4 |
1067'4 |
1070'6 |
-9'2 |
1070'4s |
06/24 |
|
 |
 |
Dec 22 |
1086'0 |
1098'2 |
1073'6 |
1076'0 |
-9'6 |
1076'2s |
06/24 |
|
 |
 |
Mar 23 |
1095'4 |
1108'0 |
1085'2 |
1086'4 |
-9'6 |
1087'4s |
06/24 |
|
 |
 |
May 23 |
1100'0 |
1110'0 |
1097'4 |
1100'6 |
-10'2 |
1091'0s |
06/24 |
|
 |
 |
Jul 23 |
1085'0 |
1087'4 |
1079'0 |
1079'0 |
-11'0 |
1077'2s |
06/24 |
|
 |
 |
Sep 23 |
1000'0 |
1002'0 |
991'0 |
992'0 |
-14'0 |
990'2s |
06/24 |
|
 |
 |
Dec 23 |
982'0 |
982'0 |
982'0 |
982'0 |
-14'0 |
984'2s |
06/24 |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
598'0 |
608'0 |
590'0 |
602'6 |
-1'2 |
597'0s |
06/24 |
|
 |
 |
Sep 22 |
549'2 |
556'0 |
525'6 |
530'6 |
-17'4 |
533'0s |
06/24 |
|
 |
 |
Dec 22 |
538'4 |
541'4 |
512'6 |
518'4 |
-20'2 |
518'2s |
06/24 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|