 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
673'6 |
674'6 |
673'4 |
674'4 |
0'4 |
674'0 |
07:17P |
|
 |
 |
May 23 |
672'4 |
674'0 |
672'4 |
673'4 |
0'4 |
673'0 |
07:17P |
|
 |
 |
Jul 23 |
661'6 |
663'2 |
661'6 |
663'0 |
0'4 |
662'4 |
07:17P |
|
 |
 |
Sep 23 |
607'0 |
608'2 |
607'0 |
607'6 |
-0'2 |
608'0 |
07:17P |
|
 |
 |
Dec 23 |
593'0 |
593'6 |
592'6 |
593'2 |
-0'2 |
593'4 |
07:17P |
|
 |
 |
Mar 24 |
600'0 |
600'0 |
599'6 |
599'6 |
-0'6 |
600'4 |
07:16P |
|
 |
 |
May 24 |
603'2 |
603'2 |
603'2 |
603'2 |
-0'4 |
603'6 |
07:17P |
|
 |
 |
Jul 24 |
602'0 |
602'0 |
602'0 |
602'0 |
-0'6 |
602'6 |
07:16P |
|
 |
 |
Sep 24 |
561'4 |
561'4 |
561'4 |
561'4 |
-2'2 |
562'2s |
07:15P |
|
 |
 |
Dec 24 |
550'0 |
550'2 |
550'0 |
550'0 |
-0'4 |
550'4 |
07:16P |
|
 |
 |
Mar 25 |
|
|
|
556'0 |
-2'2 |
557'2s |
07:15P |
|
 |
 |
May 25 |
|
|
|
558'4 |
-2'4 |
558'4s |
07:15P |
|
 |
 |
Jul 25 |
|
|
|
560'0 |
-2'4 |
558'6s |
07:15P |
|
 |
 |
Sep 25 |
|
|
|
523'0 |
-2'4 |
523'0s |
07:00P |
|
 |
 |
Dec 25 |
505'0 |
505'2 |
501'4 |
502'0 |
-3'0 |
502'0s |
07:12P |
|
 |
 |
Jul 26 |
|
|
|
507'4 |
-3'0 |
507'4s |
07:00P |
|
 |
 |
Dec 26 |
477'0 |
477'0 |
477'0 |
477'0 |
-2'2 |
474'4s |
07:00P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
885'0 |
888'4 |
884'2 |
888'0 |
2'2 |
885'6 |
07:17P |
|
 |
 |
May 23 |
874'0 |
877'0 |
873'0 |
877'0 |
2'2 |
874'6 |
07:17P |
|
 |
 |
Jul 23 |
861'2 |
864'6 |
860'6 |
864'4 |
1'2 |
863'2 |
07:17P |
|
 |
 |
Sep 23 |
861'0 |
862'6 |
861'0 |
862'6 |
1'0 |
861'6 |
07:17P |
|
 |
 |
Dec 23 |
865'0 |
865'0 |
865'0 |
865'0 |
0'4 |
864'4 |
07:17P |
|
 |
 |
Mar 24 |
851'0 |
863'0 |
851'0 |
863'0 |
3'6 |
862'4s |
07:16P |
|
 |
 |
May 24 |
|
|
|
846'6 |
4'2 |
855'0s |
07:13P |
|
 |
 |
Jul 24 |
817'6 |
818'4 |
817'0 |
818'4 |
0'4 |
818'0s |
07:17P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
1516'0 |
1519'2 |
1515'2 |
1518'2 |
3'0 |
1515'2 |
07:17P |
|
 |
 |
May 23 |
1510'4 |
1514'0 |
1510'2 |
1513'2 |
3'0 |
1510'2 |
07:17P |
|
 |
 |
Jul 23 |
1503'4 |
1507'4 |
1503'4 |
1506'4 |
2'2 |
1504'2 |
07:17P |
|
 |
 |
Aug 23 |
1469'2 |
1474'4 |
1461'6 |
1468'4 |
-1'6 |
1468'0s |
07:17P |
|
 |
 |
Sep 23 |
1398'4 |
1405'0 |
1393'2 |
1399'6 |
0'4 |
1399'6s |
07:17P |
|
 |
 |
Nov 23 |
1370'0 |
1372'0 |
1369'6 |
1371'6 |
1'2 |
1370'4 |
07:17P |
|
 |
 |
Jan 24 |
1372'0 |
1378'6 |
1367'2 |
1375'0 |
3'0 |
1375'0s |
07:17P |
|
 |
 |
Mar 24 |
1364'4 |
1369'4 |
1358'0 |
1366'4 |
3'2 |
1366'4s |
07:17P |
|
 |
 |
May 24 |
1362'0 |
1363'4 |
1359'4 |
1362'6 |
3'2 |
1362'6s |
07:17P |
|
 |
 |
Jul 24 |
1361'4 |
1363'6 |
1357'4 |
1362'2 |
3'0 |
1362'4s |
07:17P |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
3'0 |
1349'2s |
07:00P |
|
 |
 |
Sep 24 |
|
|
|
1316'2 |
3'0 |
1317'0s |
07:06P |
|
 |
 |
Nov 24 |
1292'6 |
1299'6 |
1291'0 |
1295'4 |
1'4 |
1295'6s |
07:17P |
|
 |
 |
Jan 25 |
1299'6 |
1300'4 |
1299'6 |
1300'4 |
1'6 |
1296'2s |
07:06P |
|
 |
 |
Mar 25 |
|
|
|
1287'4 |
1'6 |
1287'4s |
07:06P |
|
 |
 |
May 25 |
|
|
|
1282'6 |
1'6 |
1282'6s |
07:06P |
|
 |
 |
Jul 25 |
|
|
|
1285'0 |
1'6 |
1292'2s |
07:06P |
|
 |
 |
Aug 25 |
|
|
|
1281'4 |
1'6 |
1281'4s |
01:20P |
|
 |
 |
Sep 25 |
|
|
|
1261'2 |
1'6 |
1261'2s |
07:00P |
|
 |
 |
Nov 25 |
1242'4 |
1242'4 |
1234'0 |
1234'0 |
-8'4 |
1233'4s |
07:06P |
|
 |
 |
Jul 26 |
|
|
|
1229'4 |
-8'4 |
1229'4s |
07:01P |
|
 |
 |
Nov 26 |
|
|
|
1191'6 |
-8'4 |
1199'6s |
07:01P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
4815 |
4831 |
4814 |
4831 |
17 |
4814 |
07:17P |
|
 |
 |
May 23 |
4677 |
4691 |
4677 |
4691 |
14 |
4677 |
07:17P |
|
 |
 |
Jul 23 |
4602 |
4604 |
4594 |
4604 |
12 |
4592 |
07:17P |
|
 |
 |
Aug 23 |
4443 |
4449 |
4439 |
4449 |
7 |
4442 |
07:17P |
|
 |
 |
Sep 23 |
4277 |
4277 |
4265 |
4272 |
7 |
4265 |
07:17P |
|
 |
 |
Oct 23 |
4123 |
4123 |
4123 |
4123 |
4 |
4119 |
07:17P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 23 |
75.175 |
75.575 |
74.900 |
75.400 |
0.325 |
75.375s |
03:02P |
|
 |
 |
Apr 23 |
83.050 |
84.075 |
81.275 |
83.100 |
0.550 |
83.275s |
03:52P |
|
 |
 |
May 23 |
92.650 |
93.050 |
90.650 |
92.675 |
0.400 |
92.650s |
01:05P |
|
 |
 |
Jun 23 |
101.025 |
101.150 |
98.575 |
100.575 |
0.100 |
100.650s |
01:05P |
|
 |
 |
Jul 23 |
102.975 |
103.075 |
100.725 |
102.600 |
0.100 |
102.675s |
01:05P |
|
 |
 |
Aug 23 |
102.675 |
102.950 |
100.775 |
102.500 |
0.125 |
102.675s |
02:48P |
|
 |
 |
Oct 23 |
90.950 |
91.250 |
89.225 |
90.650 |
-0.100 |
90.850s |
03:03P |
|
 |
 |
Dec 23 |
84.000 |
84.250 |
82.750 |
83.900 |
0.100 |
84.050s |
01:05P |
|
 |
 |
Feb 24 |
87.125 |
87.275 |
86.350 |
87.100 |
0.100 |
87.100s |
02:35P |
|
 |
 |
Apr 24 |
89.800 |
89.800 |
89.800 |
89.800 |
0.175 |
89.975s |
03:51P |
|
 |
 |
May 24 |
|
|
|
96.225 |
0.175 |
96.225s |
01:05P |
|
 |
 |
Jun 24 |
|
|
|
99.475 |
0.175 |
99.475s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 23 |
160.925 |
161.200 |
160.475 |
160.525 |
- 0.250 |
160.575s |
01:05P |
|
 |
 |
Apr 23 |
164.350 |
164.600 |
163.500 |
163.550 |
- 0.875 |
163.600s |
01:05P |
|
 |
 |
Jun 23 |
160.500 |
160.750 |
159.650 |
159.750 |
- 0.900 |
159.800s |
02:33P |
|
 |
 |
Aug 23 |
159.650 |
159.875 |
158.975 |
159.075 |
- 0.775 |
159.050s |
02:30P |
|
 |
 |
Oct 23 |
163.925 |
164.125 |
163.200 |
163.200 |
- 0.750 |
163.300s |
01:05P |
|
 |
 |
Dec 23 |
167.800 |
167.925 |
166.975 |
166.975 |
- 0.750 |
167.050s |
01:05P |
|
 |
 |
Feb 24 |
170.300 |
170.375 |
169.550 |
169.600 |
- 0.675 |
169.600s |
01:05P |
|
 |
 |
Apr 24 |
171.975 |
172.075 |
171.400 |
171.400 |
- 0.725 |
171.425s |
02:30P |
|
 |
 |
Jun 24 |
167.025 |
167.025 |
166.500 |
166.500 |
- 0.325 |
166.600s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
187.650 |
188.575 |
186.975 |
187.100 |
- 0.500 |
187.200s |
03:00P |
|
 |
 |
Apr 23 |
191.725 |
192.450 |
191.050 |
191.100 |
- 0.400 |
191.350s |
01:05P |
|
 |
 |
May 23 |
195.275 |
195.850 |
194.550 |
194.625 |
- 0.725 |
194.800s |
01:05P |
|
 |
 |
Aug 23 |
208.800 |
209.200 |
207.900 |
207.900 |
- 0.650 |
208.125s |
01:05P |
|
 |
 |
Sep 23 |
211.775 |
212.225 |
210.775 |
210.775 |
- 0.800 |
210.975s |
01:05P |
|
 |
 |
Oct 23 |
213.775 |
214.575 |
213.050 |
213.050 |
- 1.125 |
213.350s |
01:05P |
|
 |
 |
Nov 23 |
215.300 |
215.875 |
214.525 |
214.800 |
- 0.575 |
214.925s |
01:05P |
|
 |
 |
Jan 24 |
214.450 |
214.450 |
214.450 |
214.450 |
- 0.750 |
214.450s |
01:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
917'0 |
918'6 |
917'0 |
918'6 |
1'4 |
917'2 |
07:17P |
|
 |
 |
May 23 |
910'2 |
911'0 |
910'2 |
911'0 |
0'6 |
910'2 |
07:17P |
|
 |
 |
Jul 23 |
907'0 |
907'0 |
907'0 |
907'0 |
1'4 |
905'4 |
07:17P |
|
 |
 |
Sep 23 |
886'6 |
887'0 |
886'4 |
886'4 |
-0'4 |
887'0 |
07:17P |
|
 |
 |
Dec 23 |
892'0 |
892'0 |
892'0 |
892'0 |
-0'6 |
892'6 |
07:17P |
|
 |
 |
Mar 24 |
|
|
|
904'6 |
-1'0 |
896'2s |
07:11P |
|
 |
 |
May 24 |
|
|
|
905'0 |
-1'0 |
891'2s |
01:31P |
|
 |
 |
Jul 24 |
|
|
|
885'6 |
-0'6 |
885'6s |
07:00P |
|
 |
 |
Sep 24 |
|
|
|
851'2 |
-0'6 |
851'2s |
01:31P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 23 |
382'6 |
382'6 |
382'6 |
382'6 |
-2'0 |
384'6 |
07:06P |
|
 |
 |
May 23 |
371'2 |
373'2 |
370'6 |
373'2 |
-3'4 |
376'6 |
07:07P |
|
 |
 |
Jul 23 |
380'0 |
381'0 |
380'0 |
380'0 |
2'2 |
376'0s |
07:07P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|