 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
581'4 |
-11'0 |
581'2 |
592'4 |
592'4 |
592'4 |
09:41A |
|
 |
 |
Sep 23 |
516'6 |
-7'4 |
516'6 |
524'6 |
523'4 |
524'2 |
09:41A |
|
 |
 |
Dec 23 |
524'2 |
-5'6 |
524'0 |
530'6 |
529'6 |
530'0 |
09:42A |
|
 |
 |
Mar 24 |
533'6 |
-5'6 |
533'4 |
540'0 |
538'2 |
539'4 |
09:42A |
|
 |
 |
May 24 |
539'2 |
-5'6 |
539'2 |
545'2 |
543'6 |
545'0 |
09:42A |
|
 |
 |
Jul 24 |
541'2 |
-5'4 |
541'2 |
546'4 |
544'6 |
546'6 |
09:41A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
1342'0 |
12'4 |
1322'0 |
1347'4 |
1329'0 |
1329'4 |
09:42A |
|
 |
 |
Aug 23 |
1254'2 |
10'2 |
1236'6 |
1261'0 |
1242'0 |
1244'0 |
09:42A |
|
 |
 |
Sep 23 |
1185'4 |
8'2 |
1171'0 |
1192'4 |
1175'0 |
1177'2 |
09:42A |
|
 |
 |
Nov 23 |
1176'6 |
7'6 |
1163'4 |
1184'6 |
1168'0 |
1169'0 |
09:42A |
|
 |
 |
Jan 24 |
1186'6 |
8'0 |
1174'0 |
1194'4 |
1178'0 |
1178'6 |
09:42A |
|
 |
 |
Mar 24 |
1187'0 |
7'4 |
1176'0 |
1195'0 |
1177'4 |
1179'4 |
09:42A |
|
 |
 |
May 24 |
1192'0 |
8'6 |
1178'6 |
1198'2 |
1180'6 |
1183'2 |
09:41A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
603'2 |
-7'4 |
602'2 |
617'4 |
610'2 |
610'6 |
09:42A |
|
 |
 |
Sep 23 |
616'4 |
-7'6 |
615'4 |
630'2 |
623'0 |
624'2 |
09:41A |
|
 |
 |
Dec 23 |
636'0 |
-7'6 |
635'2 |
649'2 |
643'2 |
643'6 |
09:42A |
|
 |
 |
Mar 24 |
652'2 |
-7'0 |
651'4 |
663'6 |
655'0 |
659'2 |
09:42A |
|
 |
 |
May 24 |
661'0 |
-6'2 |
660'6 |
672'0 |
664'4 |
667'2 |
09:42A |
|
 |
 |
Jul 24 |
667'6 |
-5'0 |
667'2 |
677'2 |
668'4 |
672'6 |
09:42A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
4017 |
3 |
3967 |
4042 |
4011 |
4014 |
09:42A |
|
 |
 |
Aug 23 |
3939 |
- 6 |
3900 |
3968 |
3944 |
3945 |
09:41A |
|
 |
 |
Sep 23 |
3821 |
- 8 |
3787 |
3843 |
3815 |
3829 |
09:41A |
|
 |
 |
Oct 23 |
3710 |
- 4 |
3678 |
3728 |
3706 |
3714 |
09:41A |
|
 |
 |
Dec 23 |
3685 |
- 6 |
3654 |
3705 |
3685 |
3691 |
09:41A |
|
 |
 |
Jan 24 |
3661 |
- 5 |
3633 |
3681 |
3667 |
3666 |
09:41A |
|
 |
 |
Mar 24 |
3612 |
1 |
3587 |
3631 |
3614 |
3611 |
09:41A |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
48.52 |
0.66 |
47.69 |
49.20 |
47.86 |
47.86 |
09:41A |
|
 |
 |
Aug 23 |
48.52 |
0.68 |
47.68 |
49.19 |
47.79 |
47.84 |
09:41A |
|
 |
 |
Sep 23 |
48.36 |
0.68 |
47.49 |
48.99 |
47.67 |
47.68 |
09:41A |
|
 |
 |
Oct 23 |
48.09 |
0.64 |
47.31 |
48.66 |
47.39 |
47.45 |
09:41A |
|
 |
 |
Dec 23 |
47.99 |
0.58 |
47.20 |
48.55 |
47.42 |
47.41 |
09:41A |
|
 |
 |
Jan 24 |
47.91 |
0.54 |
47.37 |
48.42 |
47.37 |
47.37 |
09:41A |
|
 |
 |
Mar 24 |
47.77 |
0.53 |
47.14 |
48.23 |
47.30 |
47.24 |
09:41A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
789'2 |
-13'2 |
788'2 |
812'0 |
802'2 |
802'4 |
09:41A |
|
 |
 |
Sep 23 |
785'4 |
-12'0 |
784'4 |
806'2 |
797'4 |
797'4 |
09:42A |
|
 |
 |
Dec 23 |
782'2 |
-11'6 |
782'0 |
802'4 |
791'4 |
794'0 |
09:41A |
|
 |
 |
Mar 24 |
778'0 |
-11'4 |
778'0 |
796'0 |
782'6 |
789'4 |
09:41A |
|
 |
 |
May 24 |
773'2 |
-10'4 |
773'2 |
790'2 |
782'2 |
783'6 |
09:41A |
|
 |
 |
Jul 24 |
767'0 |
-4'0 |
765'6 |
775'2 |
768'6 |
771'0 |
09:41A |
|
 |
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
17715 |
235 |
17330 |
17780 |
17480 |
17480 |
09:41A |
|
 |
 |
Sep 23 |
14930 |
145 |
14795 |
14985 |
14840 |
14785 |
09:41A |
|
 |
 |
Nov 23 |
15095 |
175 |
15000 |
15095 |
15025 |
14920 |
09:41A |
|
 |
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
86.44 |
0.02 |
85.50 |
86.93 |
86.42 |
86.42 |
09:41A |
|
 |
 |
Oct 23 |
82.70 |
0.39 |
81.90 |
82.70 |
81.90 |
82.31 |
09:41A |
|
 |
 |
Dec 23 |
81.91 |
0.33 |
80.30 |
82.15 |
81.58 |
81.58 |
09:41A |
|
 |
 |
Mar 24 |
81.72 |
0.23 |
80.31 |
81.85 |
81.25 |
81.49 |
09:41A |
|
 |
 |
May 24 |
81.65 |
0.13 |
80.38 |
81.68 |
81.30 |
81.52 |
09:41A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Aug 23 |
241.225 |
- 0.425 |
241.025 |
243.800 |
242.900 |
241.650 |
09:41A |
|
 |
 |
Sep 23 |
244.600 |
- 0.350 |
244.400 |
247.000 |
245.900 |
244.950 |
09:41A |
|
 |
 |
Oct 23 |
246.700 |
- 0.275 |
246.625 |
248.875 |
247.925 |
246.975 |
09:41A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jun 23 |
176.125 |
1.225 |
175.000 |
176.875 |
175.025 |
174.900 |
09:42A |
|
 |
 |
Aug 23 |
173.075 |
0.700 |
172.575 |
174.250 |
172.725 |
172.375 |
09:41A |
|
 |
 |
Oct 23 |
176.250 |
0.375 |
176.000 |
177.150 |
176.000 |
175.875 |
09:42A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jun 23 |
84.750 |
1.200 |
83.850 |
85.300 |
84.000 |
83.550 |
09:42A |
|
 |
 |
Jul 23 |
83.925 |
1.875 |
82.475 |
84.550 |
82.500 |
82.050 |
09:42A |
|
 |
 |
Aug 23 |
81.650 |
1.625 |
80.300 |
81.975 |
80.325 |
80.025 |
09:41A |
|
 |
 |
 |
+SP - +SPF0 - UNKNOWN |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jan 30 |
|
|
|
|
|
|
|
|
 |
 |
 |
CRD - WTI CRUDE - ICEEC |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 23 |
71.58 |
1.48 |
70.02 |
72.18 |
70.10 |
70.10 |
09:41A |
|
 |
 |
Aug 23 |
71.69 |
1.49 |
70.20 |
72.25 |
70.20 |
70.20 |
09:41A |
|
 |
 |
Sep 23 |
71.33 |
1.30 |
70.33 |
71.99 |
70.45 |
70.03 |
09:41A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|