 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
758'0 |
-13'6 |
756'0 |
772'0 |
770'0 |
771'6 |
07:38A |
|
 |
 |
Sep 22 |
726'4 |
-14'4 |
724'4 |
741'6 |
739'6 |
741'0 |
07:38A |
|
 |
 |
Dec 22 |
710'2 |
-15'0 |
708'2 |
726'0 |
724'6 |
725'2 |
07:38A |
|
 |
 |
Mar 23 |
714'4 |
-14'4 |
712'0 |
729'2 |
727'6 |
729'0 |
07:38A |
|
 |
 |
May 23 |
714'0 |
-14'6 |
711'4 |
728'6 |
727'2 |
728'6 |
07:38A |
|
 |
 |
Jul 23 |
708'6 |
-14'2 |
706'6 |
722'4 |
722'2 |
723'0 |
07:38A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
1670'4 |
-22'4 |
1667'0 |
1697'6 |
1694'2 |
1693'0 |
07:38A |
|
 |
 |
Aug 22 |
1612'0 |
-20'2 |
1610'2 |
1636'6 |
1632'2 |
1632'2 |
07:38A |
|
 |
 |
Sep 22 |
1541'6 |
-17'4 |
1540'0 |
1564'2 |
1558'4 |
1559'2 |
07:38A |
|
 |
 |
Nov 22 |
1500'4 |
-17'0 |
1499'4 |
1524'0 |
1516'4 |
1517'4 |
07:38A |
|
 |
 |
Jan 23 |
1505'6 |
-15'2 |
1503'6 |
1528'0 |
1520'6 |
1521'0 |
07:38A |
|
 |
 |
Mar 23 |
1499'4 |
-14'4 |
1497'6 |
1521'2 |
1513'4 |
1514'0 |
07:38A |
|
 |
 |
May 23 |
1499'2 |
-14'2 |
1497'2 |
1521'0 |
1514'4 |
1513'4 |
07:38A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
1122'4 |
-32'2 |
1114'4 |
1158'4 |
1154'4 |
1154'6 |
07:38A |
|
 |
 |
Sep 22 |
1130'6 |
-32'4 |
1123'2 |
1166'2 |
1163'0 |
1163'2 |
07:38A |
|
 |
 |
Dec 22 |
1135'6 |
-34'2 |
1128'4 |
1172'4 |
1172'2 |
1170'0 |
07:38A |
|
 |
 |
Mar 23 |
1138'2 |
-35'0 |
1132'0 |
1173'4 |
1167'4 |
1173'2 |
07:38A |
|
 |
 |
May 23 |
1124'6 |
-38'2 |
1118'6 |
1162'6 |
1162'6 |
1163'0 |
07:38A |
|
 |
 |
Jul 23 |
1070'6 |
-43'4 |
1067'4 |
1114'0 |
1114'0 |
1114'2 |
07:38A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
4210 |
- 61 |
4209 |
4286 |
4269 |
4271 |
07:38A |
|
 |
 |
Aug 22 |
4159 |
- 57 |
4157 |
4230 |
4213 |
4216 |
07:38A |
|
 |
 |
Sep 22 |
4096 |
- 55 |
4096 |
4170 |
4141 |
4151 |
07:38A |
|
 |
 |
Oct 22 |
4030 |
- 50 |
4028 |
4103 |
4080 |
4080 |
07:38A |
|
 |
 |
Dec 22 |
4042 |
- 46 |
4038 |
4116 |
4088 |
4088 |
07:38A |
|
 |
 |
Jan 23 |
4029 |
- 47 |
4029 |
4098 |
4069 |
4076 |
07:38A |
|
 |
 |
Mar 23 |
3999 |
- 42 |
3998 |
4065 |
4059 |
4041 |
07:38A |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
79.10 |
-1.02 |
78.92 |
80.56 |
80.35 |
80.12 |
07:38A |
|
 |
 |
Aug 22 |
76.96 |
-0.77 |
76.74 |
78.05 |
77.75 |
77.73 |
07:38A |
|
 |
 |
Sep 22 |
75.50 |
-0.83 |
75.37 |
76.69 |
76.38 |
76.33 |
07:38A |
|
 |
 |
Oct 22 |
74.44 |
-0.78 |
74.42 |
75.53 |
75.36 |
75.22 |
07:38A |
|
 |
 |
Dec 22 |
73.86 |
-0.87 |
73.72 |
74.96 |
74.80 |
74.73 |
07:38A |
|
 |
 |
Jan 23 |
73.25 |
-0.80 |
73.23 |
74.12 |
74.12 |
74.05 |
07:38A |
|
 |
 |
Mar 23 |
72.46 |
-0.55 |
72.45 |
73.08 |
73.08 |
73.01 |
07:38A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
1204'0 |
-33'6 |
1197'2 |
1239'6 |
1236'0 |
1237'6 |
07:38A |
|
 |
 |
Sep 22 |
1208'0 |
-34'4 |
1202'4 |
1245'0 |
1241'2 |
1242'4 |
07:38A |
|
 |
 |
Dec 22 |
1213'6 |
-33'4 |
1207'0 |
1249'4 |
1246'2 |
1247'2 |
07:38A |
|
 |
 |
Mar 23 |
1211'4 |
-35'0 |
1207'0 |
1247'4 |
1247'0 |
1246'4 |
07:38A |
|
 |
 |
May 23 |
1190'6 |
-31'6 |
1190'6 |
1225'0 |
1223'0 |
1222'4 |
07:38A |
|
 |
 |
Jul 23 |
1108'0 |
-31'4 |
1108'0 |
1141'0 |
1141'0 |
1139'4 |
07:38A |
|
 |
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
17150 |
- 15 |
17150 |
17150 |
17150 |
17165 |
07:06A |
|
 |
 |
Sep 22 |
17335 |
- 115 |
17150 |
17595 |
17550 |
17405s |
05/24 |
|
 |
 |
Nov 22 |
17355 |
- 110 |
17205 |
17575 |
17575 |
17480s |
05/24 |
|
 |
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jul 22 |
143.96 |
2.42 |
140.75 |
144.30 |
141.40 |
141.54 |
07:38A |
|
 |
 |
Oct 22 |
130.60 |
|
|
|
|
130.51 |
|
|
 |
 |
Dec 22 |
123.45 |
- 0.33 |
121.77 |
123.50 |
123.29 |
123.78 |
07:38A |
|
 |
 |
Mar 23 |
118.75 |
- 0.75 |
117.59 |
118.81 |
118.81 |
119.50 |
07:38A |
|
 |
 |
May 23 |
115.06 |
- 0.89 |
114.07 |
115.06 |
115.03 |
115.95 |
07:38A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 22 |
154.575 |
1.050 |
153.600 |
154.600 |
153.600 |
154.500s |
05/24 |
|
 |
 |
Aug 22 |
168.425 |
2.525 |
166.150 |
169.000 |
166.275 |
168.150s |
05/24 |
|
 |
 |
Sep 22 |
171.250 |
2.775 |
168.850 |
171.700 |
169.000 |
171.075s |
05/24 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jun 22 |
133.000 |
- 0.050 |
132.575 |
133.225 |
132.750 |
132.725s |
05/24 |
|
 |
 |
Aug 22 |
132.925 |
- 0.225 |
132.500 |
133.400 |
133.025 |
132.750s |
05/24 |
|
 |
 |
Oct 22 |
138.700 |
0.250 |
138.350 |
138.850 |
138.375 |
138.625s |
05/24 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jun 22 |
108.900 |
- 1.350 |
107.250 |
110.000 |
109.425 |
109.025s |
05/24 |
|
 |
 |
Jul 22 |
108.750 |
- 1.800 |
107.625 |
110.875 |
109.800 |
109.050s |
05/24 |
|
 |
 |
Aug 22 |
108.675 |
- 1.225 |
107.575 |
110.250 |
109.200 |
109.000s |
05/24 |
|
 |
 |
 |
+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 22 |
110.90 |
1.13 |
110.32 |
111.65 |
110.55 |
109.77 |
07:38A |
|
 |
 |
Aug 22 |
108.42 |
1.22 |
107.75 |
108.93 |
107.94 |
107.20 |
07:38A |
|
 |
 |
Sep 22 |
105.61 |
1.16 |
104.97 |
105.74 |
105.74 |
104.45 |
07:38A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|