 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
749'4 |
760'0 |
744'0 |
760'0 |
15'6 |
744'2 |
07:38A |
|
 |
 |
Sep 22 |
601'4 |
614'4 |
601'2 |
612'4 |
12'6 |
599'6 |
07:38A |
|
 |
 |
Dec 22 |
587'0 |
599'2 |
586'4 |
597'6 |
12'6 |
585'0 |
07:38A |
|
 |
 |
Mar 23 |
593'2 |
605'0 |
592'4 |
604'2 |
13'0 |
591'2 |
07:38A |
|
 |
 |
May 23 |
597'0 |
608'0 |
595'6 |
607'2 |
12'2 |
595'0 |
07:38A |
|
 |
 |
Jul 23 |
596'4 |
607'0 |
595'0 |
606'2 |
11'6 |
594'4 |
07:38A |
|
 |
 |
Sep 23 |
565'2 |
574'0 |
564'4 |
571'4 |
6'2 |
565'2 |
07:38A |
|
 |
 |
Dec 23 |
553'6 |
562'6 |
552'4 |
558'2 |
4'4 |
553'6 |
07:38A |
|
 |
 |
Mar 24 |
561'4 |
568'4 |
561'4 |
568'4 |
6'6 |
561'6 |
07:38A |
|
 |
 |
May 24 |
562'4 |
564'2 |
561'0 |
564'2 |
3'6 |
565'2s |
07:38A |
|
 |
 |
Jul 24 |
561'4 |
562'4 |
559'4 |
562'4 |
3'4 |
564'4s |
07:38A |
|
 |
 |
Sep 24 |
|
|
|
541'4 |
3'4 |
531'4s |
07:38A |
|
 |
 |
Dec 24 |
520'0 |
527'4 |
515'0 |
525'4 |
5'0 |
524'6s |
07:38A |
|
 |
 |
Jul 25 |
|
|
|
565'0 |
5'0 |
532'6s |
07:34A |
|
 |
 |
Dec 25 |
500'0 |
501'2 |
494'0 |
499'2 |
4'0 |
502'0s |
07:37A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1591'0 |
1617'4 |
1591'0 |
1617'4 |
37'2 |
1580'2 |
07:38A |
|
 |
 |
Aug 22 |
1450'0 |
1490'2 |
1448'6 |
1488'2 |
41'6 |
1446'4 |
07:38A |
|
 |
 |
Sep 22 |
1343'0 |
1385'2 |
1343'0 |
1383'0 |
42'0 |
1341'0 |
07:38A |
|
 |
 |
Nov 22 |
1326'4 |
1364'4 |
1325'2 |
1363'0 |
40'2 |
1322'6 |
07:38A |
|
 |
 |
Jan 23 |
1331'2 |
1368'6 |
1330'0 |
1367'0 |
39'6 |
1327'2 |
07:38A |
|
 |
 |
Mar 23 |
1326'6 |
1362'4 |
1325'0 |
1362'4 |
40'2 |
1322'2 |
07:38A |
|
 |
 |
May 23 |
1331'0 |
1362'0 |
1326'2 |
1360'0 |
37'2 |
1322'6 |
07:38A |
|
 |
 |
Jul 23 |
1328'4 |
1358'4 |
1323'4 |
1356'4 |
36'4 |
1320'0 |
07:38A |
|
 |
 |
Aug 23 |
|
|
|
1321'4 |
1'2 |
1301'2s |
07:38A |
|
 |
 |
Sep 23 |
1256'6 |
1256'6 |
1250'0 |
1250'4 |
1'6 |
1258'4s |
07:38A |
|
 |
 |
Nov 23 |
1241'6 |
1272'4 |
1239'4 |
1266'6 |
28'0 |
1238'6 |
07:38A |
|
 |
 |
Jan 24 |
1232'2 |
1240'6 |
1231'6 |
1240'6 |
0'2 |
1241'6s |
07:38A |
|
 |
 |
Mar 24 |
|
|
|
1296'4 |
0'4 |
1234'2s |
07:38A |
|
 |
 |
May 24 |
1230'2 |
1231'0 |
1229'4 |
1231'0 |
-1'2 |
1229'6s |
07:38A |
|
 |
 |
Jul 24 |
|
|
|
1231'6 |
1'6 |
1230'6s |
07:38A |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
1'6 |
1226'4s |
07:38A |
|
 |
 |
Sep 24 |
|
|
|
1219'4 |
1'6 |
1219'4s |
07:38A |
|
 |
 |
Nov 24 |
1202'0 |
1202'0 |
1202'0 |
1202'0 |
4'6 |
1197'2 |
07:38A |
|
 |
 |
Jul 25 |
|
|
|
1201'2 |
2'0 |
1201'2s |
07:38A |
|
 |
 |
Nov 25 |
|
|
|
1175'0 |
9'0 |
1171'6s |
07:38A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
791'0 |
813'0 |
779'0 |
793'2 |
-1'4 |
792'2s |
07:38A |
|
 |
 |
Sep 22 |
807'6 |
845'4 |
807'6 |
836'6 |
32'2 |
804'4 |
07:38A |
|
 |
 |
Dec 22 |
823'2 |
861'6 |
823'2 |
852'4 |
31'0 |
821'4 |
07:38A |
|
 |
 |
Mar 23 |
839'2 |
876'6 |
839'2 |
867'0 |
30'0 |
837'0 |
07:38A |
|
 |
 |
May 23 |
847'2 |
881'2 |
846'0 |
872'0 |
28'4 |
843'4 |
07:38A |
|
 |
 |
Jul 23 |
830'2 |
865'0 |
830'2 |
860'0 |
29'2 |
830'6 |
07:38A |
|
 |
 |
Sep 23 |
826'6 |
854'0 |
826'6 |
844'4 |
21'6 |
822'6 |
07:38A |
|
 |
 |
Dec 23 |
823'2 |
849'4 |
823'2 |
841'0 |
22'0 |
819'0 |
07:38A |
|
 |
 |
Mar 24 |
830'0 |
832'0 |
796'2 |
818'0 |
-10'0 |
811'0s |
07:38A |
|
 |
 |
May 24 |
820'0 |
820'0 |
807'6 |
811'2 |
-10'2 |
800'0s |
07:37A |
|
 |
 |
Jul 24 |
786'6 |
790'0 |
786'6 |
790'0 |
17'0 |
773'0 |
07:37A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
173.225 |
173.900 |
172.075 |
173.650 |
0.600 |
173.300s |
07/06 |
|
 |
 |
Sep 22 |
176.625 |
177.425 |
175.525 |
177.175 |
0.975 |
177.075s |
07/06 |
|
 |
 |
Oct 22 |
179.300 |
180.600 |
178.625 |
180.350 |
1.400 |
180.375s |
07/06 |
|
 |
 |
Nov 22 |
181.100 |
182.750 |
180.950 |
182.750 |
1.475 |
182.575s |
07/06 |
|
 |
 |
Jan 23 |
181.200 |
182.875 |
181.200 |
182.850 |
1.375 |
182.775s |
07/06 |
|
 |
 |
Mar 23 |
182.650 |
183.975 |
182.650 |
183.975 |
1.225 |
183.975s |
07/06 |
|
 |
 |
Apr 23 |
184.300 |
185.300 |
184.300 |
185.300 |
1.000 |
185.300s |
07/06 |
|
 |
 |
May 23 |
186.500 |
187.000 |
186.500 |
187.000 |
1.325 |
187.000s |
07/06 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
133.800 |
134.975 |
133.050 |
134.550 |
1.575 |
134.500s |
07/06 |
|
 |
 |
Oct 22 |
139.125 |
140.475 |
138.800 |
139.950 |
1.475 |
139.950s |
07/06 |
|
 |
 |
Dec 22 |
144.500 |
145.725 |
144.200 |
145.450 |
1.300 |
145.350s |
07/06 |
|
 |
 |
Feb 23 |
149.475 |
150.225 |
148.900 |
150.125 |
1.150 |
150.000s |
07/06 |
|
 |
 |
Apr 23 |
152.675 |
153.450 |
152.275 |
153.425 |
1.075 |
153.325s |
07/06 |
|
 |
 |
Jun 23 |
147.525 |
148.400 |
147.325 |
148.300 |
0.875 |
148.150s |
07/06 |
|
 |
 |
Aug 23 |
147.400 |
147.850 |
147.000 |
147.850 |
0.800 |
147.625s |
07/06 |
|
 |
 |
Oct 23 |
150.500 |
151.000 |
150.325 |
150.575 |
0.275 |
150.700s |
07/06 |
|
 |
 |
Dec 23 |
153.850 |
154.000 |
153.850 |
154.000 |
0.125 |
154.125s |
07/06 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|