|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
785'0 |
786'6 |
780'0 |
785'0 |
-1'2 |
786'2 |
04:09A |
|
 |
 |
Sep 22 |
753'0 |
753'6 |
747'2 |
752'2 |
-2'4 |
754'6 |
04:09A |
|
 |
 |
Dec 22 |
736'2 |
737'0 |
730'4 |
735'0 |
-4'0 |
739'0 |
04:09A |
|
 |
 |
Mar 23 |
740'4 |
740'4 |
733'6 |
738'0 |
-4'0 |
742'0 |
04:09A |
|
 |
 |
May 23 |
738'2 |
738'4 |
734'6 |
738'0 |
-2'6 |
740'6 |
04:09A |
|
 |
 |
Jul 23 |
732'6 |
733'0 |
728'2 |
730'6 |
-4'2 |
735'0 |
04:09A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1687'6 |
1687'6 |
1675'0 |
1684'6 |
-2'2 |
1687'0 |
04:09A |
|
 |
 |
Aug 22 |
1628'6 |
1629'0 |
1618'0 |
1626'2 |
-2'4 |
1628'6 |
04:09A |
|
 |
 |
Sep 22 |
1555'6 |
1557'6 |
1548'6 |
1555'0 |
-3'4 |
1558'4 |
04:09A |
|
 |
 |
Nov 22 |
1516'4 |
1519'2 |
1508'6 |
1517'0 |
-1'6 |
1518'6 |
04:09A |
|
 |
 |
Jan 23 |
1517'2 |
1522'0 |
1512'2 |
1520'2 |
-1'6 |
1522'0 |
04:09A |
|
 |
 |
Mar 23 |
1508'6 |
1513'2 |
1504'6 |
1512'2 |
-1'2 |
1513'4 |
04:09A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1196'0 |
1207'4 |
1185'4 |
1206'2 |
16'2 |
1190'0 |
04:09A |
|
 |
 |
Sep 22 |
1203'2 |
1215'4 |
1193'2 |
1213'6 |
16'2 |
1197'4 |
04:09A |
|
 |
 |
Dec 22 |
1208'0 |
1222'0 |
1200'4 |
1220'2 |
16'4 |
1203'6 |
04:09A |
|
 |
 |
Mar 23 |
1209'4 |
1222'4 |
1202'0 |
1217'0 |
12'0 |
1205'0 |
04:09A |
|
 |
 |
May 23 |
1194'4 |
1205'0 |
1189'6 |
1205'0 |
14'0 |
1191'0 |
04:09A |
|
 |
 |
Jul 23 |
1130'4 |
1143'4 |
1130'0 |
1141'4 |
11'0 |
1130'4 |
04:09A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1278'2 |
1291'4 |
1274'4 |
1288'6 |
12'2 |
1276'4 |
04:09A |
|
 |
 |
Sep 22 |
1284'6 |
1295'2 |
1279'2 |
1291'6 |
11'2 |
1280'4 |
04:09A |
|
 |
 |
Dec 22 |
1290'0 |
1298'6 |
1283'4 |
1294'0 |
9'2 |
1284'6 |
04:09A |
|
 |
 |
Mar 23 |
1283'6 |
1298'0 |
1282'4 |
1292'4 |
8'6 |
1283'6 |
04:09A |
|
 |
 |
May 23 |
1265'2 |
1270'2 |
1264'0 |
1268'6 |
11'2 |
1257'4 |
04:09A |
|
 |
 |
Jul 23 |
1166'0 |
1179'0 |
1166'0 |
1179'0 |
13'0 |
1166'0 |
04:09A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
632'4 |
674'4 |
632'4 |
672'2 |
42'4 |
629'6 |
04:02A |
|
 |
 |
Sep 22 |
606'0 |
619'2 |
606'0 |
619'2 |
20'0 |
599'2 |
03:56A |
|
 |
 |
Dec 22 |
604'0 |
621'0 |
604'0 |
618'0 |
21'6 |
596'2 |
02:47A |
|
 |
 |
Mar 23 |
|
|
|
600'0 |
15'0 |
595'4s |
03:44A |
|
 |
 |
May 23 |
|
|
|
498'0 |
15'0 |
591'6s |
03:44A |
|
 |
 |
Jul 23 |
|
|
|
588'0 |
15'0 |
591'4s |
02:47A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
131.200 |
132.975 |
131.200 |
132.975 |
1.200 |
132.775s |
05/23 |
|
 |
 |
Aug 22 |
131.000 |
133.025 |
131.000 |
133.025 |
1.425 |
132.975s |
05/23 |
|
 |
 |
Oct 22 |
136.975 |
138.425 |
136.900 |
138.400 |
0.950 |
138.375s |
05/23 |
|
 |
 |
Dec 22 |
143.125 |
144.100 |
142.925 |
144.050 |
0.625 |
144.025s |
05/23 |
|
 |
 |
Feb 23 |
148.025 |
149.150 |
148.025 |
149.075 |
0.475 |
149.025s |
05/23 |
|
 |
 |
Apr 23 |
152.350 |
152.875 |
152.050 |
152.875 |
0.275 |
152.700s |
05/23 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 22 |
153.100 |
153.675 |
153.000 |
153.550 |
0.050 |
153.450s |
05/23 |
|
 |
 |
Aug 22 |
163.175 |
165.950 |
162.800 |
165.650 |
1.700 |
165.625s |
05/23 |
|
 |
 |
Sep 22 |
166.475 |
168.775 |
166.075 |
168.275 |
1.300 |
168.300s |
05/23 |
|
 |
 |
Oct 22 |
169.300 |
171.250 |
168.875 |
170.775 |
1.175 |
170.750s |
05/23 |
|
 |
 |
Nov 22 |
171.500 |
173.000 |
171.000 |
172.675 |
1.350 |
172.675s |
05/23 |
|
 |
 |
Jan 23 |
172.075 |
172.475 |
171.000 |
172.475 |
1.150 |
172.425s |
05/23 |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 22 |
|
|
|
2.160 |
|
2.160s |
05/23 |
|
 |
 |
Jul 22 |
|
|
|
2.160 |
|
2.160s |
05/23 |
|
 |
 |
Aug 22 |
|
|
|
2.160 |
|
2.160s |
05/23 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15342 |
 |
262 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
My Market Watch |
 |
 |
Commodities |
@C2N |
785'0 |
-1'2 |
@S2N |
1684'6 |
-2'2 |
@W2N |
1206'2 |
16'2 |
@O2N |
672'2 |
42'4 |
Stocks |
MSFT |
260.650000 |
8.090000 |
WMT |
122.600000 |
3.400000 |
XOM |
93.890000 |
2.030000 |
TWX |
|
|
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1880 evaporated milk was developed
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
 |
This Day In History |
 |
 |
May 24, 1985
-25) cyclone hits Bangladesh; about 10,000 die |
more info
|
 |
 |
 |
 |
|