Futures
@C - CORN - CBOT
Month
Last
Change
High
Low
Open
Close
Time
More
Jul 22
756'4
15'2
762'6
744'2
747'4
759'4
s
03:19P
Sep 22
667'4
8'4
675'4
662'2
666'0
669'6
s
03:33P
Dec 22
657'0
6'2
667'6
655'2
658'0
659'2
s
03:12P
Mar 23
663'0
6'0
673'2
661'4
663'4
665'0
s
02:44P
May 23
664'6
5'4
675'4
664'0
666'4
667'2
s
01:20P
Jul 23
661'4
4'6
671'6
661'0
663'0
663'4
s
03:09P
Sep 23
619'6
2'2
629'6
619'6
623'0
621'6
s
01:20P
Dec 23
602'4
0'4
612'4
602'0
605'0
603'6
s
02:44P
Mar 24
610'0
0'4
617'4
610'0
612'0
610'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Last
Change
High
Low
Open
Close
Time
More
Jul 22
1667'2
33'2
1668'2
1633'4
1637'0
1663'6
s
02:46P
Aug 22
1555'0
27'0
1564'2
1531'6
1534'6
1556'4
s
03:34P
Sep 22
1478'2
28'4
1486'4
1455'2
1460'2
1480'4
s
02:31P
Nov 22
1461'2
29'6
1468'6
1436'0
1439'2
1462'4
s
02:49P
Jan 23
1465'0
29'6
1472'0
1439'6
1445'0
1466'4
s
03:35P
Mar 23
1455'6
27'4
1463'0
1432'6
1436'6
1457'4
s
01:30P
May 23
1453'2
26'2
1460'6
1430'6
1433'4
1455'0
s
01:30P
Jul 23
1449'6
25'4
1456'6
1431'6
1431'6
1451'0
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Last
Change
High
Low
Open
Close
Time
More
Jul 22
4568
124
4582
4410
4440
4551
s
01:30P
Aug 22
4208
51
4252
4115
4146
4197
s
01:30P
Sep 22
4061
56
4111
3978
3978
4058
s
01:30P
Oct 22
3990
59
4027
3905
3921
3983
s
01:30P
Dec 22
4004
60
4045
3916
3943
4002
s
03:18P
Jan 23
3991
56
4031
3922
3931
3988
s
01:30P
Mar 23
3939
47
3979
3868
3873
3938
s
01:30P
May 23
3915
39
3953
3857
3882
3912
s
01:30P
@W - WHEAT - CBOT
Month
Last
Change
High
Low
Open
Close
Time
More
Jul 22
919'6
17'2
935'0
907'2
908'0
921'2
s
02:30P
Sep 22
933'6
18'4
949'6
921'0
923'4
936'0
s
03:17P
Dec 22
947'2
17'0
963'4
936'4
938'2
950'0
s
02:30P
Mar 23
955'2
15'4
971'2
946'6
948'2
958'6
s
02:41P
May 23
959'0
14'2
973'6
950'0
950'0
961'4
s
01:20P
@DA - MILK CLASS III - CME
Month
Last
Change
High
Low
Open
Close
Time
More
Jun 22
24.33
24.34
24.33
24.34
24.33
12:16P
Jul 22
22.65
0.22
22.75
22.30
22.47
22.62
03:36P
Aug 22
23.22
0.14
23.27
22.94
23.08
23.16
03:36P
Sep 22
23.57
0.15
23.64
23.26
23.39
23.53
03:36P
Oct 22
23.50
-0.01
23.51
23.43
23.46
23.53
03:36P
Nov 22
23.39
23.39
23.35
23.35
23.37
03:35P
Dec 22
22.87
0.04
22.90
22.75
22.80
22.85
03:30P
Jan 23
22.02
0.02
22.02
21.97
22.00
22.00
03:29P
Feb 23
21.60
0.05
21.60
21.48
21.55
21.54
03:29P
@HE - LEAN HOGS - CME
Month
Last
Change
High
Low
Open
Close
Time
More
Jul 22
110.050
- 0.250
110.550
109.425
109.875
109.925
s
01:05P
Aug 22
103.800
- 1.050
105.750
103.450
104.225
103.825
s
01:05P
Oct 22
90.050
-0.825
91.675
89.850
90.900
90.200
s
01:05P
Dec 22
83.325
-0.725
84.475
82.825
84.475
83.350
s
01:05P
Feb 23
87.725
-0.775
88.550
87.100
88.400
87.725
s
01:05P
Apr 23
91.850
-0.550
92.450
91.125
92.450
91.875
s
01:05P
May 23
95.350
-0.450
95.325
s
01:05P
Jun 23
100.475
- 0.300
100.975
99.700
100.975
100.575
s
01:05P
@LE - LIVE CATTLE - CME
Month
Last
Change
High
Low
Open
Close
Time
More
Jun 22
136.300
0.050
136.975
136.250
136.250
136.300
s
01:05P
Aug 22
132.675
- 0.750
134.150
132.600
133.275
132.725
s
01:05P
Oct 22
139.225
- 0.725
140.675
139.175
140.125
139.400
s
02:30P
Dec 22
145.075
- 0.550
146.300
145.025
145.775
145.250
s
01:05P
Feb 23
149.800
- 0.500
150.875
149.750
150.450
149.950
s
01:05P
Apr 23
153.075
- 0.275
154.000
153.000
153.300
153.225
s
01:05P
Jun 23
148.425
- 0.300
149.250
148.350
148.875
148.575
s
01:05P
Aug 23
148.300
- 0.350
148.925
148.300
148.700
148.300
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Last
Change
High
Low
Open
Close
Time
More
Aug 22
171.650
- 2.300
173.950
171.650
173.350
171.825
s
02:30P
Sep 22
174.825
- 1.850
176.550
174.700
176.100
174.950
s
01:05P
Oct 22
177.425
- 1.425
178.625
177.175
178.100
177.500
s
03:28P
Nov 22
179.050
- 1.225
180.100
178.825
179.850
179.225
s
01:05P
Jan 23
179.450
- 1.275
180.375
179.150
180.050
179.525
s
01:05P
Mar 23
180.675
- 1.425
181.200
180.675
181.100
180.675
s
01:05P
Apr 23
182.525
- 1.125
183.075
182.525
182.925
182.525
s
01:05P
May 23
184.125
- 0.775
184.150
184.125
184.150
183.975
s
01:05P
@O - OATS - CBOT
Month
Last
Change
High
Low
Open
Close
Time
More
Jul 22
624'0
10'6
632'6
611'2
629'6
629'6
s
01:30P
Sep 22
508'2
0'6
522'4
508'0
517'6
509'4
s
01:30P
Dec 22
502'2
6'4
514'0
491'4
497'0
503'4
s
01:30P
My Custom Markets
Symbol
Last
Change
High
Low
Open
Close
Time
More