 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
374'6 |
377'6 |
374'4 |
375'4 |
-0'2 |
375'2s |
03:37P |
|
 |
 |
May 19 |
383'4 |
386'4 |
383'2 |
384'6 |
0'2 |
384'4s |
03:53P |
|
 |
 |
Jul 19 |
391'2 |
394'2 |
391'2 |
392'4 |
0'2 |
392'4s |
03:36P |
|
 |
 |
Sep 19 |
395'4 |
398'2 |
395'4 |
396'2 |
0'2 |
396'4s |
01:30P |
|
 |
 |
Dec 19 |
400'6 |
403'6 |
400'6 |
401'4 |
0'0 |
401'6s |
02:59P |
|
 |
 |
Mar 20 |
410'6 |
413'4 |
410'4 |
411'4 |
0'0 |
411'6s |
03:44P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
456'2 |
462'2 |
455'0 |
457'2 |
3'2 |
458'4s |
03:57P |
|
 |
 |
May 19 |
464'4 |
470'0 |
462'4 |
464'6 |
2'6 |
466'0s |
03:32P |
|
 |
 |
Jul 19 |
474'2 |
480'0 |
472'0 |
473'2 |
0'6 |
474'2s |
01:30P |
|
 |
 |
Sep 19 |
486'4 |
491'6 |
484'2 |
485'0 |
0'4 |
486'4s |
01:24P |
|
 |
 |
Dec 19 |
505'0 |
508'6 |
502'4 |
502'6 |
0'4 |
504'2s |
01:24P |
|
 |
 |
Mar 20 |
518'0 |
520'2 |
517'0 |
517'4 |
0'2 |
518'0s |
03:24P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
910'2 |
914'6 |
907'4 |
910'2 |
-0'6 |
910'2s |
02:31P |
|
 |
 |
May 19 |
923'4 |
928'0 |
920'6 |
923'2 |
-0'4 |
923'6s |
03:44P |
|
 |
 |
Jul 19 |
936'6 |
941'2 |
934'0 |
937'0 |
-0'2 |
937'2s |
03:13P |
|
 |
 |
Aug 19 |
942'0 |
946'4 |
940'0 |
942'2 |
-0'2 |
942'6s |
01:25P |
|
 |
 |
Sep 19 |
946'0 |
949'2 |
943'4 |
945'4 |
0'0 |
946'0s |
03:26P |
|
 |
 |
Nov 19 |
953'4 |
957'0 |
950'6 |
953'4 |
0'2 |
954'4s |
03:29P |
|
 |
 |
Jan 20 |
963'0 |
965'2 |
960'6 |
962'6 |
0'4 |
963'4s |
01:30P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
3059 |
3074 |
3049 |
3052 |
- 3 |
3056s |
01:30P |
|
 |
 |
May 19 |
3098 |
3112 |
3087 |
3091 |
- 4 |
3094s |
03:29P |
|
 |
 |
Jul 19 |
3138 |
3152 |
3127 |
3129 |
- 6 |
3132s |
01:30P |
|
 |
 |
Aug 19 |
3170 |
3170 |
3145 |
3147 |
- 6 |
3150s |
01:30P |
|
 |
 |
Sep 19 |
3182 |
3183 |
3162 |
3165 |
- 6 |
3168s |
01:30P |
|
 |
 |
Oct 19 |
3188 |
3188 |
3173 |
3177 |
- 5 |
3178s |
01:24P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 19 |
55.600 |
56.600 |
55.225 |
55.575 |
-0.500 |
55.450s |
01:05P |
|
 |
 |
May 19 |
65.700 |
66.275 |
65.300 |
65.450 |
-0.325 |
65.475s |
01:05P |
|
 |
 |
Jun 19 |
75.400 |
76.525 |
75.300 |
75.775 |
0.225 |
75.900s |
01:05P |
|
 |
 |
Jul 19 |
78.325 |
79.025 |
77.775 |
78.450 |
0.200 |
78.500s |
01:05P |
|
 |
 |
Aug 19 |
78.650 |
79.550 |
78.275 |
79.000 |
0.150 |
79.025s |
01:05P |
|
 |
 |
Oct 19 |
68.700 |
69.400 |
68.550 |
69.225 |
0.250 |
69.275s |
02:30P |
|
 |
 |
Dec 19 |
64.050 |
64.475 |
63.975 |
64.450 |
0.200 |
64.425s |
01:05P |
|
 |
 |
Feb 20 |
67.675 |
67.900 |
67.575 |
67.875 |
0.250 |
67.875s |
01:05P |
|
 |
 |
Apr 20 |
70.775 |
71.000 |
70.775 |
71.000 |
0.450 |
71.000s |
01:05P |
|
 |
 |
May 20 |
|
|
|
74.475 |
1.075 |
75.575s |
01:05P |
|
 |
 |
Jun 20 |
79.500 |
79.700 |
79.500 |
79.700 |
0.200 |
79.700s |
01:05P |
|
 |
 |
Jul 20 |
|
|
|
80.900 |
|
80.900s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 19 |
127.700 |
128.750 |
127.675 |
128.550 |
1.050 |
128.675s |
01:05P |
|
 |
 |
Apr 19 |
128.650 |
129.125 |
128.200 |
129.000 |
0.275 |
128.875s |
03:30P |
|
 |
 |
Jun 19 |
119.150 |
119.500 |
118.825 |
119.425 |
0.225 |
119.475s |
02:30P |
|
 |
 |
Aug 19 |
115.100 |
115.550 |
114.800 |
115.550 |
0.325 |
115.500s |
01:05P |
|
 |
 |
Oct 19 |
116.200 |
116.650 |
116.025 |
116.625 |
0.300 |
116.625s |
02:32P |
|
 |
 |
Dec 19 |
118.750 |
118.975 |
118.600 |
118.950 |
0.075 |
118.950s |
01:05P |
|
 |
 |
Feb 20 |
119.950 |
120.200 |
119.725 |
120.075 |
0.075 |
120.150s |
01:05P |
|
 |
 |
Apr 20 |
120.125 |
120.500 |
120.100 |
120.500 |
0.175 |
120.475s |
01:05P |
|
 |
 |
Jun 20 |
|
|
|
113.500 |
0.175 |
113.675s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
143.350 |
143.450 |
142.700 |
142.975 |
- 0.325 |
142.900s |
02:54P |
|
 |
 |
Apr 19 |
145.650 |
146.000 |
145.125 |
145.425 |
- 0.225 |
145.300s |
02:30P |
|
 |
 |
May 19 |
146.825 |
147.300 |
146.450 |
146.900 |
- 0.025 |
146.850s |
01:05P |
|
 |
 |
Aug 19 |
151.100 |
151.625 |
150.925 |
151.100 |
- 0.150 |
151.050s |
01:05P |
|
 |
 |
Sep 19 |
151.500 |
151.825 |
151.225 |
151.500 |
- 0.125 |
151.350s |
01:05P |
|
 |
 |
Oct 19 |
151.475 |
151.700 |
151.175 |
151.325 |
0.075 |
151.450s |
01:05P |
|
 |
 |
Nov 19 |
150.975 |
150.975 |
150.675 |
150.950 |
0.350 |
150.950s |
01:05P |
|
 |
 |
Jan 20 |
|
|
|
146.400 |
0.350 |
146.750s |
01:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
557'6 |
573'0 |
557'6 |
567'6 |
9'0 |
566'6s |
02:41P |
|
 |
 |
May 19 |
558'0 |
573'0 |
557'6 |
563'4 |
6'6 |
564'4s |
03:49P |
|
 |
 |
Jul 19 |
563'0 |
574'2 |
563'0 |
568'0 |
7'0 |
568'0s |
03:23P |
|
 |
 |
Sep 19 |
571'6 |
579'4 |
570'6 |
573'4 |
5'6 |
574'0s |
03:23P |
|
 |
 |
Dec 19 |
587'6 |
589'0 |
585'6 |
585'6 |
5'6 |
586'6s |
01:31P |
|
 |
 |
Mar 20 |
595'6 |
595'6 |
595'6 |
595'6 |
5'4 |
597'2s |
02:31P |
|
 |
 |
May 20 |
|
|
|
620'0 |
4'2 |
603'2s |
01:31P |
|
 |
 |
Jul 20 |
|
|
|
631'6 |
6'2 |
609'0s |
01:31P |
|
 |
 |
Sep 20 |
0'0 |
0'0 |
0'0 |
|
|
|
|
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
270'0 |
272'0 |
269'0 |
271'0 |
1'0 |
271'0s |
02:50P |
|
 |
 |
May 19 |
275'6 |
276'2 |
273'0 |
274'0 |
-1'2 |
274'2s |
01:30P |
|
 |
 |
Jul 19 |
276'2 |
276'2 |
273'6 |
274'4 |
-1'2 |
274'6s |
01:30P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|