 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
559'0 |
560'4 |
542'4 |
548'4 |
-10'6 |
559'2 |
10:02A |
|
 |
 |
May 21 |
556'6 |
558'0 |
541'0 |
546'2 |
-10'6 |
557'0 |
10:02A |
|
 |
 |
Jul 21 |
546'6 |
548'0 |
533'6 |
537'6 |
-9'4 |
547'2 |
10:02A |
|
 |
 |
Sep 21 |
495'4 |
498'0 |
486'6 |
490'6 |
-5'6 |
496'4 |
10:02A |
|
 |
 |
Dec 21 |
476'0 |
479'0 |
469'4 |
472'6 |
-4'0 |
476'6 |
10:02A |
|
 |
 |
Mar 22 |
483'0 |
486'0 |
477'0 |
480'0 |
-3'4 |
483'4 |
10:02A |
|
 |
 |
May 22 |
485'6 |
488'6 |
480'4 |
483'2 |
-3'4 |
486'6 |
10:02A |
|
 |
 |
Jul 22 |
486'4 |
489'0 |
481'4 |
484'2 |
-3'2 |
487'4 |
10:02A |
|
 |
 |
Sep 22 |
445'4 |
445'4 |
439'4 |
443'4 |
-4'0 |
447'4 |
10:02A |
|
 |
 |
Dec 22 |
433'0 |
434'6 |
426'6 |
429'2 |
-4'6 |
434'0 |
10:02A |
|
 |
 |
Mar 23 |
440'0 |
440'0 |
440'0 |
440'0 |
-1'0 |
441'0 |
10:02A |
|
 |
 |
May 23 |
|
|
|
436'0 |
3'4 |
443'0s |
10:01A |
|
 |
 |
Jul 23 |
443'2 |
443'2 |
443'2 |
443'2 |
-4'0 |
447'2 |
10:01A |
|
 |
 |
Sep 23 |
|
|
|
406'0 |
2'6 |
433'4s |
10:02A |
|
 |
 |
Dec 23 |
419'2 |
419'2 |
416'2 |
417'4 |
-1'6 |
419'2 |
10:02A |
|
 |
 |
Jul 24 |
|
|
|
425'0 |
0'2 |
422'6s |
10:02A |
|
 |
 |
Dec 24 |
414'6 |
414'6 |
414'6 |
414'6 |
0'2 |
415'0s |
10:02A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
654'2 |
656'0 |
637'4 |
642'4 |
-13'4 |
656'0 |
10:02A |
|
 |
 |
May 21 |
661'4 |
662'0 |
643'2 |
649'6 |
-13'2 |
663'0 |
10:02A |
|
 |
 |
Jul 21 |
665'4 |
665'4 |
647'0 |
653'2 |
-13'0 |
666'2 |
10:02A |
|
 |
 |
Sep 21 |
667'6 |
668'4 |
651'2 |
656'6 |
-13'2 |
670'0 |
10:02A |
|
 |
 |
Dec 21 |
671'6 |
675'0 |
658'0 |
663'4 |
-12'4 |
676'0 |
10:02A |
|
 |
 |
Mar 22 |
668'4 |
668'4 |
663'6 |
668'2 |
-11'4 |
679'6 |
10:02A |
|
 |
 |
May 22 |
660'4 |
660'4 |
660'4 |
660'4 |
-10'2 |
670'6 |
10:02A |
|
 |
 |
Jul 22 |
634'4 |
635'4 |
620'4 |
621'0 |
-15'4 |
636'4 |
10:02A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1423'4 |
1443'0 |
1391'6 |
1404'2 |
-19'4 |
1423'6 |
10:02A |
|
 |
 |
May 21 |
1425'0 |
1445'6 |
1393'4 |
1405'2 |
-20'4 |
1425'6 |
10:02A |
|
 |
 |
Jul 21 |
1411'2 |
1433'6 |
1383'2 |
1395'4 |
-16'4 |
1412'0 |
10:03A |
|
 |
 |
Aug 21 |
1371'0 |
1389'6 |
1344'4 |
1355'4 |
-15'0 |
1370'4 |
10:02A |
|
 |
 |
Sep 21 |
1286'6 |
1302'4 |
1265'4 |
1272'2 |
-13'6 |
1286'0 |
10:02A |
|
 |
 |
Nov 21 |
1236'6 |
1252'6 |
1222'6 |
1228'4 |
-9'6 |
1238'2 |
10:02A |
|
 |
 |
Jan 22 |
1229'4 |
1243'4 |
1216'6 |
1223'0 |
-7'6 |
1230'6 |
10:02A |
|
 |
 |
Mar 22 |
1194'2 |
1210'0 |
1189'2 |
1195'2 |
-1'2 |
1196'4 |
10:02A |
|
 |
 |
May 22 |
1184'6 |
1200'0 |
1180'6 |
1187'0 |
-0'4 |
1187'4 |
10:02A |
|
 |
 |
Jul 22 |
1191'2 |
1196'2 |
1178'2 |
1182'6 |
-0'6 |
1183'4 |
10:02A |
|
 |
 |
Aug 22 |
1167'6 |
1167'6 |
1167'6 |
1167'6 |
3'0 |
1164'6 |
10:02A |
|
 |
 |
Sep 22 |
1130'2 |
1130'2 |
1128'6 |
1128'6 |
-1'4 |
1130'2 |
10:02A |
|
 |
 |
Nov 22 |
1104'0 |
1113'0 |
1097'4 |
1103'2 |
-1'6 |
1105'0 |
10:02A |
|
 |
 |
Jan 23 |
1110'0 |
1110'0 |
1105'2 |
1105'2 |
-0'4 |
1105'6 |
10:02A |
|
 |
 |
Mar 23 |
|
|
|
1040'0 |
5'2 |
1105'2s |
10:02A |
|
 |
 |
May 23 |
|
|
|
1025'4 |
5'2 |
1105'2s |
10:02A |
|
 |
 |
Jul 23 |
|
|
|
948'0 |
5'2 |
1106'2s |
10:02A |
|
 |
 |
Aug 23 |
|
|
|
1102'6 |
5'2 |
1102'6s |
09:58A |
|
 |
 |
Sep 23 |
|
|
|
1090'6 |
5'2 |
1090'6s |
08:31A |
|
 |
 |
Nov 23 |
1049'0 |
1049'0 |
1046'0 |
1046'0 |
-2'2 |
1048'2 |
10:02A |
|
 |
 |
Jul 24 |
|
|
|
1048'2 |
2'0 |
1048'2s |
08:31A |
|
 |
 |
Nov 24 |
|
|
|
1047'6 |
2'0 |
1047'6s |
08:31A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
4284 |
4326 |
4201 |
4232 |
- 51 |
4283 |
10:02A |
|
 |
 |
May 21 |
4272 |
4315 |
4187 |
4228 |
- 45 |
4273 |
10:02A |
|
 |
 |
Jul 21 |
4236 |
4285 |
4162 |
4202 |
- 36 |
4238 |
10:02A |
|
 |
 |
Aug 21 |
4123 |
4166 |
4050 |
4086 |
- 35 |
4121 |
10:02A |
|
 |
 |
Sep 21 |
3996 |
4037 |
3930 |
3961 |
- 34 |
3995 |
10:02A |
|
 |
 |
Oct 21 |
3869 |
3908 |
3810 |
3834 |
- 35 |
3869 |
10:02A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
90.200 |
90.675 |
89.100 |
89.300 |
-0.125 |
89.425 |
10:02A |
|
 |
 |
May 21 |
92.025 |
92.025 |
91.000 |
91.050 |
-0.500 |
91.550 |
10:02A |
|
 |
 |
Jun 21 |
95.900 |
96.300 |
95.325 |
95.650 |
-0.250 |
95.900 |
10:02A |
|
 |
 |
Jul 21 |
95.300 |
95.675 |
94.750 |
95.425 |
|
95.425 |
10:02A |
|
 |
 |
Aug 21 |
94.350 |
94.550 |
93.600 |
94.350 |
0.025 |
94.325 |
10:02A |
|
 |
 |
Oct 21 |
79.775 |
79.775 |
78.975 |
79.250 |
-0.625 |
79.875 |
10:02A |
|
 |
 |
Dec 21 |
72.850 |
72.875 |
72.125 |
72.425 |
-0.500 |
72.925 |
10:02A |
|
 |
 |
Feb 22 |
75.425 |
75.500 |
75.350 |
75.425 |
-0.450 |
75.875 |
10:02A |
|
 |
 |
Apr 22 |
79.000 |
79.000 |
78.600 |
78.700 |
-0.425 |
79.125 |
09:59A |
|
 |
 |
May 22 |
82.150 |
82.150 |
82.075 |
82.075 |
-0.550 |
82.625 |
09:46A |
|
 |
 |
Jun 22 |
87.000 |
87.600 |
87.000 |
87.600 |
0.300 |
87.600s |
09:59A |
|
 |
 |
Jul 22 |
86.800 |
86.800 |
86.400 |
86.400 |
-0.200 |
86.400s |
09:14A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
116.800 |
116.825 |
116.250 |
116.750 |
0.175 |
116.575 |
10:02A |
|
 |
 |
Apr 21 |
122.250 |
122.475 |
121.300 |
121.525 |
- 0.700 |
122.225 |
10:02A |
|
 |
 |
Jun 21 |
120.000 |
120.075 |
119.100 |
119.375 |
- 0.725 |
120.100 |
10:03A |
|
 |
 |
Aug 21 |
118.600 |
118.600 |
117.725 |
117.875 |
- 0.750 |
118.625 |
10:02A |
|
 |
 |
Oct 21 |
122.000 |
122.000 |
121.350 |
121.575 |
- 0.500 |
122.075 |
10:02A |
|
 |
 |
Dec 21 |
124.425 |
124.525 |
124.000 |
124.225 |
- 0.450 |
124.675 |
10:02A |
|
 |
 |
Feb 22 |
126.500 |
126.700 |
126.200 |
126.550 |
- 0.175 |
126.725 |
10:02A |
|
 |
 |
Apr 22 |
127.500 |
127.525 |
127.300 |
127.425 |
- 0.250 |
127.675 |
10:02A |
|
 |
 |
Jun 22 |
121.300 |
122.175 |
121.300 |
122.175 |
0.825 |
122.175s |
10:00A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
140.500 |
140.925 |
139.575 |
140.075 |
- 0.300 |
140.375 |
10:02A |
|
 |
 |
Apr 21 |
145.000 |
145.275 |
144.200 |
144.600 |
- 0.150 |
144.750 |
10:02A |
|
 |
 |
May 21 |
147.025 |
147.250 |
146.375 |
146.725 |
- 0.075 |
146.800 |
10:02A |
|
 |
 |
Aug 21 |
153.950 |
154.375 |
153.500 |
154.000 |
0.150 |
153.850 |
10:02A |
|
 |
 |
Sep 21 |
155.000 |
155.325 |
154.500 |
154.900 |
0.150 |
154.750 |
10:02A |
|
 |
 |
Oct 21 |
155.500 |
155.625 |
155.000 |
155.400 |
0.175 |
155.225 |
10:02A |
|
 |
 |
Nov 21 |
156.000 |
156.000 |
155.375 |
155.400 |
- 0.075 |
155.475 |
10:02A |
|
 |
 |
Jan 22 |
|
|
|
153.800 |
0.675 |
153.275s |
10:02A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
645'4 |
648'0 |
634'6 |
641'6 |
-4'6 |
646'4 |
10:02A |
|
 |
 |
May 21 |
656'4 |
656'6 |
644'6 |
651'2 |
-6'2 |
657'4 |
10:02A |
|
 |
 |
Jul 21 |
663'2 |
664'6 |
652'0 |
658'6 |
-6'0 |
664'6 |
10:02A |
|
 |
 |
Sep 21 |
670'0 |
671'0 |
659'0 |
665'2 |
-6'2 |
671'4 |
10:02A |
|
 |
 |
Dec 21 |
677'0 |
678'2 |
667'0 |
673'0 |
-5'2 |
678'2 |
10:02A |
|
 |
 |
Mar 22 |
673'0 |
679'0 |
673'0 |
675'6 |
6'2 |
679'2s |
10:02A |
|
 |
 |
May 22 |
668'2 |
668'2 |
667'0 |
667'0 |
7'0 |
669'2s |
10:02A |
|
 |
 |
Jul 22 |
|
|
|
615'0 |
2'0 |
645'4s |
02/24 |
|
 |
 |
Sep 22 |
625'0 |
625'0 |
625'0 |
625'0 |
625'0 |
|
08:32A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
368'0 |
371'2 |
360'0 |
361'4 |
-5'6 |
367'2 |
10:02A |
|
 |
 |
May 21 |
370'2 |
372'6 |
358'0 |
359'0 |
-11'6 |
370'6 |
10:02A |
|
 |
 |
Jul 21 |
368'2 |
368'4 |
359'2 |
359'2 |
-8'2 |
367'4 |
10:02A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|