 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
368'4 |
369'6 |
365'2 |
365'2 |
-3'2 |
365'4s |
01:30P |
|
 |
 |
Mar 20 |
378'0 |
379'4 |
376'2 |
376'2 |
-1'6 |
376'6s |
03:54P |
|
 |
 |
May 20 |
384'0 |
385'2 |
382'0 |
382'2 |
-2'0 |
382'4s |
03:47P |
|
 |
 |
Jul 20 |
388'4 |
389'2 |
386'2 |
386'2 |
-2'2 |
387'0s |
01:30P |
|
 |
 |
Sep 20 |
387'0 |
387'4 |
385'6 |
385'6 |
-1'2 |
386'2s |
03:01P |
|
 |
 |
Dec 20 |
391'6 |
392'0 |
389'6 |
390'2 |
-1'4 |
390'4s |
03:30P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
426'6 |
426'6 |
422'2 |
422'6 |
-5'0 |
420'2s |
01:20P |
|
 |
 |
Mar 20 |
439'6 |
444'2 |
435'2 |
435'2 |
-5'0 |
435'4s |
03:39P |
|
 |
 |
May 20 |
447'4 |
451'4 |
443'0 |
443'0 |
-5'2 |
443'0s |
01:30P |
|
 |
 |
Jul 20 |
454'6 |
457'6 |
449'4 |
449'4 |
-5'0 |
449'6s |
01:30P |
|
 |
 |
Sep 20 |
463'6 |
465'6 |
457'4 |
458'2 |
-5'4 |
457'6s |
01:20P |
|
 |
 |
Dec 20 |
479'2 |
479'2 |
470'6 |
471'0 |
-5'6 |
471'0s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 20 |
878'0 |
888'6 |
877'2 |
885'0 |
6'2 |
884'2s |
03:57P |
|
 |
 |
Mar 20 |
892'2 |
903'2 |
891'6 |
899'4 |
6'2 |
898'6s |
03:50P |
|
 |
 |
May 20 |
907'0 |
917'6 |
906'6 |
913'4 |
6'4 |
913'4s |
01:30P |
|
 |
 |
Jul 20 |
919'4 |
930'6 |
919'2 |
926'4 |
6'6 |
926'6s |
03:47P |
|
 |
 |
Aug 20 |
925'0 |
935'0 |
925'0 |
930'6 |
6'2 |
930'6s |
01:28P |
|
 |
 |
Sep 20 |
928'0 |
933'2 |
928'0 |
929'4 |
5'2 |
929'2s |
01:28P |
|
 |
 |
Nov 20 |
928'0 |
937'0 |
928'0 |
933'4 |
3'6 |
933'0s |
02:38P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
2945 |
3010 |
2941 |
2997 |
49 |
2995s |
01:30P |
|
 |
 |
Jan 20 |
2967 |
3033 |
2956 |
3016 |
48 |
3015s |
02:59P |
|
 |
 |
Mar 20 |
2996 |
3061 |
2990 |
3047 |
50 |
3046s |
03:34P |
|
 |
 |
May 20 |
3027 |
3088 |
3023 |
3074 |
47 |
3073s |
01:30P |
|
 |
 |
Jul 20 |
3060 |
3116 |
3056 |
3099 |
43 |
3101s |
02:31P |
|
 |
 |
Aug 20 |
3079 |
3128 |
3073 |
3112 |
38 |
3112s |
01:20P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
61.875 |
61.950 |
61.175 |
61.600 |
-0.300 |
61.575s |
01:05P |
|
 |
 |
Feb 20 |
68.350 |
68.600 |
67.150 |
67.625 |
-0.850 |
67.575s |
02:30P |
|
 |
 |
Apr 20 |
74.725 |
74.775 |
73.325 |
73.525 |
-1.250 |
73.500s |
01:05P |
|
 |
 |
May 20 |
80.000 |
80.175 |
79.400 |
79.800 |
-1.375 |
79.500s |
01:05P |
|
 |
 |
Jun 20 |
87.025 |
87.075 |
85.500 |
85.700 |
-1.425 |
85.675s |
01:05P |
|
 |
 |
Jul 20 |
87.300 |
87.425 |
85.775 |
85.950 |
-1.450 |
85.950s |
01:05P |
|
 |
 |
Aug 20 |
86.875 |
86.975 |
85.050 |
85.050 |
-1.600 |
85.325s |
01:05P |
|
 |
 |
Oct 20 |
74.050 |
74.325 |
72.475 |
72.725 |
-1.675 |
72.775s |
01:05P |
|
 |
 |
Dec 20 |
69.975 |
69.975 |
68.000 |
68.225 |
-1.650 |
68.200s |
01:05P |
|
 |
 |
Feb 21 |
72.800 |
72.800 |
71.000 |
71.000 |
-1.650 |
71.000s |
01:05P |
|
 |
 |
Apr 21 |
75.000 |
75.000 |
74.200 |
74.200 |
-1.300 |
74.200s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
119.500 |
120.550 |
119.275 |
120.000 |
0.475 |
119.925s |
01:05P |
|
 |
 |
Feb 20 |
124.000 |
125.350 |
123.800 |
124.750 |
0.425 |
124.600s |
01:05P |
|
 |
 |
Apr 20 |
124.875 |
125.750 |
124.525 |
125.225 |
0.150 |
125.150s |
01:05P |
|
 |
 |
Jun 20 |
116.450 |
117.325 |
116.050 |
116.975 |
0.150 |
116.825s |
01:05P |
|
 |
 |
Aug 20 |
114.125 |
114.975 |
113.850 |
114.600 |
0.125 |
114.500s |
01:05P |
|
 |
 |
Oct 20 |
115.300 |
116.275 |
115.275 |
115.925 |
0.075 |
115.825s |
01:05P |
|
 |
 |
Dec 20 |
117.775 |
118.425 |
117.550 |
118.250 |
0.100 |
118.200s |
01:05P |
|
 |
 |
Feb 21 |
119.300 |
120.200 |
119.300 |
120.050 |
0.350 |
120.050s |
01:05P |
|
 |
 |
Apr 21 |
|
|
|
120.575 |
0.350 |
120.925s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 20 |
140.600 |
141.575 |
139.900 |
140.750 |
- 0.325 |
140.550s |
02:51P |
|
 |
 |
Mar 20 |
141.100 |
142.025 |
140.550 |
141.300 |
- 0.275 |
141.150s |
02:30P |
|
 |
 |
Apr 20 |
143.175 |
144.050 |
142.550 |
143.300 |
- 0.275 |
143.125s |
01:05P |
|
 |
 |
May 20 |
144.350 |
145.325 |
143.825 |
144.625 |
- 0.225 |
144.475s |
01:05P |
|
 |
 |
Aug 20 |
149.300 |
150.350 |
148.900 |
149.600 |
- 0.375 |
149.475s |
01:05P |
|
 |
 |
Sep 20 |
150.125 |
151.000 |
149.750 |
150.375 |
- 0.300 |
150.250s |
01:05P |
|
 |
 |
Oct 20 |
150.725 |
151.150 |
150.250 |
151.025 |
- 0.225 |
150.950s |
01:05P |
|
 |
 |
Nov 20 |
|
|
|
149.600 |
- 0.100 |
150.100s |
01:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
492'0 |
504'6 |
492'0 |
499'0 |
1'6 |
498'0s |
01:32P |
|
 |
 |
Mar 20 |
513'6 |
520'0 |
513'2 |
514'0 |
-1'2 |
513'6s |
03:11P |
|
 |
 |
May 20 |
523'0 |
528'6 |
522'2 |
523'2 |
-1'4 |
522'6s |
02:59P |
|
 |
 |
Jul 20 |
535'2 |
537'0 |
532'2 |
532'2 |
-1'2 |
532'2s |
01:32P |
|
 |
 |
Sep 20 |
544'2 |
550'4 |
541'6 |
541'6 |
-0'6 |
542'0s |
01:32P |
|
 |
 |
Dec 20 |
559'6 |
560'0 |
557'0 |
557'0 |
-2'4 |
554'4s |
01:32P |
|
 |
 |
Mar 21 |
572'4 |
573'2 |
572'4 |
573'2 |
-1'2 |
568'6s |
02:59P |
|
 |
 |
May 21 |
|
|
|
575'0 |
-1'2 |
574'6s |
01:32P |
|
 |
 |
Jul 21 |
|
|
|
|
|
|
|
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 19 |
313'2 |
317'6 |
313'2 |
317'6 |
-6'4 |
316'2s |
01:30P |
|
 |
 |
Mar 20 |
304'0 |
304'0 |
288'0 |
296'0 |
-8'6 |
295'2s |
02:30P |
|
 |
 |
May 20 |
296'4 |
296'4 |
288'4 |
292'6 |
-7'4 |
292'6s |
01:30P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|