 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
590'4 |
594'6 |
587'2 |
588'4 |
-1'4 |
590'0 |
09:44A |
|
 |
 |
Jul 21 |
577'4 |
581'6 |
575'0 |
575'6 |
-1'0 |
576'6 |
09:43A |
|
 |
 |
Sep 21 |
530'0 |
534'0 |
529'0 |
529'2 |
-1'2 |
530'4 |
09:43A |
|
 |
 |
Dec 21 |
512'0 |
515'6 |
511'0 |
512'0 |
-0'2 |
512'2 |
09:43A |
|
 |
 |
Mar 22 |
519'0 |
522'4 |
518'0 |
518'6 |
-0'4 |
519'2 |
09:43A |
|
 |
 |
May 22 |
523'0 |
526'6 |
522'2 |
523'0 |
-0'2 |
523'2 |
09:43A |
|
 |
 |
Jul 22 |
525'2 |
529'0 |
524'0 |
524'6 |
-0'4 |
525'2 |
09:43A |
|
 |
 |
Sep 22 |
484'2 |
488'6 |
484'0 |
484'0 |
-0'2 |
484'2 |
09:44A |
|
 |
 |
Dec 22 |
470'0 |
472'0 |
469'0 |
469'2 |
-0'6 |
470'0 |
09:43A |
|
 |
 |
Mar 23 |
477'0 |
477'0 |
476'4 |
476'4 |
-0'2 |
476'6 |
09:44A |
|
 |
 |
May 23 |
|
|
|
468'0 |
-2'0 |
480'6s |
09:44A |
|
 |
 |
Jul 23 |
487'0 |
487'0 |
486'0 |
486'0 |
-2'0 |
482'6s |
09:44A |
|
 |
 |
Sep 23 |
|
|
|
406'0 |
-2'0 |
460'2s |
09:16A |
|
 |
 |
Dec 23 |
446'0 |
446'0 |
446'0 |
446'0 |
1'2 |
444'6 |
09:44A |
|
 |
 |
Jul 24 |
|
|
|
441'0 |
0'4 |
455'6s |
09:00A |
|
 |
 |
Dec 24 |
428'0 |
428'0 |
427'2 |
427'2 |
0'4 |
431'0s |
08:58A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
607'6 |
616'0 |
601'0 |
609'0 |
1'2 |
607'6 |
09:43A |
|
 |
 |
Jul 21 |
615'2 |
623'2 |
608'4 |
616'4 |
1'2 |
615'2 |
09:43A |
|
 |
 |
Sep 21 |
621'0 |
628'2 |
614'0 |
622'6 |
2'2 |
620'4 |
09:43A |
|
 |
 |
Dec 21 |
628'4 |
636'2 |
621'6 |
631'4 |
3'0 |
628'4 |
09:43A |
|
 |
 |
Mar 22 |
634'4 |
641'6 |
632'4 |
638'6 |
3'2 |
635'4 |
09:43A |
|
 |
 |
May 22 |
643'6 |
644'0 |
643'6 |
644'0 |
5'4 |
638'4 |
09:43A |
|
 |
 |
Jul 22 |
623'6 |
624'0 |
623'4 |
623'4 |
2'2 |
621'2 |
09:44A |
|
 |
 |
Sep 22 |
|
|
|
619'4 |
0'6 |
623'2s |
09:43A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
1419'0 |
1430'6 |
1418'0 |
1430'0 |
11'6 |
1418'2 |
09:43A |
|
 |
 |
Jul 21 |
1410'4 |
1423'0 |
1410'4 |
1422'2 |
11'2 |
1411'0 |
09:43A |
|
 |
 |
Aug 21 |
1372'0 |
1384'0 |
1371'2 |
1384'0 |
11'4 |
1372'4 |
09:43A |
|
 |
 |
Sep 21 |
1302'6 |
1313'2 |
1302'4 |
1312'4 |
9'2 |
1303'2 |
09:43A |
|
 |
 |
Nov 21 |
1268'2 |
1277'6 |
1266'6 |
1277'2 |
8'2 |
1269'0 |
09:43A |
|
 |
 |
Jan 22 |
1267'2 |
1276'2 |
1266'6 |
1276'2 |
8'0 |
1268'2 |
09:43A |
|
 |
 |
Mar 22 |
1242'6 |
1250'0 |
1241'4 |
1249'6 |
6'6 |
1243'0 |
09:43A |
|
 |
 |
May 22 |
1236'4 |
1243'4 |
1235'4 |
1243'4 |
7'0 |
1236'4 |
09:43A |
|
 |
 |
Jul 22 |
1239'0 |
1240'4 |
1236'6 |
1240'0 |
4'4 |
1235'4 |
09:43A |
|
 |
 |
Aug 22 |
|
|
|
1214'4 |
3'2 |
1220'0s |
09:44A |
|
 |
 |
Sep 22 |
|
|
|
1173'2 |
1'6 |
1176'0s |
09:44A |
|
 |
 |
Nov 22 |
1149'6 |
1153'0 |
1149'2 |
1153'0 |
5'4 |
1147'4 |
09:43A |
|
 |
 |
Jan 23 |
1156'0 |
1156'0 |
1156'0 |
1156'0 |
4'6 |
1151'2 |
09:44A |
|
 |
 |
Mar 23 |
|
|
|
1146'0 |
-0'2 |
1145'6s |
09:44A |
|
 |
 |
May 23 |
|
|
|
1025'4 |
-0'2 |
1147'0s |
09:44A |
|
 |
 |
Jul 23 |
|
|
|
1128'6 |
-1'4 |
1146'6s |
09:44A |
|
 |
 |
Aug 23 |
|
|
|
1143'2 |
-1'4 |
1143'2s |
04/15 |
|
 |
 |
Sep 23 |
|
|
|
1125'4 |
-1'4 |
1125'4s |
08:30A |
|
 |
 |
Nov 23 |
1080'0 |
1086'0 |
1080'0 |
1086'0 |
8'2 |
1087'0s |
09:06A |
|
 |
 |
Jul 24 |
|
|
|
1087'0 |
8'2 |
1087'0s |
08:30A |
|
 |
 |
Nov 24 |
1075'0 |
1075'0 |
1075'0 |
1075'0 |
8'6 |
1079'0s |
09:06A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
4003 |
4042 |
3995 |
4035 |
16 |
4019 |
09:44A |
|
 |
 |
Jul 21 |
4046 |
4086 |
4038 |
4079 |
14 |
4065 |
09:44A |
|
 |
 |
Aug 21 |
4000 |
4047 |
4000 |
4042 |
11 |
4031 |
09:44A |
|
 |
 |
Sep 21 |
3959 |
3993 |
3959 |
3991 |
11 |
3980 |
09:44A |
|
 |
 |
Oct 21 |
3918 |
3933 |
3910 |
3932 |
7 |
3925 |
09:44A |
|
 |
 |
Dec 21 |
3902 |
3929 |
3902 |
3924 |
4 |
3920 |
09:44A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
104.000 |
106.200 |
104.000 |
104.300 |
0.725 |
103.575 |
09:44A |
|
 |
 |
Jun 21 |
105.225 |
105.850 |
103.000 |
104.050 |
- 0.650 |
104.700 |
09:44A |
|
 |
 |
Jul 21 |
102.500 |
103.200 |
101.025 |
101.750 |
- 0.625 |
102.375 |
09:44A |
|
 |
 |
Aug 21 |
97.900 |
98.600 |
96.925 |
97.750 |
-0.050 |
97.800 |
09:44A |
|
 |
 |
Oct 21 |
83.225 |
83.750 |
82.550 |
83.150 |
0.050 |
83.100 |
09:44A |
|
 |
 |
Dec 21 |
76.225 |
76.650 |
75.750 |
76.325 |
0.300 |
76.025 |
09:44A |
|
 |
 |
Feb 22 |
78.200 |
78.500 |
77.825 |
78.300 |
0.475 |
77.825 |
09:44A |
|
 |
 |
Apr 22 |
80.525 |
81.050 |
80.525 |
81.000 |
0.400 |
80.600 |
09:44A |
|
 |
 |
May 22 |
|
|
|
85.150 |
-1.275 |
84.225s |
09:44A |
|
 |
 |
Jun 22 |
88.100 |
88.100 |
88.100 |
88.100 |
|
88.100 |
09:44A |
|
 |
 |
Jul 22 |
89.425 |
89.425 |
89.425 |
89.425 |
-0.825 |
88.550s |
09:44A |
|
 |
 |
Aug 22 |
|
|
|
89.000 |
|
89.000s |
|
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
122.000 |
122.000 |
121.250 |
121.600 |
|
121.600 |
09:43A |
|
 |
 |
Jun 21 |
119.950 |
120.150 |
119.525 |
119.800 |
0.150 |
119.650 |
09:43A |
|
 |
 |
Aug 21 |
119.750 |
120.075 |
119.500 |
119.800 |
0.100 |
119.700 |
09:43A |
|
 |
 |
Oct 21 |
123.350 |
123.500 |
123.000 |
123.200 |
- 0.175 |
123.375 |
09:43A |
|
 |
 |
Dec 21 |
126.700 |
127.075 |
126.575 |
126.775 |
- 0.200 |
126.975 |
09:43A |
|
 |
 |
Feb 22 |
129.675 |
130.000 |
129.475 |
129.900 |
0.125 |
129.775 |
09:43A |
|
 |
 |
Apr 22 |
130.950 |
131.550 |
130.775 |
131.275 |
0.225 |
131.050 |
09:44A |
|
 |
 |
Jun 22 |
125.900 |
126.675 |
125.800 |
126.500 |
0.525 |
125.975 |
09:43A |
|
 |
 |
Aug 22 |
125.800 |
125.800 |
125.750 |
125.750 |
0.750 |
125.000 |
09:43A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
140.200 |
140.250 |
139.375 |
139.925 |
- 0.125 |
140.050 |
09:43A |
|
 |
 |
May 21 |
144.425 |
144.675 |
143.025 |
144.125 |
- 0.300 |
144.425 |
09:43A |
|
 |
 |
Aug 21 |
155.350 |
156.200 |
155.075 |
155.600 |
|
155.600 |
09:43A |
|
 |
 |
Sep 21 |
156.800 |
157.700 |
156.550 |
157.200 |
0.175 |
157.025 |
09:43A |
|
 |
 |
Oct 21 |
157.550 |
158.575 |
157.450 |
158.200 |
0.400 |
157.800 |
09:43A |
|
 |
 |
Nov 21 |
158.175 |
159.000 |
157.950 |
158.950 |
0.825 |
158.125 |
09:43A |
|
 |
 |
Jan 22 |
157.050 |
157.775 |
157.050 |
157.775 |
0.725 |
157.050 |
09:44A |
|
 |
 |
Mar 22 |
|
|
|
160.200 |
- 1.275 |
156.750s |
09:44A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
660'6 |
667'0 |
659'4 |
664'4 |
1'2 |
663'2 |
09:43A |
|
 |
 |
Jul 21 |
669'2 |
674'0 |
666'6 |
671'0 |
-0'2 |
671'2 |
09:44A |
|
 |
 |
Sep 21 |
675'0 |
680'0 |
673'4 |
675'6 |
-0'6 |
676'4 |
09:43A |
|
 |
 |
Dec 21 |
680'2 |
686'4 |
680'2 |
683'2 |
0'2 |
683'0 |
09:44A |
|
 |
 |
Mar 22 |
687'0 |
690'4 |
686'4 |
688'2 |
1'0 |
687'2 |
09:44A |
|
 |
 |
May 22 |
689'6 |
690'2 |
689'6 |
690'2 |
0'4 |
689'6 |
09:44A |
|
 |
 |
Jul 22 |
|
|
|
683'4 |
-0'4 |
686'2s |
09:44A |
|
 |
 |
Sep 22 |
|
|
|
670'0 |
-3'4 |
664'4s |
09:44A |
|
 |
 |
Dec 22 |
|
|
|
660'0 |
-0'4 |
663'0s |
09:44A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
383'6 |
384'0 |
380'6 |
381'6 |
-0'2 |
382'0 |
09:40A |
|
 |
 |
Jul 21 |
381'0 |
384'0 |
380'6 |
381'6 |
0'0 |
381'6 |
09:38A |
|
 |
 |
Sep 21 |
|
|
|
350'4 |
-0'2 |
357'2s |
09:38A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|