 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
1'0 |
649'6 |
657'0 |
638'6 |
643'6 |
644'0s |
03:50P |
|
 |
 |
May 21 |
1'0 |
652'0 |
659'0 |
641'6 |
646'6 |
647'0s |
02:39P |
|
 |
 |
Jul 21 |
0'6 |
651'0 |
657'4 |
641'2 |
646'0 |
646'2s |
03:43P |
|
 |
 |
Sep 21 |
1'0 |
654'6 |
660'0 |
644'6 |
648'6 |
649'4s |
02:39P |
|
 |
 |
Dec 21 |
1'0 |
660'2 |
665'0 |
651'0 |
655'4 |
656'0s |
01:20P |
|
 |
 |
Mar 22 |
1'2 |
659'2 |
664'0 |
654'0 |
654'0 |
657'2s |
01:20P |
|
 |
 |
May 22 |
1'2 |
645'6 |
645'6 |
645'6 |
645'6 |
639'2s |
01:20P |
|
 |
 |
Jul 22 |
0'4 |
599'4 |
605'0 |
593'0 |
600'0 |
600'0s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
-3'2 |
683'6 |
691'2 |
668'6 |
673'2 |
672'2s |
03:51P |
|
 |
 |
May 21 |
-3'0 |
684'0 |
690'6 |
670'0 |
674'2 |
673'4s |
02:41P |
|
 |
 |
Jul 21 |
0'4 |
664'0 |
668'6 |
654'2 |
659'0 |
658'2s |
03:42P |
|
 |
 |
Sep 21 |
1'4 |
662'2 |
668'0 |
655'2 |
660'2 |
659'0s |
03:52P |
|
 |
 |
Dec 21 |
2'6 |
667'0 |
672'0 |
661'2 |
666'0 |
665'0s |
03:52P |
|
 |
 |
Mar 22 |
3'4 |
670'0 |
675'0 |
666'0 |
670'4 |
670'0s |
03:52P |
|
 |
 |
May 22 |
1'6 |
657'0 |
657'0 |
657'0 |
657'0 |
660'4s |
01:30P |
|
 |
 |
Jul 22 |
0'0 |
639'0 |
640'0 |
630'0 |
636'0 |
635'0s |
01:30P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
0'2 |
644'4 |
653'4 |
640'0 |
646'6 |
643'4s |
03:29P |
|
 |
 |
May 21 |
0'2 |
652'0 |
662'0 |
649'0 |
655'2 |
652'0s |
03:01P |
|
 |
 |
Jul 21 |
1'2 |
657'0 |
665'6 |
654'2 |
659'6 |
657'2s |
03:02P |
|
 |
 |
Sep 21 |
0'0 |
658'6 |
667'4 |
656'6 |
661'0 |
659'0s |
01:31P |
|
 |
 |
Dec 21 |
-0'4 |
660'6 |
667'4 |
658'0 |
662'2 |
660'6s |
01:31P |
|
 |
 |
Mar 22 |
-1'4 |
656'4 |
663'4 |
656'0 |
656'0 |
658'2s |
01:31P |
|
 |
 |
May 22 |
-0'6 |
|
|
|
640'0 |
645'0s |
01:31P |
|
 |
 |
Jul 22 |
|
|
|
|
606'6 |
606'6s |
|
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
-5'4 |
531'4 |
534'2 |
523'2 |
525'0 |
526'0s |
03:57P |
|
 |
 |
May 21 |
-6'4 |
534'2 |
537'0 |
525'4 |
526'6 |
528'2s |
03:55P |
|
 |
 |
Jul 21 |
-7'0 |
531'0 |
534'0 |
522'4 |
523'6 |
525'0s |
03:58P |
|
 |
 |
Sep 21 |
-7'6 |
482'6 |
485'0 |
476'2 |
477'2 |
477'6s |
03:01P |
|
 |
 |
Dec 21 |
-5'0 |
458'4 |
462'4 |
453'4 |
454'2 |
455'0s |
03:47P |
|
 |
 |
Mar 22 |
-4'2 |
464'0 |
468'0 |
460'0 |
460'4 |
461'2s |
03:21P |
|
 |
 |
May 22 |
-3'4 |
467'0 |
470'2 |
463'4 |
464'2 |
465'0s |
01:30P |
|
 |
 |
Jul 22 |
-2'2 |
468'2 |
471'2 |
465'0 |
466'4 |
467'0s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
-31'0 |
1419'0 |
1421'2 |
1383'2 |
1383'4 |
1385'6s |
03:57P |
|
 |
 |
May 21 |
-31'4 |
1417'4 |
1419'2 |
1380'6 |
1381'2 |
1383'2s |
03:49P |
|
 |
 |
Jul 21 |
-31'6 |
1402'6 |
1405'2 |
1367'4 |
1367'6 |
1369'2s |
02:31P |
|
 |
 |
Aug 21 |
-23'4 |
1358'0 |
1358'0 |
1329'0 |
1330'6 |
1330'6s |
01:30P |
|
 |
 |
Sep 21 |
-16'4 |
1257'6 |
1258'6 |
1237'6 |
1239'2 |
1240'2s |
01:30P |
|
 |
 |
Nov 21 |
-9'0 |
1197'6 |
1199'6 |
1185'2 |
1187'4 |
1188'6s |
03:56P |
|
 |
 |
Jan 22 |
-8'4 |
1190'0 |
1193'0 |
1180'4 |
1183'6 |
1183'2s |
03:34P |
|
 |
 |
Mar 22 |
-7'4 |
1160'4 |
1162'2 |
1150'0 |
1152'4 |
1152'6s |
01:30P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 21 |
-1.450 |
67.775 |
68.000 |
66.425 |
66.550 |
66.475s |
02:31P |
|
 |
 |
Apr 21 |
-1.225 |
72.500 |
72.800 |
71.375 |
71.450 |
71.425s |
03:40P |
|
 |
 |
May 21 |
-0.825 |
77.475 |
77.725 |
76.800 |
76.800 |
76.775s |
01:05P |
|
 |
 |
Jun 21 |
-1.375 |
84.325 |
84.400 |
82.875 |
83.150 |
83.000s |
01:05P |
|
 |
 |
Jul 21 |
-1.575 |
85.650 |
85.850 |
84.125 |
84.275 |
84.275s |
01:05P |
|
 |
 |
Aug 21 |
-1.425 |
85.650 |
85.700 |
84.075 |
84.150 |
84.300s |
02:47P |
|
 |
 |
Oct 21 |
-0.700 |
74.125 |
74.150 |
73.175 |
73.400 |
73.450s |
01:05P |
|
 |
 |
Dec 21 |
-0.425 |
68.400 |
68.500 |
67.775 |
68.025 |
67.975s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 21 |
- 0.175 |
133.875 |
136.000 |
133.700 |
134.200 |
134.400s |
01:05P |
|
 |
 |
Mar 21 |
0.975 |
135.500 |
138.650 |
135.375 |
136.950 |
136.800s |
03:44P |
|
 |
 |
Apr 21 |
1.300 |
138.000 |
141.050 |
137.950 |
139.875 |
139.600s |
01:05P |
|
 |
 |
May 21 |
1.725 |
140.075 |
142.900 |
139.975 |
142.175 |
141.975s |
01:05P |
|
 |
 |
Aug 21 |
1.575 |
147.200 |
149.900 |
147.175 |
149.300 |
149.075s |
01:05P |
|
 |
 |
Sep 21 |
1.450 |
148.900 |
151.550 |
148.875 |
151.075 |
150.800s |
01:05P |
|
 |
 |
Oct 21 |
1.550 |
149.850 |
152.475 |
149.850 |
151.800 |
151.800s |
01:05P |
|
 |
 |
Nov 21 |
1.525 |
152.000 |
152.550 |
152.000 |
152.000 |
152.000s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 21 |
0.550 |
112.925 |
113.900 |
112.100 |
113.250 |
113.325s |
01:05P |
|
 |
 |
Apr 21 |
1.150 |
118.225 |
119.725 |
117.925 |
119.125 |
119.350s |
03:56P |
|
 |
 |
Jun 21 |
0.450 |
116.250 |
117.500 |
116.150 |
116.525 |
116.725s |
01:05P |
|
 |
 |
Aug 21 |
- 0.150 |
116.850 |
117.775 |
116.650 |
116.650 |
116.875s |
01:05P |
|
 |
 |
Oct 21 |
- 0.225 |
120.825 |
121.350 |
120.300 |
120.375 |
120.600s |
01:05P |
|
 |
 |
Dec 21 |
- 0.175 |
123.250 |
123.675 |
122.850 |
123.000 |
123.300s |
01:05P |
|
 |
 |
Feb 22 |
- 0.200 |
124.750 |
125.000 |
124.250 |
124.250 |
124.550s |
01:05P |
|
 |
 |
Apr 22 |
- 0.350 |
125.725 |
125.800 |
125.300 |
125.400 |
125.400s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|