 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
13'6 |
626'0 |
645'4 |
620'4 |
640'2 |
641'0s |
05:54P |
|
 |
 |
May 21 |
13'2 |
630'2 |
648'2 |
624'2 |
643'2 |
644'2s |
05:54P |
|
 |
 |
Jul 21 |
12'0 |
629'0 |
644'6 |
623'0 |
640'2 |
641'2s |
04:59P |
|
 |
 |
Sep 21 |
11'4 |
630'4 |
646'0 |
625'2 |
642'4 |
642'6s |
05:55P |
|
 |
 |
Dec 21 |
11'2 |
636'0 |
650'2 |
631'0 |
646'4 |
647'4s |
01:30P |
|
 |
 |
Mar 22 |
10'2 |
637'0 |
650'4 |
637'0 |
646'6 |
647'6s |
01:30P |
|
 |
 |
May 22 |
10'0 |
628'0 |
632'6 |
628'0 |
632'6 |
630'4s |
01:20P |
|
 |
 |
Jul 22 |
8'0 |
599'0 |
599'0 |
599'0 |
599'0 |
598'6s |
02:54P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
16'6 |
646'6 |
667'6 |
641'2 |
665'0 |
665'2s |
06:06P |
|
 |
 |
May 21 |
15'2 |
647'6 |
665'6 |
642'0 |
663'6 |
664'2s |
06:02P |
|
 |
 |
Jul 21 |
13'6 |
630'6 |
648'4 |
626'4 |
646'4 |
647'4s |
05:27P |
|
 |
 |
Sep 21 |
12'4 |
633'2 |
647'6 |
627'2 |
646'0 |
646'4s |
04:58P |
|
 |
 |
Dec 21 |
11'4 |
634'2 |
651'6 |
633'2 |
650'0 |
650'4s |
02:39P |
|
 |
 |
Mar 22 |
11'0 |
642'2 |
656'2 |
638'6 |
655'2 |
655'2s |
04:45P |
|
 |
 |
May 22 |
9'6 |
646'4 |
646'4 |
642'6 |
642'6 |
644'6s |
01:20P |
|
 |
 |
Jul 22 |
10'4 |
619'0 |
625'2 |
619'0 |
620'4 |
621'6s |
06:02P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
12'0 |
626'0 |
642'0 |
622'0 |
637'0 |
638'0s |
06:05P |
|
 |
 |
May 21 |
11'6 |
634'4 |
650'0 |
630'2 |
645'4 |
646'4s |
05:22P |
|
 |
 |
Jul 21 |
12'2 |
639'6 |
655'0 |
634'6 |
651'4 |
652'0s |
04:59P |
|
 |
 |
Sep 21 |
12'4 |
641'6 |
659'0 |
641'6 |
655'2 |
656'6s |
06:00P |
|
 |
 |
Dec 21 |
11'6 |
647'0 |
663'0 |
646'0 |
660'0 |
661'2s |
01:31P |
|
 |
 |
Mar 22 |
11'4 |
645'0 |
661'0 |
645'0 |
660'0 |
660'6s |
03:07P |
|
 |
 |
May 22 |
12'6 |
648'0 |
648'0 |
648'0 |
648'0 |
651'0s |
03:39P |
|
 |
 |
Jul 22 |
14'2 |
|
|
|
615'0 |
639'6s |
01:31P |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
20'6 |
513'0 |
534'2 |
508'0 |
531'2 |
532'2s |
06:05P |
|
 |
 |
May 21 |
19'4 |
515'6 |
536'0 |
510'4 |
532'6 |
533'6s |
06:07P |
|
 |
 |
Jul 21 |
17'4 |
510'4 |
529'2 |
506'0 |
526'6 |
527'4s |
05:28P |
|
 |
 |
Sep 21 |
11'6 |
459'0 |
473'0 |
455'6 |
469'6 |
470'4s |
05:18P |
|
 |
 |
Dec 21 |
9'6 |
435'6 |
447'2 |
432'2 |
444'0 |
444'4s |
06:04P |
|
 |
 |
Mar 22 |
8'6 |
442'0 |
452'6 |
439'4 |
449'6 |
450'2s |
05:57P |
|
 |
 |
May 22 |
8'2 |
443'4 |
455'6 |
443'4 |
453'0 |
453'2s |
05:02P |
|
 |
 |
Jul 22 |
8'4 |
446'0 |
456'6 |
445'4 |
454'6 |
455'0s |
04:45P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
26'6 |
1348'2 |
1376'4 |
1333'4 |
1371'4 |
1370'2s |
06:05P |
|
 |
 |
May 21 |
26'6 |
1345'6 |
1375'2 |
1332'4 |
1371'0 |
1369'4s |
05:36P |
|
 |
 |
Jul 21 |
24'0 |
1329'0 |
1358'6 |
1315'4 |
1353'2 |
1352'4s |
05:43P |
|
 |
 |
Aug 21 |
22'0 |
1283'4 |
1306'0 |
1268'2 |
1302'4 |
1302'2s |
04:58P |
|
 |
 |
Sep 21 |
19'6 |
1181'6 |
1207'2 |
1171'0 |
1201'6 |
1202'2s |
04:58P |
|
 |
 |
Nov 21 |
18'2 |
1132'6 |
1153'2 |
1118'6 |
1149'2 |
1148'4s |
05:25P |
|
 |
 |
Jan 22 |
17'6 |
1127'4 |
1147'0 |
1113'6 |
1143'2 |
1142'6s |
04:58P |
|
 |
 |
Mar 22 |
16'6 |
1098'4 |
1120'4 |
1088'6 |
1117'4 |
1116'6s |
01:30P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 21 |
-0.175 |
70.750 |
70.775 |
69.775 |
70.475 |
70.450s |
01:05P |
|
 |
 |
Apr 21 |
0.325 |
76.750 |
77.600 |
76.475 |
77.000 |
76.950s |
02:30P |
|
 |
 |
May 21 |
0.300 |
81.000 |
82.000 |
81.000 |
81.525 |
81.525s |
01:05P |
|
 |
 |
Jun 21 |
0.425 |
87.450 |
88.300 |
87.425 |
88.050 |
87.925s |
02:43P |
|
 |
 |
Jul 21 |
0.575 |
87.825 |
88.675 |
87.825 |
88.525 |
88.450s |
01:05P |
|
 |
 |
Aug 21 |
0.425 |
87.275 |
87.900 |
87.250 |
87.750 |
87.800s |
02:43P |
|
 |
 |
Oct 21 |
0.350 |
75.250 |
75.675 |
75.200 |
75.625 |
75.650s |
02:44P |
|
 |
 |
Dec 21 |
0.300 |
69.425 |
69.700 |
69.325 |
69.675 |
69.700s |
02:45P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Jan 21 |
- 0.900 |
136.350 |
136.350 |
135.525 |
135.600 |
135.650s |
01:05P |
|
 |
 |
Mar 21 |
- 2.375 |
143.300 |
143.850 |
141.100 |
141.125 |
141.475s |
02:58P |
|
 |
 |
Apr 21 |
- 1.975 |
145.700 |
146.425 |
143.950 |
143.950 |
144.275s |
02:35P |
|
 |
 |
May 21 |
- 1.700 |
146.900 |
147.900 |
145.575 |
145.650 |
145.950s |
01:05P |
|
 |
 |
Aug 21 |
- 1.925 |
153.775 |
154.725 |
152.500 |
152.500 |
152.650s |
01:05P |
|
 |
 |
Sep 21 |
- 1.900 |
154.925 |
155.450 |
153.500 |
153.500 |
153.625s |
01:05P |
|
 |
 |
Oct 21 |
- 2.175 |
155.150 |
155.500 |
153.700 |
153.700 |
153.825s |
01:05P |
|
 |
 |
Nov 21 |
- 1.450 |
154.475 |
155.000 |
154.450 |
154.450 |
154.075s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Feb 21 |
0.475 |
116.500 |
117.625 |
116.475 |
117.050 |
117.000s |
01:05P |
|
 |
 |
Apr 21 |
0.150 |
122.675 |
123.700 |
122.475 |
123.075 |
123.100s |
02:58P |
|
 |
 |
Jun 21 |
0.650 |
118.750 |
119.700 |
118.700 |
119.350 |
119.475s |
01:05P |
|
 |
 |
Aug 21 |
0.575 |
118.400 |
119.175 |
118.350 |
118.800 |
119.000s |
01:05P |
|
 |
 |
Oct 21 |
0.550 |
121.500 |
122.250 |
121.500 |
121.900 |
122.050s |
02:30P |
|
 |
 |
Dec 21 |
0.550 |
123.775 |
124.775 |
123.775 |
124.100 |
124.350s |
01:05P |
|
 |
 |
Feb 22 |
0.325 |
125.250 |
126.000 |
125.125 |
125.150 |
125.400s |
01:05P |
|
 |
 |
Apr 22 |
0.325 |
126.125 |
126.875 |
126.000 |
126.000 |
126.300s |
02:30P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Welcome |
 |
 |
Thank you for choosing our website.
Check back often for continued updates.
|
 |
 |
 |
 |
 |
 |
 |
|