 |
Futures |
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
4'4 |
|
|
|
616'4 |
617'2s |
03/05 |
|
 |
 |
May 21 |
5'2 |
620'2 |
629'6 |
617'0 |
626'6 |
626'2s |
03/05 |
|
 |
 |
Jul 21 |
5'4 |
626'4 |
635'2 |
622'6 |
632'6 |
631'6s |
03/05 |
|
 |
 |
Sep 21 |
5'2 |
631'6 |
640'2 |
628'2 |
637'4 |
637'0s |
03/05 |
|
 |
 |
Dec 21 |
5'0 |
639'6 |
647'4 |
636'4 |
645'4 |
644'4s |
03/05 |
|
 |
 |
Mar 22 |
4'0 |
646'6 |
652'2 |
643'4 |
648'4 |
650'0s |
03/05 |
|
 |
 |
May 22 |
2'2 |
647'2 |
653'0 |
645'6 |
653'0 |
649'2s |
03/05 |
|
 |
 |
Jul 22 |
-0'2 |
622'0 |
625'0 |
618'6 |
619'0 |
622'4s |
03/05 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
4'2 |
649'4 |
657'4 |
647'0 |
653'2 |
654'0s |
03/05 |
|
 |
 |
May 21 |
2'0 |
651'0 |
660'6 |
646'6 |
654'4 |
653'0s |
03/05 |
|
 |
 |
Jul 21 |
2'2 |
641'2 |
649'0 |
636'6 |
645'4 |
643'2s |
03/05 |
|
 |
 |
Sep 21 |
2'2 |
640'0 |
646'6 |
636'2 |
644'0 |
642'0s |
03/05 |
|
 |
 |
Dec 21 |
2'0 |
645'0 |
651'6 |
641'2 |
649'0 |
647'0s |
03/05 |
|
 |
 |
Mar 22 |
1'4 |
650'2 |
655'6 |
646'4 |
653'4 |
651'4s |
03/05 |
|
 |
 |
May 22 |
0'6 |
646'6 |
646'6 |
646'6 |
646'6 |
649'6s |
03/05 |
|
 |
 |
Jul 22 |
0'6 |
628'2 |
634'2 |
628'2 |
633'0 |
629'6s |
03/05 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
2'0 |
|
|
|
635'0 |
637'4s |
03/05 |
|
 |
 |
May 21 |
1'6 |
643'2 |
651'0 |
639'0 |
646'6 |
645'2s |
03/05 |
|
 |
 |
Jul 21 |
1'2 |
649'2 |
656'4 |
645'6 |
651'2 |
651'0s |
03/05 |
|
 |
 |
Sep 21 |
0'6 |
653'6 |
660'0 |
650'2 |
656'6 |
655'2s |
03/05 |
|
 |
 |
Dec 21 |
0'6 |
657'0 |
665'4 |
656'0 |
661'4 |
661'4s |
03/05 |
|
 |
 |
Mar 22 |
1'2 |
660'0 |
665'2 |
660'0 |
663'6 |
663'2s |
03/05 |
|
 |
 |
May 22 |
-2'2 |
654'4 |
659'4 |
654'4 |
659'4 |
657'2s |
03/05 |
|
 |
 |
Jul 22 |
0'4 |
|
|
|
615'0 |
643'4s |
03/05 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
15'6 |
545'0 |
564'6 |
544'4 |
564'4 |
562'0s |
03/05 |
|
 |
 |
May 21 |
13'0 |
531'0 |
547'4 |
530'0 |
547'2 |
545'4s |
03/05 |
|
 |
 |
Jul 21 |
11'4 |
520'6 |
535'4 |
520'0 |
535'0 |
534'0s |
03/05 |
|
 |
 |
Sep 21 |
7'2 |
491'0 |
499'2 |
489'6 |
499'2 |
499'0s |
03/05 |
|
 |
 |
Dec 21 |
6'0 |
475'2 |
482'2 |
474'0 |
482'0 |
481'4s |
03/05 |
|
 |
 |
Mar 22 |
5'6 |
483'0 |
489'6 |
482'0 |
489'2 |
489'0s |
03/05 |
|
 |
 |
May 22 |
5'2 |
487'0 |
493'4 |
486'0 |
492'6 |
492'6s |
03/05 |
|
 |
 |
Jul 22 |
4'6 |
487'4 |
494'4 |
487'4 |
494'0 |
493'4s |
03/05 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
19'0 |
1414'2 |
1437'2 |
1414'2 |
1437'2 |
1434'2s |
03/05 |
|
 |
 |
May 21 |
19'4 |
1410'4 |
1433'2 |
1403'2 |
1433'2 |
1430'0s |
03/05 |
|
 |
 |
Jul 21 |
18'6 |
1394'4 |
1416'6 |
1386'2 |
1416'4 |
1413'6s |
03/05 |
|
 |
 |
Aug 21 |
19'2 |
1351'0 |
1373'0 |
1344'2 |
1373'0 |
1371'0s |
03/05 |
|
 |
 |
Sep 21 |
18'4 |
1274'0 |
1294'0 |
1267'0 |
1292'2 |
1292'2s |
03/05 |
|
 |
 |
Nov 21 |
16'6 |
1230'0 |
1248'0 |
1223'0 |
1248'0 |
1247'2s |
03/05 |
|
 |
 |
Jan 22 |
15'2 |
1226'6 |
1243'4 |
1220'6 |
1243'4 |
1242'4s |
03/05 |
|
 |
 |
Mar 22 |
10'6 |
1204'6 |
1219'2 |
1204'2 |
1217'0 |
1218'0s |
03/05 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 21 |
-0.125 |
87.800 |
87.800 |
86.700 |
87.375 |
87.175s |
03/05 |
|
 |
 |
May 21 |
0.075 |
89.325 |
90.200 |
88.875 |
89.225 |
89.475s |
03/05 |
|
 |
 |
Jun 21 |
0.700 |
95.025 |
95.650 |
94.650 |
95.250 |
95.425s |
03/05 |
|
 |
 |
Jul 21 |
0.625 |
95.475 |
96.200 |
95.100 |
95.875 |
95.925s |
03/05 |
|
 |
 |
Aug 21 |
0.475 |
94.925 |
95.425 |
94.400 |
95.150 |
95.325s |
03/05 |
|
 |
 |
Oct 21 |
0.300 |
80.850 |
81.125 |
80.175 |
80.850 |
81.025s |
03/05 |
|
 |
 |
Dec 21 |
0.550 |
74.200 |
74.750 |
73.825 |
74.450 |
74.700s |
03/05 |
|
 |
 |
Feb 22 |
0.500 |
77.000 |
77.475 |
76.600 |
77.225 |
77.450s |
03/05 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Mar 21 |
- 0.500 |
135.250 |
135.725 |
133.650 |
135.500 |
134.600s |
03/05 |
|
 |
 |
Apr 21 |
0.050 |
139.050 |
139.925 |
137.225 |
139.475 |
139.025s |
03/05 |
|
 |
 |
May 21 |
2.500 |
142.725 |
147.475 |
142.050 |
144.800 |
145.150s |
03/05 |
|
 |
 |
Aug 21 |
1.775 |
151.675 |
155.000 |
151.200 |
153.550 |
153.725s |
03/05 |
|
 |
 |
Sep 21 |
1.650 |
153.000 |
156.000 |
152.625 |
154.775 |
154.825s |
03/05 |
|
 |
 |
Oct 21 |
1.375 |
154.000 |
156.500 |
153.425 |
154.800 |
155.375s |
03/05 |
|
 |
 |
Nov 21 |
1.500 |
153.950 |
156.350 |
153.800 |
156.350 |
155.650s |
03/05 |
|
 |
 |
Jan 22 |
1.500 |
153.400 |
155.350 |
153.400 |
155.125 |
154.850s |
03/05 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Change |
Open |
High |
Low |
Last |
Close |
Time |
More |
 |
 |
Apr 21 |
0.475 |
118.725 |
119.325 |
118.500 |
119.000 |
119.025s |
03/05 |
|
 |
 |
Jun 21 |
1.025 |
117.225 |
118.100 |
116.800 |
117.950 |
118.000s |
03/05 |
|
 |
 |
Aug 21 |
0.850 |
116.325 |
117.200 |
116.000 |
116.975 |
117.075s |
03/05 |
|
 |
 |
Oct 21 |
0.525 |
120.900 |
121.500 |
120.400 |
121.350 |
121.450s |
03/05 |
|
 |
 |
Dec 21 |
0.400 |
123.975 |
124.500 |
123.550 |
124.400 |
124.475s |
03/05 |
|
 |
 |
Feb 22 |
0.375 |
125.800 |
127.000 |
125.800 |
126.900 |
126.900s |
03/05 |
|
 |
 |
Apr 22 |
0.475 |
127.400 |
128.200 |
127.125 |
127.925 |
128.125s |
03/05 |
|
 |
 |
Jun 22 |
0.500 |
121.325 |
122.500 |
121.325 |
122.475 |
122.500s |
03/05 |
|
 |
 |
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.
|
 |
 |
 |
 |
 |
 |
 |
|