 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
374'6 |
377'6 |
374'4 |
375'4 |
-0'2 |
375'2s |
03:37P |
|
 |
 |
May 19 |
383'4 |
386'4 |
383'2 |
384'6 |
0'2 |
384'4s |
03:53P |
|
 |
 |
Jul 19 |
391'2 |
394'2 |
391'2 |
392'4 |
0'2 |
392'4s |
03:36P |
|
 |
 |
Sep 19 |
395'4 |
398'2 |
395'4 |
396'2 |
0'2 |
396'4s |
01:30P |
|
 |
 |
Dec 19 |
400'6 |
403'6 |
400'6 |
401'4 |
0'0 |
401'6s |
02:59P |
|
 |
 |
Mar 20 |
410'6 |
413'4 |
410'4 |
411'4 |
0'0 |
411'6s |
03:44P |
|
 |
 |
May 20 |
416'4 |
419'0 |
416'2 |
417'6 |
0'0 |
417'4s |
01:30P |
|
 |
 |
Jul 20 |
421'4 |
423'2 |
421'4 |
422'0 |
0'2 |
422'2s |
03:11P |
|
 |
 |
Sep 20 |
412'2 |
415'2 |
412'2 |
413'2 |
0'6 |
414'2s |
01:30P |
|
 |
 |
Dec 20 |
414'2 |
415'4 |
414'0 |
414'0 |
-0'4 |
414'2s |
03:51P |
|
 |
 |
Mar 21 |
|
|
|
421'4 |
-0'6 |
421'6s |
01:20P |
|
 |
 |
May 21 |
|
|
|
418'0 |
-0'6 |
427'6s |
01:20P |
|
 |
 |
Jul 21 |
|
|
|
431'2 |
-0'2 |
432'4s |
01:20P |
|
 |
 |
Sep 21 |
|
|
|
422'2 |
-0'2 |
422'2s |
01:20P |
|
 |
 |
Dec 21 |
419'0 |
419'0 |
419'0 |
419'0 |
0'0 |
419'0s |
01:20P |
|
 |
 |
Jul 22 |
|
|
|
424'2 |
0'0 |
432'6s |
01:20P |
|
 |
 |
Dec 22 |
|
|
|
419'0 |
0'0 |
420'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
910'2 |
914'6 |
907'4 |
910'2 |
-0'6 |
910'2s |
02:31P |
|
 |
 |
May 19 |
923'4 |
928'0 |
920'6 |
923'2 |
-0'4 |
923'6s |
03:44P |
|
 |
 |
Jul 19 |
936'6 |
941'2 |
934'0 |
937'0 |
-0'2 |
937'2s |
03:13P |
|
 |
 |
Aug 19 |
942'0 |
946'4 |
940'0 |
942'2 |
-0'2 |
942'6s |
01:25P |
|
 |
 |
Sep 19 |
946'0 |
949'2 |
943'4 |
945'4 |
0'0 |
946'0s |
03:26P |
|
 |
 |
Nov 19 |
953'4 |
957'0 |
950'6 |
953'4 |
0'2 |
954'4s |
03:29P |
|
 |
 |
Jan 20 |
963'0 |
965'2 |
960'6 |
962'6 |
0'4 |
963'4s |
01:30P |
|
 |
 |
Mar 20 |
968'0 |
970'6 |
966'0 |
967'6 |
0'2 |
968'6s |
01:20P |
|
 |
 |
May 20 |
974'4 |
975'6 |
971'2 |
973'0 |
-0'4 |
973'4s |
02:30P |
|
 |
 |
Jul 20 |
981'2 |
982'0 |
977'4 |
979'6 |
0'0 |
980'2s |
02:30P |
|
 |
 |
Aug 20 |
|
|
|
977'0 |
-0'2 |
981'0s |
01:20P |
|
 |
 |
Sep 20 |
|
|
|
971'4 |
-0'4 |
975'0s |
01:20P |
|
 |
 |
Nov 20 |
976'6 |
977'6 |
973'4 |
974'6 |
0'2 |
975'6s |
03:52P |
|
 |
 |
Jan 21 |
|
|
|
979'4 |
-1'0 |
980'4s |
01:20P |
|
 |
 |
Mar 21 |
|
|
|
980'0 |
-1'0 |
980'4s |
01:20P |
|
 |
 |
May 21 |
|
|
|
981'0 |
-1'0 |
981'0s |
01:20P |
|
 |
 |
Jul 21 |
|
|
|
995'0 |
-1'0 |
993'6s |
01:20P |
|
 |
 |
Aug 21 |
|
|
|
993'6 |
-1'0 |
993'6s |
01:20P |
|
 |
 |
Sep 21 |
|
|
|
989'2 |
-1'0 |
989'2s |
01:20P |
|
 |
 |
Nov 21 |
|
|
|
971'0 |
-0'6 |
978'6s |
01:20P |
|
 |
 |
Jul 22 |
|
|
|
978'6 |
-0'6 |
978'6s |
01:20P |
|
 |
 |
Nov 22 |
|
|
|
977'6 |
-1'6 |
977'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
488'4 |
493'0 |
484'4 |
485'0 |
0'2 |
486'6s |
03:58P |
|
 |
 |
May 19 |
493'0 |
497'4 |
488'6 |
490'0 |
0'6 |
491'6s |
03:28P |
|
 |
 |
Jul 19 |
495'6 |
500'0 |
491'6 |
493'2 |
1'4 |
495'0s |
01:30P |
|
 |
 |
Sep 19 |
505'4 |
509'2 |
501'4 |
502'6 |
1'0 |
504'4s |
03:22P |
|
 |
 |
Dec 19 |
519'2 |
523'0 |
515'6 |
516'2 |
0'0 |
518'0s |
03:22P |
|
 |
 |
Mar 20 |
530'0 |
533'4 |
526'2 |
526'2 |
-0'2 |
528'4s |
01:24P |
|
 |
 |
May 20 |
536'4 |
536'4 |
531'4 |
531'4 |
-1'2 |
532'6s |
01:20P |
|
 |
 |
Jul 20 |
531'4 |
533'0 |
530'4 |
531'0 |
-0'4 |
531'4s |
01:30P |
|
 |
 |
Sep 20 |
536'6 |
536'6 |
536'4 |
536'4 |
-0'4 |
537'2s |
01:20P |
|
 |
 |
Dec 20 |
548'4 |
548'4 |
548'4 |
548'4 |
-0'2 |
549'0s |
01:20P |
|
 |
 |
Mar 21 |
|
|
|
564'4 |
0'0 |
557'2s |
01:20P |
|
 |
 |
May 21 |
|
|
|
562'2 |
0'0 |
562'2s |
01:20P |
|
 |
 |
Jul 21 |
|
|
|
559'4 |
0'0 |
558'2s |
01:20P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 19 |
143.350 |
143.450 |
142.700 |
142.975 |
- 0.325 |
142.900s |
02:54P |
|
 |
 |
Apr 19 |
145.650 |
146.000 |
145.125 |
145.425 |
- 0.225 |
145.300s |
02:30P |
|
 |
 |
May 19 |
146.825 |
147.300 |
146.450 |
146.900 |
- 0.025 |
146.850s |
01:05P |
|
 |
 |
Aug 19 |
151.100 |
151.625 |
150.925 |
151.100 |
- 0.150 |
151.050s |
01:05P |
|
 |
 |
Sep 19 |
151.500 |
151.825 |
151.225 |
151.500 |
- 0.125 |
151.350s |
01:05P |
|
 |
 |
Oct 19 |
151.475 |
151.700 |
151.175 |
151.325 |
0.075 |
151.450s |
01:05P |
|
 |
 |
Nov 19 |
150.975 |
150.975 |
150.675 |
150.950 |
0.350 |
150.950s |
01:05P |
|
 |
 |
Jan 20 |
|
|
|
146.400 |
0.350 |
146.750s |
01:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 19 |
127.700 |
128.750 |
127.675 |
128.550 |
1.050 |
128.675s |
01:05P |
|
 |
 |
Apr 19 |
128.650 |
129.125 |
128.200 |
129.000 |
0.275 |
128.875s |
03:30P |
|
 |
 |
Jun 19 |
119.150 |
119.500 |
118.825 |
119.425 |
0.225 |
119.475s |
02:30P |
|
 |
 |
Aug 19 |
115.100 |
115.550 |
114.800 |
115.550 |
0.325 |
115.500s |
01:05P |
|
 |
 |
Oct 19 |
116.200 |
116.650 |
116.025 |
116.625 |
0.300 |
116.625s |
02:32P |
|
 |
 |
Dec 19 |
118.750 |
118.975 |
118.600 |
118.950 |
0.075 |
118.950s |
01:05P |
|
 |
 |
Feb 20 |
119.950 |
120.200 |
119.725 |
120.075 |
0.075 |
120.150s |
01:05P |
|
 |
 |
Apr 20 |
120.125 |
120.500 |
120.100 |
120.500 |
0.175 |
120.475s |
01:05P |
|
 |
 |
Jun 20 |
|
|
|
113.500 |
0.175 |
113.675s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
| |
|
|