 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
589'6 |
4'2 |
588'6 |
596'6 |
588'6 |
585'4 |
09:54A |
|
 |
 |
Jul 21 |
578'2 |
4'4 |
576'4 |
584'4 |
576'4 |
573'6 |
09:54A |
|
 |
 |
Sep 21 |
536'0 |
6'4 |
532'4 |
537'6 |
533'0 |
529'4 |
09:54A |
|
 |
 |
Dec 21 |
518'6 |
6'4 |
515'0 |
520'0 |
516'0 |
512'2 |
09:54A |
|
 |
 |
Mar 22 |
525'4 |
6'4 |
522'2 |
526'6 |
522'2 |
519'0 |
09:54A |
|
 |
 |
May 22 |
529'4 |
6'2 |
525'2 |
530'6 |
525'2 |
523'2 |
09:54A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
1443'0 |
9'6 |
1434'6 |
1447'4 |
1439'6 |
1433'2 |
09:54A |
|
 |
 |
Jul 21 |
1431'4 |
9'0 |
1423'4 |
1436'4 |
1430'0 |
1422'4 |
09:54A |
|
 |
 |
Aug 21 |
1387'4 |
6'4 |
1381'4 |
1393'4 |
1384'6 |
1381'0 |
09:54A |
|
 |
 |
Sep 21 |
1317'2 |
6'0 |
1311'6 |
1322'0 |
1316'6 |
1311'2 |
09:54A |
|
 |
 |
Nov 21 |
1280'4 |
6'4 |
1272'4 |
1284'0 |
1280'0 |
1274'0 |
09:54A |
|
 |
 |
Jan 22 |
1279'2 |
6'0 |
1272'4 |
1282'6 |
1277'6 |
1273'2 |
09:54A |
|
 |
 |
Mar 22 |
1253'0 |
6'4 |
1245'2 |
1255'0 |
1246'4 |
1246'4 |
09:54A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
654'6 |
2'2 |
651'6 |
660'6 |
653'0 |
652'4 |
09:54A |
|
 |
 |
Jul 21 |
656'4 |
1'4 |
653'4 |
663'0 |
655'6 |
655'0 |
09:54A |
|
 |
 |
Sep 21 |
658'0 |
1'2 |
655'4 |
664'2 |
657'2 |
656'6 |
09:54A |
|
 |
 |
Dec 21 |
663'0 |
1'2 |
660'2 |
668'4 |
662'2 |
661'6 |
09:54A |
|
 |
 |
Mar 22 |
667'6 |
1'2 |
665'2 |
672'4 |
667'0 |
666'4 |
09:54A |
|
 |
 |
May 22 |
667'4 |
4'2 |
662'2 |
667'4 |
663'0 |
663'2 |
09:54A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
4066 |
44 |
4017 |
4080 |
4044 |
4022 |
09:55A |
|
 |
 |
Jul 21 |
4103 |
39 |
4056 |
4120 |
4081 |
4064 |
09:55A |
|
 |
 |
Aug 21 |
4066 |
40 |
4021 |
4080 |
4037 |
4026 |
09:55A |
|
 |
 |
Sep 21 |
4012 |
42 |
3974 |
4018 |
3980 |
3970 |
09:55A |
|
 |
 |
Oct 21 |
3948 |
36 |
3904 |
3955 |
3904 |
3912 |
09:55A |
|
 |
 |
Dec 21 |
3937 |
28 |
3910 |
3953 |
3926 |
3909 |
09:55A |
|
 |
 |
Jan 22 |
3915 |
30 |
3887 |
3929 |
3887 |
3885 |
09:54A |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
56.01 |
-0.32 |
55.88 |
56.73 |
56.65 |
56.33 |
09:55A |
|
 |
 |
Jul 21 |
53.81 |
-0.43 |
53.68 |
54.55 |
54.50 |
54.24 |
09:55A |
|
 |
 |
Aug 21 |
51.41 |
-0.46 |
51.26 |
52.30 |
52.10 |
51.87 |
09:55A |
|
 |
 |
Sep 21 |
49.62 |
-0.39 |
49.44 |
50.18 |
49.86 |
50.01 |
09:55A |
|
 |
 |
Oct 21 |
48.31 |
-0.28 |
48.15 |
48.75 |
48.58 |
48.59 |
09:55A |
|
 |
 |
Dec 21 |
47.65 |
-0.19 |
47.46 |
48.34 |
48.34 |
47.84 |
09:55A |
|
 |
 |
Jan 22 |
47.22 |
-0.08 |
46.99 |
47.73 |
47.73 |
47.30 |
09:55A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
612'4 |
3'2 |
609'4 |
618'4 |
610'0 |
609'2 |
09:54A |
|
 |
 |
Jul 21 |
619'4 |
3'2 |
616'4 |
625'6 |
617'2 |
616'2 |
09:54A |
|
 |
 |
Sep 21 |
625'2 |
2'6 |
623'0 |
631'4 |
627'2 |
622'4 |
09:54A |
|
 |
 |
Dec 21 |
635'0 |
3'2 |
631'6 |
638'6 |
632'0 |
631'6 |
09:55A |
|
 |
 |
Mar 22 |
641'2 |
1'6 |
641'2 |
646'2 |
645'0 |
639'4 |
09:55A |
|
 |
 |
May 22 |
644'0 |
0'6 |
644'0 |
648'6 |
648'6 |
643'2 |
09:55A |
|
 |
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
12885 |
5 |
12860 |
12960 |
12895 |
12880 |
09:54A |
|
 |
 |
Jul 21 |
13155 |
- 10 |
13150 |
13210 |
13160 |
13165 |
09:54A |
|
 |
 |
Sep 21 |
13280 |
45 |
13260 |
13280 |
13260 |
13235 |
09:41A |
|
 |
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
83.82 |
0.11 |
83.35 |
85.04 |
83.81 |
83.71 |
09:55A |
|
 |
 |
Jul 21 |
85.18 |
0.15 |
84.67 |
86.48 |
85.04 |
85.03 |
09:55A |
|
 |
 |
Oct 21 |
84.35 |
0.95 |
84.35 |
84.45 |
84.45 |
83.40 |
09:55A |
|
 |
 |
Dec 21 |
82.86 |
0.33 |
82.24 |
83.90 |
82.53 |
82.53 |
09:55A |
|
 |
 |
Mar 22 |
82.50 |
0.28 |
82.05 |
83.28 |
82.05 |
82.22 |
09:55A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Apr 21 |
137.325 |
- 2.300 |
137.150 |
139.650 |
139.650 |
139.625 |
09:55A |
|
 |
 |
May 21 |
141.275 |
- 2.450 |
140.275 |
143.850 |
143.850 |
143.725 |
09:55A |
|
 |
 |
Aug 21 |
151.600 |
- 2.950 |
150.675 |
154.300 |
154.300 |
154.550 |
09:54A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Apr 21 |
119.825 |
- 1.025 |
119.500 |
121.225 |
121.025 |
120.850 |
09:54A |
|
 |
 |
Jun 21 |
118.100 |
- 1.075 |
117.550 |
119.400 |
119.400 |
119.175 |
09:54A |
|
 |
 |
Aug 21 |
117.875 |
- 1.275 |
117.400 |
119.375 |
119.300 |
119.150 |
09:54A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
103.425 |
0.950 |
102.675 |
104.275 |
102.675 |
102.475 |
09:53A |
|
 |
 |
Jun 21 |
102.850 |
1.150 |
101.100 |
103.625 |
101.200 |
101.700 |
09:54A |
|
 |
 |
Jul 21 |
100.525 |
0.825 |
99.375 |
101.200 |
99.425 |
99.700 |
09:54A |
|
 |
 |
 |
+SP - S&P 500 INDEX - CME |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
Jun 21 |
4167.00 |
- 9.30 |
4165.30 |
4172.40 |
4167.80 |
4176.30 |
08:14A |
|
 |
 |
Sep 21 |
4166.30 |
13.90 |
|
|
|
4166.30s |
04/16 |
|
 |
 |
Dec 21 |
4157.40 |
14.70 |
|
|
|
4157.40s |
04/16 |
|
 |
 |
 |
CRD - WTI CRUDE - ICEEC |
 |
 |
Month |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
 |
May 21 |
63.11 |
-0.02 |
62.68 |
63.57 |
62.88 |
63.13 |
09:55A |
|
 |
 |
Jun 21 |
63.15 |
-0.04 |
62.69 |
63.68 |
62.94 |
63.19 |
09:55A |
|
 |
 |
Jul 21 |
63.05 |
-0.04 |
62.64 |
63.55 |
62.68 |
63.09 |
09:55A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Last |
Change |
Low |
High |
Open |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |

|