 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
533'2 |
539'0 |
529'0 |
539'0 |
5'0 |
534'0 |
05:58A |
|
 |
 |
May 21 |
534'2 |
540'4 |
530'0 |
540'2 |
5'0 |
535'2 |
05:59A |
|
 |
 |
Jul 21 |
526'6 |
532'6 |
523'0 |
532'6 |
4'6 |
528'0 |
05:58A |
|
 |
 |
Sep 21 |
466'4 |
470'6 |
464'2 |
470'6 |
2'2 |
468'4 |
05:58A |
|
 |
 |
Dec 21 |
440'6 |
444'6 |
438'0 |
444'6 |
2'2 |
442'4 |
05:58A |
|
 |
 |
Mar 22 |
445'4 |
447'4 |
443'6 |
446'2 |
-1'6 |
448'0 |
05:58A |
|
 |
 |
May 22 |
453'0 |
459'2 |
448'4 |
449'2 |
-2'6 |
450'4s |
05:58A |
|
 |
 |
Jul 22 |
455'0 |
460'4 |
449'0 |
451'0 |
-3'2 |
451'6s |
05:58A |
|
 |
 |
Sep 22 |
423'0 |
424'6 |
416'4 |
416'4 |
-2'2 |
417'4s |
05:58A |
|
 |
 |
Dec 22 |
405'0 |
406'6 |
403'0 |
406'6 |
1'2 |
405'4 |
05:58A |
|
 |
 |
Mar 23 |
418'0 |
418'0 |
418'0 |
418'0 |
-1'4 |
413'0s |
05:58A |
|
 |
 |
May 23 |
|
|
|
418'0 |
-1'4 |
413'6s |
05:58A |
|
 |
 |
Jul 23 |
423'2 |
423'2 |
421'2 |
421'2 |
-2'0 |
419'2s |
05:58A |
|
 |
 |
Sep 23 |
|
|
|
417'0 |
-2'0 |
409'2s |
01/27 |
|
 |
 |
Dec 23 |
410'0 |
412'0 |
408'4 |
408'4 |
-2'4 |
407'6s |
05:58A |
|
 |
 |
Jul 24 |
|
|
|
411'0 |
-2'4 |
411'0s |
03:56A |
|
 |
 |
Dec 24 |
|
|
|
410'0 |
-2'4 |
408'0s |
01/27 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1371'6 |
1382'6 |
1365'4 |
1377'6 |
3'0 |
1374'6 |
05:58A |
|
 |
 |
May 21 |
1370'0 |
1381'2 |
1364'0 |
1376'2 |
3'0 |
1373'2 |
05:58A |
|
 |
 |
Jul 21 |
1351'0 |
1361'6 |
1345'0 |
1356'4 |
2'0 |
1354'4 |
05:58A |
|
 |
 |
Aug 21 |
1302'4 |
1311'2 |
1296'0 |
1305'2 |
0'6 |
1304'4 |
05:58A |
|
 |
 |
Sep 21 |
1201'2 |
1209'0 |
1197'4 |
1205'4 |
1'0 |
1204'4 |
05:58A |
|
 |
 |
Nov 21 |
1145'0 |
1152'6 |
1141'2 |
1150'6 |
1'4 |
1149'2 |
05:58A |
|
 |
 |
Jan 22 |
1136'0 |
1144'0 |
1135'4 |
1139'6 |
-2'2 |
1142'0 |
05:58A |
|
 |
 |
Mar 22 |
1108'6 |
1113'6 |
1108'2 |
1109'0 |
-4'4 |
1113'4 |
05:58A |
|
 |
 |
May 22 |
1096'6 |
1100'6 |
1096'6 |
1100'6 |
-3'4 |
1104'2 |
05:58A |
|
 |
 |
Jul 22 |
1095'0 |
1095'0 |
1095'0 |
1095'0 |
-3'6 |
1098'6 |
05:58A |
|
 |
 |
Aug 22 |
1093'6 |
1093'6 |
1091'0 |
1091'0 |
-4'4 |
1082'4s |
05:58A |
|
 |
 |
Sep 22 |
1059'6 |
1060'2 |
1059'6 |
1059'6 |
-3'2 |
1051'2s |
05:58A |
|
 |
 |
Nov 22 |
1019'0 |
1025'0 |
1017'0 |
1021'2 |
-1'4 |
1022'6 |
05:58A |
|
 |
 |
Jan 23 |
1033'6 |
1033'6 |
1033'6 |
1033'6 |
-5'0 |
1025'0s |
05:58A |
|
 |
 |
Mar 23 |
|
|
|
1040'0 |
-5'0 |
1024'4s |
05:58A |
|
 |
 |
May 23 |
|
|
|
1025'4 |
-5'0 |
1024'4s |
05:58A |
|
 |
 |
Jul 23 |
|
|
|
948'0 |
-5'0 |
1025'4s |
05:58A |
|
 |
 |
Aug 23 |
|
|
|
1022'0 |
-5'0 |
1022'0s |
04:43A |
|
 |
 |
Sep 23 |
|
|
|
1022'0 |
-5'0 |
1022'0s |
04:43A |
|
 |
 |
Nov 23 |
|
|
|
999'0 |
-5'0 |
1000'2s |
05:58A |
|
 |
 |
Jul 24 |
|
|
|
1000'2 |
-5'0 |
1000'2s |
02:48A |
|
 |
 |
Nov 24 |
|
|
|
999'6 |
-5'0 |
999'6s |
02:48A |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
4357 |
4380 |
4333 |
4377 |
11 |
4366 |
05:59A |
|
 |
 |
May 21 |
4326 |
4349 |
4303 |
4347 |
10 |
4337 |
05:59A |
|
 |
 |
Jul 21 |
4277 |
4302 |
4257 |
4297 |
7 |
4290 |
05:59A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
70.450 |
71.400 |
70.325 |
70.725 |
0.125 |
70.575s |
01/27 |
|
 |
 |
Apr 21 |
77.300 |
77.575 |
76.150 |
76.325 |
-0.650 |
76.300s |
01/27 |
|
 |
 |
May 21 |
81.750 |
82.000 |
80.825 |
80.850 |
-0.675 |
80.850s |
01/27 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
116.775 |
116.975 |
116.000 |
116.400 |
- 0.550 |
116.450s |
01/27 |
|
 |
 |
Apr 21 |
122.800 |
123.300 |
122.000 |
122.575 |
- 0.475 |
122.625s |
01/27 |
|
 |
 |
Jun 21 |
119.225 |
119.575 |
118.275 |
119.075 |
- 0.425 |
119.050s |
01/27 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
533'2 |
539'0 |
529'0 |
539'0 |
5'0 |
534'0 |
05:58A |
|
 |
 |
May 21 |
534'2 |
540'4 |
530'0 |
540'2 |
5'0 |
535'2 |
05:59A |
|
 |
 |
Jul 21 |
526'6 |
532'6 |
523'0 |
532'6 |
4'6 |
528'0 |
05:58A |
|
 |
 |
Sep 21 |
466'4 |
470'6 |
464'2 |
470'6 |
2'2 |
468'4 |
05:58A |
|
 |
 |
Dec 21 |
440'6 |
444'6 |
438'0 |
444'6 |
2'2 |
442'4 |
05:58A |
|
 |
 |
Mar 22 |
445'4 |
447'4 |
443'6 |
446'2 |
-1'6 |
448'0 |
05:58A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1371'6 |
1382'6 |
1365'4 |
1377'6 |
3'0 |
1374'6 |
05:58A |
|
 |
 |
May 21 |
1370'0 |
1381'2 |
1364'0 |
1376'2 |
3'0 |
1373'2 |
05:58A |
|
 |
 |
Jul 21 |
1351'0 |
1361'6 |
1345'0 |
1356'4 |
2'0 |
1354'4 |
05:58A |
|
 |
 |
Aug 21 |
1302'4 |
1311'2 |
1296'0 |
1305'2 |
0'6 |
1304'4 |
05:58A |
|
 |
 |
Sep 21 |
1201'2 |
1209'0 |
1197'4 |
1205'4 |
1'0 |
1204'4 |
05:58A |
|
 |
 |
Nov 21 |
1145'0 |
1152'6 |
1141'2 |
1150'6 |
1'4 |
1149'2 |
05:58A |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
44.57 |
44.84 |
44.01 |
44.78 |
0.26 |
44.52 |
05:58A |
|
 |
 |
May 21 |
43.69 |
43.95 |
43.22 |
43.80 |
0.11 |
43.69 |
05:58A |
|
 |
 |
Jul 21 |
42.92 |
43.18 |
42.55 |
43.02 |
0.06 |
42.96 |
05:58A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C1H) |
Exchange: |
CBOT |
Last Trade: |
539'0
|
Change: |
5'0 |
Bid: |
539'0 |
Ask: |
539'2 |
Today's High: |
539'0 |
Today's Low: |
529'0 |
Volume: |
223,887 |
Open: |
533'2 |
Settle: |
534'0 |
Prev: |
534'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
Jan-28-2021 5:58:00AM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Indexes |
 |
 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
|