 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
554'4 |
554'4 |
548'4 |
549'0 |
-5'6 |
554'6 |
12:52A |
|
 |
 |
May 21 |
548'6 |
548'6 |
542'4 |
543'4 |
-6'2 |
549'6 |
12:53A |
|
 |
 |
Jul 21 |
538'6 |
538'6 |
532'0 |
533'0 |
-6'6 |
539'6 |
12:52A |
|
 |
 |
Sep 21 |
491'6 |
491'6 |
487'0 |
488'0 |
-5'0 |
493'0 |
12:52A |
|
 |
 |
Dec 21 |
472'0 |
472'4 |
468'6 |
469'6 |
-4'2 |
474'0 |
12:52A |
|
 |
 |
Mar 22 |
479'2 |
479'6 |
476'2 |
477'2 |
-4'2 |
481'4 |
12:52A |
|
 |
 |
May 22 |
482'6 |
482'6 |
480'0 |
480'4 |
-4'4 |
485'0 |
12:52A |
|
 |
 |
Jul 22 |
483'4 |
483'4 |
481'0 |
481'4 |
-4'2 |
485'6 |
12:52A |
|
 |
 |
Sep 22 |
445'4 |
446'2 |
439'4 |
446'0 |
-2'2 |
445'2s |
12:52A |
|
 |
 |
Dec 22 |
428'2 |
428'2 |
427'4 |
427'4 |
-4'0 |
431'4 |
12:53A |
|
 |
 |
Mar 23 |
440'0 |
440'0 |
440'0 |
440'0 |
-2'2 |
438'6s |
12:53A |
|
 |
 |
May 23 |
|
|
|
436'0 |
-2'2 |
440'6s |
12:53A |
|
 |
 |
Jul 23 |
443'2 |
443'2 |
443'2 |
443'2 |
-1'6 |
445'4s |
12:53A |
|
 |
 |
Sep 23 |
|
|
|
406'0 |
-1'6 |
431'6s |
02/25 |
|
 |
 |
Dec 23 |
419'2 |
419'2 |
416'2 |
418'4 |
0'0 |
419'2s |
12:53A |
|
 |
 |
Jul 24 |
|
|
|
425'0 |
0'0 |
422'6s |
02/25 |
|
 |
 |
Dec 24 |
416'0 |
416'0 |
416'0 |
416'0 |
0'2 |
415'2s |
02/25 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1404'0 |
1405'0 |
1392'6 |
1393'6 |
-12'2 |
1406'0 |
12:53A |
|
 |
 |
May 21 |
1404'6 |
1406'0 |
1391'2 |
1393'4 |
-14'0 |
1407'4 |
12:53A |
|
 |
 |
Jul 21 |
1394'2 |
1395'4 |
1380'0 |
1382'0 |
-15'2 |
1397'2 |
12:52A |
|
 |
 |
Aug 21 |
1353'0 |
1354'4 |
1341'0 |
1342'4 |
-14'0 |
1356'4 |
12:53A |
|
 |
 |
Sep 21 |
1273'2 |
1273'2 |
1262'6 |
1262'6 |
-12'6 |
1275'4 |
12:53A |
|
 |
 |
Nov 21 |
1230'0 |
1230'0 |
1218'2 |
1218'6 |
-12'0 |
1230'6 |
12:53A |
|
 |
 |
Jan 22 |
1222'2 |
1222'4 |
1213'2 |
1214'6 |
-10'2 |
1225'0 |
12:53A |
|
 |
 |
Mar 22 |
1194'4 |
1194'4 |
1187'0 |
1187'0 |
-10'0 |
1197'0 |
12:52A |
|
 |
 |
May 22 |
1179'4 |
1179'4 |
1179'4 |
1179'4 |
-9'2 |
1188'6 |
12:52A |
|
 |
 |
Jul 22 |
1176'2 |
1176'2 |
1176'0 |
1176'0 |
-8'6 |
1184'6 |
12:52A |
|
 |
 |
Aug 22 |
1167'6 |
1167'6 |
1163'6 |
1163'6 |
1'6 |
1166'4s |
12:53A |
|
 |
 |
Sep 22 |
1130'2 |
1130'2 |
1128'6 |
1130'0 |
0'0 |
1130'2s |
12:52A |
|
 |
 |
Nov 22 |
1098'0 |
1098'0 |
1094'0 |
1094'0 |
-9'2 |
1103'2 |
12:52A |
|
 |
 |
Jan 23 |
1110'0 |
1110'0 |
1105'2 |
1105'2 |
0'2 |
1106'0s |
12:37A |
|
 |
 |
Mar 23 |
|
|
|
1040'0 |
0'2 |
1105'4s |
12:37A |
|
 |
 |
May 23 |
|
|
|
1025'4 |
0'2 |
1105'4s |
12:37A |
|
 |
 |
Jul 23 |
|
|
|
948'0 |
0'2 |
1106'4s |
12:37A |
|
 |
 |
Aug 23 |
|
|
|
1103'0 |
0'2 |
1103'0s |
12:31A |
|
 |
 |
Sep 23 |
|
|
|
1091'0 |
0'2 |
1091'0s |
02/25 |
|
 |
 |
Nov 23 |
1049'0 |
1049'0 |
1043'2 |
1045'0 |
-0'2 |
1048'0s |
12:37A |
|
 |
 |
Jul 24 |
|
|
|
1048'0 |
-0'2 |
1048'0s |
02/25 |
|
 |
 |
Nov 24 |
|
|
|
1047'4 |
-0'2 |
1047'4s |
02/25 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
4233 |
4233 |
4215 |
4219 |
- 22 |
4241 |
12:53A |
|
 |
 |
May 21 |
4218 |
4224 |
4193 |
4197 |
- 33 |
4230 |
12:53A |
|
 |
 |
Jul 21 |
4195 |
4200 |
4166 |
4172 |
- 32 |
4204 |
12:53A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
90.200 |
90.675 |
89.100 |
89.825 |
0.325 |
89.750s |
02/25 |
|
 |
 |
May 21 |
92.025 |
92.025 |
91.000 |
91.250 |
-0.400 |
91.150s |
02/25 |
|
 |
 |
Jun 21 |
95.900 |
96.375 |
95.300 |
95.625 |
-0.150 |
95.750s |
02/25 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
116.800 |
117.325 |
116.250 |
116.975 |
0.425 |
117.000s |
02/25 |
|
 |
 |
Apr 21 |
122.250 |
122.475 |
121.300 |
121.675 |
- 0.550 |
121.675s |
02/25 |
|
 |
 |
Jun 21 |
120.000 |
120.075 |
119.100 |
119.425 |
- 0.600 |
119.500s |
02/25 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
554'4 |
554'4 |
548'4 |
549'0 |
-5'6 |
554'6 |
12:52A |
|
 |
 |
May 21 |
548'6 |
548'6 |
542'4 |
543'4 |
-6'2 |
549'6 |
12:53A |
|
 |
 |
Jul 21 |
538'6 |
538'6 |
532'0 |
533'0 |
-6'6 |
539'6 |
12:52A |
|
 |
 |
Sep 21 |
491'6 |
491'6 |
487'0 |
488'0 |
-5'0 |
493'0 |
12:52A |
|
 |
 |
Dec 21 |
472'0 |
472'4 |
468'6 |
469'6 |
-4'2 |
474'0 |
12:52A |
|
 |
 |
Mar 22 |
479'2 |
479'6 |
476'2 |
477'2 |
-4'2 |
481'4 |
12:52A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1404'0 |
1405'0 |
1392'6 |
1393'6 |
-12'2 |
1406'0 |
12:53A |
|
 |
 |
May 21 |
1404'6 |
1406'0 |
1391'2 |
1393'4 |
-14'0 |
1407'4 |
12:53A |
|
 |
 |
Jul 21 |
1394'2 |
1395'4 |
1380'0 |
1382'0 |
-15'2 |
1397'2 |
12:52A |
|
 |
 |
Aug 21 |
1353'0 |
1354'4 |
1341'0 |
1342'4 |
-14'0 |
1356'4 |
12:53A |
|
 |
 |
Sep 21 |
1273'2 |
1273'2 |
1262'6 |
1262'6 |
-12'6 |
1275'4 |
12:53A |
|
 |
 |
Nov 21 |
1230'0 |
1230'0 |
1218'2 |
1218'6 |
-12'0 |
1230'6 |
12:53A |
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
50.70 |
50.79 |
50.56 |
50.56 |
-0.40 |
50.96 |
12:53A |
|
 |
 |
May 21 |
49.68 |
49.68 |
48.98 |
49.18 |
-0.49 |
49.67 |
12:53A |
|
 |
 |
Jul 21 |
48.74 |
48.74 |
48.05 |
48.22 |
-0.45 |
48.67 |
12:53A |
|
 |
 |
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: |
549'0
|
Change: |
-5'6 |
Bid: |
549'2 |
Ask: |
549'6 |
Today's High: |
554'4 |
Today's Low: |
548'4 |
Volume: |
128,538 |
Open: |
554'4 |
Settle: |
554'6 |
Prev: |
554'6 |
Contract High: |
|
Contract Low: |
|
Updated: |
Feb-26-2021 12:09:00AM |
Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Indexes |
 |
 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
|