 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
522'4 |
522'6 |
499'2 |
500'2 |
-23'6 |
500'4s |
01/22 |
|
 |
 |
May 21 |
524'6 |
524'6 |
501'2 |
502'2 |
-23'2 |
503'0s |
01/22 |
|
 |
 |
Jul 21 |
520'6 |
520'6 |
497'2 |
498'6 |
-23'4 |
498'6s |
01/22 |
|
 |
 |
Sep 21 |
470'0 |
471'0 |
449'6 |
453'0 |
-21'2 |
451'4s |
01/22 |
|
 |
 |
Dec 21 |
447'6 |
447'6 |
428'2 |
432'0 |
-18'4 |
430'2s |
01/22 |
|
 |
 |
Mar 22 |
453'4 |
453'4 |
435'4 |
438'6 |
-17'6 |
437'4s |
01/22 |
|
 |
 |
May 22 |
456'4 |
456'4 |
440'0 |
442'6 |
-17'4 |
441'2s |
01/22 |
|
 |
 |
Jul 22 |
459'4 |
459'4 |
443'0 |
445'0 |
-17'0 |
444'0s |
01/22 |
|
 |
 |
Sep 22 |
424'0 |
424'4 |
409'0 |
412'0 |
-13'0 |
411'0s |
01/22 |
|
 |
 |
Dec 22 |
409'4 |
409'6 |
399'6 |
403'6 |
-7'4 |
401'4s |
01/22 |
|
 |
 |
Mar 23 |
412'2 |
412'2 |
412'2 |
412'2 |
-7'6 |
408'4s |
01/22 |
|
 |
 |
May 23 |
|
|
|
417'2 |
-7'6 |
409'2s |
01/22 |
|
 |
 |
Jul 23 |
419'2 |
419'2 |
419'2 |
419'2 |
-7'0 |
416'2s |
01/22 |
|
 |
 |
Sep 23 |
|
|
|
417'0 |
-7'0 |
406'2s |
01/22 |
|
 |
 |
Dec 23 |
411'0 |
411'0 |
407'0 |
407'0 |
-6'0 |
405'6s |
01/22 |
|
 |
 |
Jul 24 |
|
|
|
409'0 |
-6'0 |
409'0s |
01/22 |
|
 |
 |
Dec 24 |
|
|
|
410'0 |
-6'0 |
406'0s |
01/22 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
633'6 |
634'2 |
611'6 |
614'0 |
-22'4 |
613'2s |
01/22 |
|
 |
 |
May 21 |
636'2 |
637'6 |
615'6 |
618'0 |
-22'0 |
617'0s |
01/22 |
|
 |
 |
Jul 21 |
637'0 |
637'0 |
615'4 |
617'0 |
-21'6 |
616'6s |
01/22 |
|
 |
 |
Sep 21 |
638'6 |
638'6 |
618'4 |
619'4 |
-21'4 |
619'4s |
01/22 |
|
 |
 |
Dec 21 |
643'6 |
643'6 |
624'4 |
625'2 |
-21'0 |
625'4s |
01/22 |
|
 |
 |
Mar 22 |
642'0 |
642'0 |
630'0 |
630'0 |
-20'2 |
627'4s |
01/22 |
|
 |
 |
May 22 |
627'2 |
627'2 |
615'6 |
615'6 |
-17'2 |
612'4s |
01/22 |
|
 |
 |
Jul 22 |
582'0 |
588'4 |
580'0 |
584'2 |
-14'0 |
580'4s |
01/22 |
|
 |
 |
Sep 22 |
|
|
|
585'0 |
-13'0 |
579'4s |
01/22 |
|
 |
 |
Dec 22 |
|
|
|
610'0 |
-13'6 |
589'4s |
01/22 |
|
 |
 |
Mar 23 |
|
|
|
589'4 |
-13'6 |
589'4s |
01/22 |
|
 |
 |
May 23 |
|
|
|
599'2 |
-13'6 |
599'2s |
01/22 |
|
 |
 |
Jul 23 |
|
|
|
575'0 |
-13'6 |
572'2s |
01/22 |
|
 |
 |
 |
QTT - COTTON - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
|
|
|
0.7774 |
-0.0101 |
0.8156s |
01/22 |
|
 |
 |
May 21 |
|
|
|
0.8266 |
-0.0084 |
0.8266s |
01/22 |
|
 |
 |
Jul 21 |
|
|
|
0.8356 |
-0.0074 |
0.8356s |
01/22 |
|
 |
 |
Oct 21 |
|
|
|
0.8002 |
-0.0062 |
0.8002s |
01/22 |
|
 |
 |
Dec 21 |
|
|
|
0.7847 |
-0.0057 |
0.7847s |
01/22 |
|
 |
 |
Mar 22 |
|
|
|
0.7877 |
-0.0050 |
0.7877s |
01/22 |
|
 |
 |
May 22 |
|
|
|
0.7860 |
-0.0044 |
0.7860s |
01/22 |
|
 |
 |
Jul 22 |
|
|
|
0.7805 |
-0.0030 |
0.7805s |
01/22 |
|
 |
 |
Oct 22 |
|
|
|
0.7470 |
|
0.7470s |
01/22 |
|
 |
 |
Dec 22 |
|
|
|
0.7270 |
0.0025 |
0.7270s |
01/22 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 21 |
136.000 |
138.800 |
135.875 |
137.200 |
1.375 |
137.250s |
01/22 |
|
 |
 |
Mar 21 |
139.325 |
144.150 |
139.300 |
144.050 |
5.000 |
144.150s |
01/22 |
|
 |
 |
Apr 21 |
142.250 |
146.325 |
142.075 |
145.950 |
4.250 |
146.125s |
01/22 |
|
 |
 |
May 21 |
144.050 |
147.100 |
144.050 |
146.975 |
3.100 |
147.025s |
01/22 |
|
 |
 |
Aug 21 |
150.550 |
153.000 |
150.550 |
152.550 |
2.250 |
152.700s |
01/22 |
|
 |
 |
Sep 21 |
151.525 |
154.500 |
151.525 |
154.025 |
2.550 |
154.075s |
01/22 |
|
 |
 |
Oct 21 |
152.500 |
154.900 |
152.500 |
154.750 |
1.950 |
154.550s |
01/22 |
|
 |
 |
Nov 21 |
152.650 |
154.900 |
152.650 |
154.900 |
2.000 |
154.400s |
01/22 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
114.525 |
116.775 |
114.175 |
116.550 |
2.625 |
116.725s |
01/22 |
|
 |
 |
Apr 21 |
120.050 |
122.600 |
119.825 |
122.425 |
2.575 |
122.525s |
01/22 |
|
 |
 |
Jun 21 |
117.200 |
118.950 |
116.950 |
118.650 |
1.675 |
118.800s |
01/22 |
|
 |
 |
Aug 21 |
117.050 |
118.400 |
116.875 |
117.950 |
1.200 |
118.275s |
01/22 |
|
 |
 |
Oct 21 |
120.525 |
121.525 |
120.375 |
120.800 |
0.750 |
121.325s |
01/22 |
|
 |
 |
Dec 21 |
123.025 |
123.775 |
122.800 |
123.000 |
0.500 |
123.475s |
01/22 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1367'0 |
1367'0 |
1305'2 |
1309'6 |
-58'4 |
1311'6s |
01/22 |
|
 |
 |
May 21 |
1365'6 |
1365'6 |
1305'0 |
1309'2 |
-57'0 |
1311'6s |
01/22 |
|
 |
 |
Jul 21 |
1351'4 |
1351'4 |
1291'2 |
1295'2 |
-56'0 |
1298'4s |
01/22 |
|
 |
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
2.492 |
2.504 |
2.414 |
2.452 |
-0.045 |
2.446s |
01/22 |
|
 |
 |
 |
QCL - CRUDE OIL - NYMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
53.10 |
53.16 |
51.44 |
51.98 |
-0.86 |
52.27s |
01/22 |
|
 |
 |
 |
@AC - ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
|
|
|
1.600 |
|
1.600s |
01/22 |
|
 |
 |
 |
QGC - GOLD - COMEX |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 21 |
1854.9 |
1855.3 |
1852.7 |
1852.7 |
- 9.6 |
1855.7s |
01/22 |
|
 |
 |
 |
SP - S&P 500 INDEX - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
|
|
|
3834.20 |
- 11.80 |
3834.20s |
01/22 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|