Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
545'0
564'6
544'4
564'4
15'6
562'0s
03/05
May 21
531'0
547'4
530'0
547'2
13'0
545'4s
03/05
Jul 21
520'6
535'4
520'0
535'0
11'4
534'0s
03/05
Sep 21
491'0
499'2
489'6
499'2
7'2
499'0s
03/05
Dec 21
475'2
482'2
474'0
482'0
6'0
481'4s
03/05
Mar 22
483'0
489'6
482'0
489'2
5'6
489'0s
03/05
May 22
487'0
493'4
486'0
492'6
5'2
492'6s
03/05
Jul 22
487'4
494'4
487'4
494'0
4'6
493'4s
03/05
Sep 22
450'0
454'4
449'4
454'2
3'2
453'0s
03/05
Dec 22
434'2
439'4
433'4
439'4
3'4
438'4s
03/05
Mar 23
445'0
445'6
445'0
445'6
3'4
445'4s
03/05
May 23
436'0
3'6
447'6s
03/05
Jul 23
443'2
4'0
453'0s
03/05
Sep 23
406'0
1'0
435'6s
03/05
Dec 23
422'6
422'6
422'0
422'0
1'0
423'0s
03/05
Jul 24
435'6
1'4
435'0s
03/05
Dec 24
415'0
1'4
416'6s
03/05
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1414'2
1437'2
1414'2
1437'2
19'0
1434'2s
03/05
May 21
1410'4
1433'2
1403'2
1433'2
19'4
1430'0s
03/05
Jul 21
1394'4
1416'6
1386'2
1416'4
18'6
1413'6s
03/05
Aug 21
1351'0
1373'0
1344'2
1373'0
19'2
1371'0s
03/05
Sep 21
1274'0
1294'0
1267'0
1292'2
18'4
1292'2s
03/05
Nov 21
1230'0
1248'0
1223'0
1248'0
16'6
1247'2s
03/05
Jan 22
1226'6
1243'4
1220'6
1243'4
15'2
1242'4s
03/05
Mar 22
1204'6
1219'2
1204'2
1217'0
10'6
1218'0s
03/05
May 22
1197'2
1211'4
1193'6
1209'6
10'0
1211'0s
03/05
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
635'0
2'0
637'4s
03/05
May 21
643'2
651'0
639'0
646'6
1'6
645'2s
03/05
Jul 21
649'2
656'4
645'6
651'2
1'2
651'0s
03/05
Sep 21
653'6
660'0
650'2
656'6
0'6
655'2s
03/05
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
87.800
87.800
86.700
87.375
-0.125
87.175s
03/05
May 21
89.325
90.200
88.875
89.225
0.075
89.475s
03/05
Jun 21
95.025
95.650
94.650
95.250
0.700
95.425s
03/05
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
118.725
119.325
118.500
119.000
0.475
119.025s
03/05
Jun 21
117.225
118.100
116.800
117.950
1.025
118.000s
03/05
Aug 21
116.325
117.200
116.000
116.975
0.850
117.075s
03/05
@YM - E-MINI DOW JONES $5 - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
30899.00
31545.00
30641.00
31502.00
587.00
31465.00s
03/05
Jun 21
30775.00
31425.00
30540.00
31385.00
585.00
31355.00s
03/05
Sep 21
30466.00
31299.00
30466.00
31299.00
618.00
31283.00s
03/05
@QCN - E-MINI NASDAQ COMPOSITE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
12920.50
211.50
12920.50s
03/05
Jun 21
12901.50
211.50
12901.50s
03/05
@LB - RANDOM LENGTH LUMBER - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
988.70
991.00
969.90
983.00
2.00
983.00s
03/05
May 21
866.10
885.40
861.00
884.00
14.00
880.00s
03/05
Jul 21
775.60
799.90
775.60
798.50
20.50
798.50s
03/05
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Quote Ticker
CORN (Mar 21) 564'4 15'6 CORN (May 21) 547'2 13'0 CORN (Jul 21) 535'0 11'4 CORN (Sep 21) 499'2 7'2 CORN (Dec 21) 482'0 6'0 CORN (Mar 22) 489'2 5'6 CORN (May 22) 492'6 5'2 CORN (Jul 22) 494'0 4'6 CORN (Sep 22) 454'2 3'2 CORN (Dec 22) 439'4 3'4 CORN (Mar 23) 445'6 3'4 CORN (May 23) 436'0 3'6 CORN (Jul 23) 443'2 4'0 CORN (Sep 23) 406'0 1'0 CORN (Dec 23) 422'0 1'0 CORN (Jul 24) 435'6 1'4 CORN (Dec 24) 415'0 1'4 SOYBEANS (Mar 21) 1437'2 19'0 SOYBEANS (May 21) 1433'2 19'4 SOYBEANS (Jul 21) 1416'4 18'6 SOYBEANS (Aug 21) 1373'0 19'2 SOYBEANS (Sep 21) 1292'2 18'4 SOYBEANS (Nov 21) 1248'0 16'6 SOYBEANS (Jan 22) 1243'4 15'2 SOYBEANS (Mar 22) 1217'0 10'6 SOYBEANS (May 22) 1209'6 10'0 HARD RED SPRING WHEAT (Mar 21) 635'0 2'0 HARD RED SPRING WHEAT (May 21) 646'6 1'6 HARD RED SPRING WHEAT (Jul 21) 651'2 1'2 HARD RED SPRING WHEAT (Sep 21) 656'6 0'6 LEAN HOGS (Apr 21) 87.375 -0.125 LEAN HOGS (May 21) 89.225 0.075 LEAN HOGS (Jun 21) 95.250 0.700 LIVE CATTLE (Apr 21) 119.000 0.475 LIVE CATTLE (Jun 21) 117.950 1.025 LIVE CATTLE (Aug 21) 116.975 0.850 E-MINI DOW JONES $5 (Mar 21) 31502.00 587.00 E-MINI DOW JONES $5 (Jun 21) 31385.00 585.00 E-MINI DOW JONES $5 (Sep 21) 31299.00 618.00 E-MINI NASDAQ COMPOSITE (Mar 21) 12920.50 211.50 E-MINI NASDAQ COMPOSITE (Jun 21) 12901.50 211.50 RANDOM LENGTH LUMBER (Mar 21) 983.00 2.00 RANDOM LENGTH LUMBER (May 21) 884.00 14.00 RANDOM LENGTH LUMBER (Jul 21) 798.50 20.50
Quote of the Day
"From quiet homes and first beginning, Out to the undiscovered ends, There's nothing worth the wear of winning, But laughter and the love of friends."