 |
 |
 |
|
These Bids are on a time delay, by DTN and are subject to change. Please check with location for current Bids.
|
|
|
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
534'0 |
536'4 |
527'6 |
530'6 |
-2'6 |
531'4s |
12:23P |
|
 |
 |
May 21 |
537'0 |
539'4 |
531'0 |
533'6 |
-3'0 |
534'6s |
10:02A |
|
 |
 |
Jul 21 |
534'0 |
536'0 |
527'6 |
530'6 |
-2'6 |
532'0s |
09:56A |
|
 |
 |
Sep 21 |
483'4 |
485'6 |
479'6 |
483'0 |
1'4 |
485'4s |
08:30A |
|
 |
 |
Dec 21 |
457'2 |
461'2 |
456'0 |
458'6 |
2'2 |
460'0s |
10:01A |
|
 |
 |
Mar 22 |
462'2 |
466'0 |
461'4 |
464'2 |
2'6 |
465'4s |
09:47A |
|
 |
 |
May 22 |
465'0 |
468'2 |
463'4 |
467'6 |
3'4 |
468'4s |
10:04A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1432'2 |
1434'4 |
1413'4 |
1414'6 |
-13'6 |
1416'6s |
09:39A |
|
 |
 |
May 21 |
1429'0 |
1431'6 |
1410'4 |
1412'4 |
-13'0 |
1414'6s |
12:42P |
|
 |
 |
Jul 21 |
1415'0 |
1416'4 |
1396'0 |
1398'4 |
-12'2 |
1401'0s |
12:00P |
|
 |
 |
Aug 21 |
1361'6 |
1363'4 |
1349'6 |
1352'2 |
-5'6 |
1354'2s |
07:38A |
|
 |
 |
Sep 21 |
1259'0 |
1262'6 |
1249'4 |
1254'6 |
0'0 |
1256'6s |
12:15P |
|
 |
 |
Nov 21 |
1196'4 |
1203'0 |
1190'2 |
1196'0 |
1'2 |
1197'6s |
10:03A |
|
 |
 |
Jan 22 |
1189'6 |
1197'0 |
1184'6 |
1189'2 |
1'2 |
1191'6s |
09:25A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
671'0 |
693'0 |
664'4 |
674'6 |
5'4 |
675'4s |
12:28P |
|
 |
 |
May 21 |
672'6 |
693'0 |
666'2 |
675'4 |
5'4 |
676'4s |
08:24A |
|
 |
 |
Jul 21 |
657'0 |
670'4 |
649'0 |
657'4 |
2'6 |
657'6s |
12:26P |
|
 |
 |
Sep 21 |
657'0 |
669'4 |
649'4 |
657'4 |
1'6 |
657'4s |
10:04A |
|
 |
 |
Dec 21 |
661'2 |
673'0 |
655'0 |
659'0 |
1'6 |
662'2s |
03:28A |
|
 |
 |
Mar 22 |
665'2 |
676'0 |
660'2 |
664'6 |
2'0 |
666'4s |
03:30A |
|
 |
 |
May 22 |
655'4 |
658'2 |
655'4 |
655'4 |
2'6 |
658'6s |
01/15 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
637'6 |
660'0 |
635'4 |
644'2 |
6'4 |
643'0s |
09:15A |
|
 |
 |
May 21 |
640'6 |
663'0 |
638'6 |
647'0 |
6'0 |
646'0s |
10:33A |
|
 |
 |
Jul 21 |
640'6 |
661'4 |
638'2 |
646'2 |
4'6 |
645'4s |
10:33A |
|
 |
 |
Sep 21 |
644'6 |
662'2 |
641'2 |
649'2 |
4'2 |
648'4s |
10:04A |
|
 |
 |
Dec 21 |
651'4 |
669'0 |
647'4 |
655'6 |
4'2 |
655'0s |
11:32A |
|
 |
 |
Mar 22 |
654'4 |
664'2 |
649'2 |
653'6 |
4'6 |
656'0s |
10:04A |
|
 |
 |
May 22 |
633'0 |
638'2 |
633'0 |
638'2 |
4'4 |
638'0s |
01/15 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 21 |
132.525 |
135.200 |
132.525 |
134.350 |
1.975 |
134.575s |
10:03A |
|
 |
 |
Mar 21 |
133.625 |
136.425 |
133.375 |
135.700 |
2.450 |
135.825s |
10:03A |
|
 |
 |
Apr 21 |
136.275 |
138.775 |
135.975 |
138.275 |
2.300 |
138.300s |
07:01A |
|
 |
 |
May 21 |
138.175 |
140.725 |
138.150 |
140.375 |
2.075 |
140.250s |
07:00A |
|
 |
 |
Aug 21 |
145.700 |
148.000 |
145.600 |
147.600 |
1.975 |
147.500s |
10:03A |
|
 |
 |
Sep 21 |
147.425 |
149.750 |
147.375 |
149.275 |
2.025 |
149.350s |
10:03A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
112.200 |
113.300 |
111.900 |
112.650 |
0.700 |
112.775s |
07:01A |
|
 |
 |
Apr 21 |
117.300 |
119.350 |
117.025 |
118.225 |
0.975 |
118.200s |
07:00A |
|
 |
 |
Jun 21 |
114.850 |
116.775 |
114.675 |
116.300 |
1.325 |
116.275s |
07:01A |
|
 |
 |
Aug 21 |
116.000 |
117.375 |
115.850 |
117.075 |
0.825 |
117.025s |
07:00A |
|
 |
 |
Oct 21 |
120.075 |
121.225 |
119.975 |
120.925 |
0.450 |
120.825s |
07:01A |
|
 |
 |
Dec 21 |
122.400 |
123.650 |
122.250 |
123.550 |
0.825 |
123.475s |
07:01A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 21 |
66.150 |
68.200 |
66.150 |
68.025 |
1.625 |
67.925s |
10:03A |
|
 |
 |
Apr 21 |
71.700 |
72.900 |
71.425 |
72.850 |
0.575 |
72.650s |
10:02A |
|
 |
 |
May 21 |
77.300 |
77.900 |
76.900 |
77.600 |
0.150 |
77.600s |
07:00A |
|
 |
 |
Jun 21 |
84.200 |
84.750 |
83.550 |
84.500 |
0.050 |
84.375s |
07:00A |
|
 |
 |
Jul 21 |
85.400 |
86.150 |
85.150 |
85.925 |
0.225 |
85.850s |
07:01A |
|
 |
 |
Aug 21 |
85.475 |
85.975 |
85.275 |
85.850 |
-0.050 |
85.725s |
10:02A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
|