 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'0 |
453'0 |
450'2 |
450'2 |
-2'4 |
452'6 |
04:36A |
|
 |
 |
Jul 26 |
468'2 |
469'6 |
463'6 |
466'0 |
-2'4 |
468'4 |
04:39A |
|
 |
 |
Sep 26 |
474'6 |
476'2 |
470'2 |
472'6 |
-2'2 |
475'0 |
04:38A |
|
 |
 |
Dec 26 |
489'6 |
491'4 |
485'0 |
487'4 |
-2'4 |
490'0 |
04:39A |
|
 |
 |
Mar 27 |
502'6 |
504'2 |
498'6 |
500'6 |
-2'4 |
503'2 |
04:38A |
|
 |
 |
May 27 |
510'0 |
511'6 |
506'0 |
508'0 |
-2'6 |
510'6 |
04:38A |
|
 |
 |
Jul 27 |
514'0 |
515'0 |
509'6 |
511'4 |
-3'0 |
514'4 |
04:38A |
|
 |
 |
Sep 27 |
497'0 |
497'0 |
497'0 |
497'0 |
0'0 |
497'0 |
04:38A |
|
 |
 |
Dec 27 |
500'0 |
501'4 |
496'4 |
496'4 |
-4'2 |
500'6 |
04:38A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1176'0 |
1177'2 |
1172'6 |
1176'2 |
-2'6 |
1179'0 |
04:38A |
|
 |
 |
Jul 26 |
1195'0 |
1196'6 |
1186'6 |
1192'0 |
-2'6 |
1194'6 |
04:39A |
|
 |
 |
Aug 26 |
1188'2 |
1191'2 |
1181'4 |
1186'4 |
-2'4 |
1189'0 |
04:38A |
|
 |
 |
Sep 26 |
1168'4 |
1171'2 |
1161'4 |
1166'4 |
-2'4 |
1169'0 |
04:38A |
|
 |
 |
Nov 26 |
1175'0 |
1178'2 |
1167'6 |
1172'4 |
-3'0 |
1175'4 |
04:39A |
|
 |
 |
Jan 27 |
1186'0 |
1190'2 |
1179'6 |
1184'4 |
-3'0 |
1187'4 |
04:38A |
|
 |
 |
Mar 27 |
1183'2 |
1187'0 |
1177'4 |
1180'6 |
-3'4 |
1184'2 |
04:38A |
|
 |
 |
May 27 |
1186'0 |
1188'0 |
1180'0 |
1183'6 |
-3'2 |
1187'0 |
04:38A |
|
 |
 |
Jul 27 |
1191'2 |
1194'2 |
1186'0 |
1189'2 |
-3'4 |
1192'6 |
04:38A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
597'2 |
597'2 |
597'2 |
597'2 |
-8'6 |
606'0 |
04:38A |
|
 |
 |
Jul 26 |
617'4 |
618'6 |
607'4 |
613'0 |
-4'2 |
617'2 |
04:38A |
|
 |
 |
Sep 26 |
633'0 |
634'0 |
623'0 |
628'6 |
-4'0 |
632'6 |
04:38A |
|
 |
 |
Dec 26 |
654'6 |
655'2 |
644'4 |
649'6 |
-4'2 |
654'0 |
04:38A |
|
 |
 |
Mar 27 |
674'4 |
674'4 |
663'4 |
668'2 |
-4'4 |
672'6 |
04:38A |
|
 |
 |
May 27 |
682'0 |
683'4 |
672'4 |
677'6 |
-4'2 |
682'0 |
04:38A |
|
 |
 |
Jul 27 |
683'4 |
683'4 |
675'6 |
677'2 |
-5'4 |
682'6 |
04:38A |
|
 |
 |
Sep 27 |
686'0 |
686'0 |
685'2 |
685'2 |
-6'0 |
691'2 |
04:38A |
|
 |
 |
Dec 27 |
|
|
|
698'2 |
0'0 |
706'2 |
04:38A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.8175 |
6.8675 |
6.8125 |
6.8600 |
|
6.8375s |
04:37A |
|
 |
 |
Jul 26 |
6.9025 |
6.9200 |
6.8850 |
6.8875 |
-0.0325 |
6.9200 |
04:35A |
|
 |
 |
Sep 26 |
7.1050 |
7.1100 |
7.0750 |
7.0775 |
-0.0300 |
7.1075 |
04:37A |
|
 |
 |
Dec 26 |
7.2600 |
7.2600 |
7.2600 |
7.2600 |
-0.0075 |
7.2675 |
04:38A |
|
 |
 |
Mar 27 |
7.4000 |
7.4000 |
7.4000 |
7.4000 |
0.0050 |
7.3950 |
04:25A |
|
 |
 |
May 27 |
7.3200 |
7.3775 |
7.2850 |
7.3775 |
-0.0300 |
7.4225s |
04:38A |
|
 |
 |
Jul 27 |
7.2625 |
7.2725 |
7.2625 |
7.2725 |
-0.0525 |
7.3075s |
05/06 |
|
 |
 |
Sep 27 |
|
|
|
7.1500 |
-0.0500 |
7.1350s |
05/06 |
|
 |
 |
Dec 27 |
|
|
|
7.1475 |
-0.0325 |
7.1150s |
05/06 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
681'6 |
681'6 |
667'4 |
667'4 |
-1'4 |
675'6s |
04:38A |
|
 |
 |
Jul 26 |
689'0 |
691'6 |
676'2 |
680'2 |
-6'6 |
687'0 |
04:38A |
|
 |
 |
Sep 26 |
701'4 |
703'0 |
688'0 |
691'6 |
-6'6 |
698'4 |
04:38A |
|
 |
 |
Dec 26 |
713'6 |
716'6 |
702'0 |
705'6 |
-7'0 |
712'6 |
04:38A |
|
 |
 |
Mar 27 |
725'0 |
728'0 |
714'2 |
718'0 |
-6'0 |
724'0 |
04:38A |
|
 |
 |
May 27 |
730'0 |
730'4 |
720'2 |
722'6 |
-6'4 |
729'2 |
04:38A |
|
 |
 |
Jul 27 |
730'0 |
730'0 |
720'4 |
720'4 |
-6'6 |
727'2 |
04:39A |
|
 |
 |
Sep 27 |
721'2 |
730'0 |
721'0 |
730'0 |
-1'2 |
732'0s |
04:38A |
|
 |
 |
Dec 27 |
736'0 |
736'0 |
736'0 |
736'0 |
-4'2 |
740'2 |
04:38A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
335'2 |
0'0 |
329'2 |
04:21A |
|
 |
 |
Jul 26 |
348'4 |
351'4 |
345'0 |
346'0 |
-0'2 |
346'2 |
04:33A |
|
 |
 |
Sep 26 |
360'0 |
360'0 |
355'4 |
355'4 |
-0'2 |
355'6 |
04:21A |
|
 |
 |
Dec 26 |
355'2 |
356'0 |
355'0 |
355'0 |
-0'2 |
355'2 |
04:21A |
|
 |
 |
Mar 27 |
|
|
|
358'6 |
0'0 |
358'6 |
05/06 |
|
 |
 |
May 27 |
|
|
|
364'6 |
0'0 |
364'6 |
05/06 |
|
 |
 |
Jul 27 |
|
|
|
355'2 |
0'0 |
355'2 |
05/06 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
349'4 |
05/06 |
|
 |
 |
Dec 27 |
|
|
|
360'4 |
0'0 |
360'4 |
05/06 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3219 |
3219 |
3208 |
3208 |
10 |
3198 |
04:38A |
|
 |
 |
Jul 26 |
3172 |
3197 |
3158 |
3194 |
21 |
3173 |
04:38A |
|
 |
 |
Aug 26 |
3142 |
3159 |
3125 |
3158 |
19 |
3139 |
04:38A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.550 |
254.675 |
252.625 |
253.475 |
0.250 |
253.475s |
05/06 |
|
 |
 |
Aug 26 |
248.850 |
250.000 |
247.975 |
248.950 |
0.550 |
248.900s |
05/06 |
|
 |
 |
Oct 26 |
243.550 |
245.200 |
242.900 |
243.800 |
0.500 |
243.725s |
05/06 |
|
 |
 |
Dec 26 |
243.075 |
244.675 |
242.525 |
243.050 |
0.250 |
243.050s |
05/06 |
|
 |
 |
Feb 27 |
243.175 |
244.450 |
242.600 |
242.900 |
|
242.900s |
05/06 |
|
 |
 |
Apr 27 |
242.850 |
243.600 |
242.025 |
242.125 |
- 0.225 |
242.075s |
05/06 |
|
 |
 |
Jun 27 |
236.725 |
236.950 |
235.500 |
235.500 |
- 0.200 |
235.600s |
05/06 |
|
 |
 |
Aug 27 |
233.550 |
233.550 |
232.425 |
232.475 |
- 0.200 |
232.425s |
05/06 |
|
 |
 |
Oct 27 |
231.500 |
231.575 |
231.500 |
231.500 |
0.175 |
231.500s |
05/06 |
|
 |
 |
Dec 27 |
|
|
|
230.000 |
0.350 |
230.900s |
05/06 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
92.050 |
92.250 |
91.550 |
91.650 |
-1.100 |
91.700s |
05/06 |
|
 |
 |
Jun 26 |
100.825 |
100.825 |
99.500 |
99.700 |
- 1.725 |
99.700s |
05/06 |
|
 |
 |
Jul 26 |
103.125 |
103.125 |
102.075 |
102.250 |
- 1.275 |
102.250s |
05/06 |
|
 |
 |
Aug 26 |
103.900 |
103.900 |
103.050 |
103.275 |
- 0.900 |
103.300s |
05/06 |
|
 |
 |
Oct 26 |
89.975 |
89.975 |
89.275 |
89.525 |
-0.700 |
89.500s |
05/06 |
|
 |
 |
Dec 26 |
82.800 |
82.825 |
82.000 |
82.250 |
-0.750 |
82.275s |
05/06 |
|
 |
 |
Feb 27 |
85.725 |
85.800 |
85.025 |
85.300 |
-0.750 |
85.300s |
05/06 |
|
 |
 |
Apr 27 |
89.200 |
89.625 |
88.775 |
89.250 |
-0.675 |
89.250s |
05/06 |
|
 |
 |
May 27 |
|
|
|
93.250 |
-0.650 |
92.375s |
05/06 |
|
 |
 |
Jun 27 |
99.725 |
99.850 |
99.300 |
99.675 |
- 0.575 |
99.650s |
05/06 |
|
 |
 |
Jul 27 |
99.575 |
99.575 |
99.575 |
99.575 |
- 0.700 |
99.625s |
05/06 |
|
 |
 |
Aug 27 |
|
|
|
98.000 |
- 0.625 |
98.225s |
05/06 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
17.20 |
17.22 |
17.14 |
17.14 |
|
17.14 |
04:37A |
|
 |
 |
Jun 26 |
17.64 |
17.71 |
17.59 |
17.71 |
0.14 |
17.57 |
04:03A |
|
 |
 |
Jul 26 |
18.32 |
18.32 |
18.32 |
18.32 |
0.14 |
18.18 |
04:00A |
|
 |
 |
Aug 26 |
|
|
|
18.66 |
|
18.58 |
|
|
 |
 |
Sep 26 |
|
|
|
19.00 |
|
18.87 |
|
|
 |
 |
Oct 26 |
|
|
|
19.03 |
|
19.03 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
167.500 |
167.500 |
167.500 |
167.500 |
2.500 |
165.000 |
12:44A |
|
 |
 |
Jun 26 |
170.325 |
170.325 |
170.250 |
170.250 |
4.750 |
165.500 |
05/06 |
|
 |
 |
Jul 26 |
172.825 |
172.825 |
172.500 |
172.500 |
4.875 |
167.625 |
05/06 |
|
 |
 |
Aug 26 |
|
|
176.700 |
171.500 |
|
171.650 |
|
|
 |
 |
Sep 26 |
|
|
|
177.250 |
|
175.750 |
|
|
 |
 |
Oct 26 |
|
181.075 |
|
181.500 |
|
177.500 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
208.500 |
208.500 |
208.500 |
208.500 |
4.500 |
204.000 |
01:40A |
|
 |
 |
Jun 26 |
210.500 |
210.500 |
210.500 |
210.500 |
3.500 |
207.000 |
05/06 |
|
 |
 |
Jul 26 |
200.475 |
200.475 |
198.650 |
198.650 |
2.150 |
196.500 |
05/06 |
|
 |
 |
Aug 26 |
187.375 |
187.375 |
187.375 |
187.375 |
1.425 |
185.950 |
05/06 |
|
 |
 |
Sep 26 |
178.000 |
178.000 |
178.000 |
178.000 |
0.800 |
177.200 |
05/06 |
|
 |
 |
Oct 26 |
|
|
|
175.400 |
|
171.375 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
65.100 |
65.500 |
65.000 |
65.000 |
0.150 |
65.250s |
05/06 |
|
 |
 |
Jun 26 |
|
|
|
67.000 |
|
66.925 |
|
|
 |
 |
Jul 26 |
69.475 |
69.500 |
68.750 |
69.100 |
1.425 |
69.100s |
05/06 |
|
 |
 |
Aug 26 |
|
|
|
71.000 |
|
69.925 |
|
|
 |
 |
Sep 26 |
|
|
|
70.250 |
|
71.125 |
|
|
 |
 |
Oct 26 |
71.250 |
71.250 |
71.250 |
71.250 |
0.025 |
71.250s |
05/06 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
22.35 |
|
22.02 |
|
|
 |
 |
Jun 26 |
|
|
|
22.65 |
|
22.22 |
|
|
 |
 |
Jul 26 |
21.80 |
21.80 |
21.80 |
21.80 |
0.57 |
21.23 |
04:09A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |