 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'0 |
421'4 |
420'0 |
421'2 |
1'4 |
419'6 |
01:27A |
|
 |
 |
May 26 |
428'0 |
429'4 |
427'6 |
429'0 |
1'2 |
427'6 |
01:27A |
|
 |
 |
Jul 26 |
434'6 |
435'6 |
434'2 |
435'6 |
1'2 |
434'4 |
01:27A |
|
 |
 |
Sep 26 |
433'2 |
434'0 |
432'6 |
433'6 |
0'4 |
433'2 |
01:27A |
|
 |
 |
Dec 26 |
445'4 |
446'2 |
445'2 |
446'2 |
0'4 |
445'6 |
01:27A |
|
 |
 |
Mar 27 |
459'2 |
459'6 |
459'2 |
459'6 |
0'4 |
459'2 |
01:27A |
|
 |
 |
May 27 |
466'4 |
466'4 |
466'0 |
466'4 |
0'2 |
466'2 |
01:27A |
|
 |
 |
Jul 27 |
470'0 |
470'4 |
470'0 |
470'2 |
0'0 |
470'2 |
01:27A |
|
 |
 |
Sep 27 |
|
|
|
455'2 |
-0'6 |
456'0 |
01:27A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
1023'4 |
0'0 |
1023'2 |
01:18A |
|
 |
 |
Mar 26 |
1039'4 |
1043'0 |
1039'0 |
1041'2 |
2'4 |
1038'6 |
01:27A |
|
 |
 |
May 26 |
1052'0 |
1056'0 |
1052'0 |
1054'4 |
2'4 |
1052'0 |
01:27A |
|
 |
 |
Jul 26 |
1066'4 |
1069'4 |
1066'0 |
1067'6 |
1'6 |
1066'0 |
01:26A |
|
 |
 |
Aug 26 |
1064'4 |
1067'2 |
1064'4 |
1066'0 |
1'4 |
1064'4 |
01:27A |
|
 |
 |
Sep 26 |
1053'4 |
1054'2 |
1051'4 |
1052'6 |
0'6 |
1052'0 |
01:27A |
|
 |
 |
Nov 26 |
1058'2 |
1060'2 |
1057'2 |
1058'2 |
0'0 |
1058'2 |
01:27A |
|
 |
 |
Jan 27 |
1071'2 |
1071'6 |
1070'2 |
1070'2 |
0'2 |
1070'0 |
01:27A |
|
 |
 |
Mar 27 |
|
|
|
1073'2 |
0'0 |
1073'2 |
01:27A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
512'0 |
512'0 |
509'2 |
509'6 |
-0'6 |
510'4 |
01:27A |
|
 |
 |
May 26 |
522'4 |
522'6 |
520'4 |
521'0 |
-0'6 |
521'6 |
01:26A |
|
 |
 |
Jul 26 |
534'6 |
535'4 |
533'4 |
533'4 |
-1'0 |
534'4 |
01:26A |
|
 |
 |
Sep 26 |
549'4 |
549'6 |
548'0 |
548'0 |
-1'0 |
549'0 |
01:27A |
|
 |
 |
Dec 26 |
568'6 |
568'6 |
566'4 |
566'6 |
-1'2 |
568'0 |
01:27A |
|
 |
 |
Mar 27 |
584'4 |
585'0 |
582'4 |
582'4 |
-1'4 |
584'0 |
01:27A |
|
 |
 |
May 27 |
591'4 |
591'4 |
591'4 |
591'4 |
-1'2 |
592'6 |
01:27A |
|
 |
 |
Jul 27 |
|
|
|
591'0 |
0'0 |
591'6 |
01:27A |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
601'4 |
01:27A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.6475 |
5.6600 |
5.6400 |
5.6500 |
-0.0150 |
5.6650 |
12:48A |
|
 |
 |
May 26 |
5.7675 |
5.7800 |
5.7600 |
5.7650 |
-0.0100 |
5.7750 |
01:09A |
|
 |
 |
Jul 26 |
5.8850 |
5.8850 |
5.8850 |
5.8850 |
-0.0050 |
5.8900 |
01:09A |
|
 |
 |
Sep 26 |
6.0500 |
6.0500 |
6.0500 |
6.0500 |
0.0025 |
6.0475 |
12:48A |
|
 |
 |
Dec 26 |
6.2750 |
6.2775 |
6.2525 |
6.2525 |
-0.0150 |
6.2400s |
01:09A |
|
 |
 |
Mar 27 |
6.4400 |
6.4400 |
6.4000 |
6.4000 |
-0.0600 |
6.3650s |
01/13 |
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
520'2 |
521'2 |
517'2 |
517'4 |
-2'0 |
519'4 |
01:27A |
|
 |
 |
May 26 |
532'4 |
532'6 |
528'6 |
529'2 |
-2'0 |
531'2 |
01:26A |
|
 |
 |
Jul 26 |
546'0 |
546'2 |
542'2 |
542'4 |
-2'2 |
544'6 |
01:27A |
|
 |
 |
Sep 26 |
558'4 |
558'4 |
557'2 |
557'6 |
-2'0 |
559'6 |
01:24A |
|
 |
 |
Dec 26 |
577'6 |
577'6 |
577'2 |
577'2 |
-2'2 |
579'4 |
01:25A |
|
 |
 |
Mar 27 |
593'6 |
593'6 |
593'6 |
593'6 |
-1'4 |
595'2 |
01:24A |
|
 |
 |
May 27 |
|
|
|
615'6 |
-6'2 |
604'2s |
01:19A |
|
 |
 |
Jul 27 |
603'2 |
603'2 |
603'2 |
603'2 |
0'4 |
602'6 |
01:24A |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-6'4 |
609'4s |
12:01A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
291'2 |
292'6 |
288'6 |
288'6 |
-3'0 |
291'6 |
01:15A |
|
 |
 |
May 26 |
300'0 |
300'0 |
296'0 |
296'0 |
-3'2 |
299'2 |
01:14A |
|
 |
 |
Jul 26 |
|
|
|
299'6 |
0'0 |
301'0 |
01:14A |
|
 |
 |
Sep 26 |
|
|
|
314'6 |
0'0 |
304'6 |
01:08A |
|
 |
 |
Dec 26 |
|
|
|
325'0 |
0'0 |
314'6 |
01:08A |
|
 |
 |
Mar 27 |
|
|
|
318'2 |
0'0 |
318'2 |
01/13 |
|
 |
 |
May 27 |
|
|
|
324'2 |
0'0 |
324'2 |
01/13 |
|
 |
 |
Jul 27 |
|
|
|
314'6 |
0'0 |
314'6 |
01/13 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
309'0 |
01/13 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
2884 |
|
2864 |
01:27A |
|
 |
 |
Mar 26 |
2920 |
2930 |
2918 |
2925 |
9 |
2916 |
01:27A |
|
 |
 |
May 26 |
2960 |
2969 |
2958 |
2966 |
9 |
2957 |
01:26A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
235.450 |
237.550 |
235.150 |
237.275 |
2.000 |
237.250s |
01/13 |
|
 |
 |
Apr 26 |
236.500 |
239.050 |
236.225 |
238.950 |
2.900 |
238.975s |
01/13 |
|
 |
 |
Jun 26 |
230.850 |
233.500 |
230.850 |
233.450 |
2.800 |
233.400s |
01/13 |
|
 |
 |
Aug 26 |
228.000 |
230.400 |
227.800 |
230.400 |
2.675 |
230.300s |
01/13 |
|
 |
 |
Oct 26 |
227.400 |
229.775 |
227.025 |
229.775 |
2.550 |
229.650s |
01/13 |
|
 |
 |
Dec 26 |
227.925 |
230.250 |
227.675 |
230.225 |
2.500 |
230.100s |
01/13 |
|
 |
 |
Feb 27 |
227.650 |
230.000 |
227.475 |
229.975 |
2.475 |
229.875s |
01/13 |
|
 |
 |
Apr 27 |
227.100 |
229.225 |
226.975 |
229.225 |
2.350 |
229.100s |
01/13 |
|
 |
 |
Jun 27 |
220.600 |
222.100 |
220.175 |
222.075 |
1.900 |
221.900s |
01/13 |
|
 |
 |
Aug 27 |
218.000 |
218.300 |
218.000 |
218.300 |
0.875 |
218.525s |
01/13 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
84.450 |
84.850 |
83.975 |
84.675 |
0.200 |
84.625s |
01/13 |
|
 |
 |
Apr 26 |
90.625 |
91.300 |
90.375 |
91.250 |
0.500 |
91.250s |
01/13 |
|
 |
 |
May 26 |
95.300 |
95.425 |
94.875 |
95.425 |
0.400 |
95.425s |
01/13 |
|
 |
 |
Jun 26 |
103.975 |
104.400 |
103.675 |
104.300 |
0.300 |
104.325s |
01/13 |
|
 |
 |
Jul 26 |
105.075 |
105.425 |
104.700 |
105.275 |
0.300 |
105.375s |
01/13 |
|
 |
 |
Aug 26 |
104.200 |
104.475 |
103.775 |
104.300 |
0.100 |
104.375s |
01/13 |
|
 |
 |
Oct 26 |
87.825 |
87.975 |
87.325 |
87.350 |
-0.475 |
87.425s |
01/13 |
|
 |
 |
Dec 26 |
78.925 |
79.075 |
78.500 |
78.500 |
-0.475 |
78.600s |
01/13 |
|
 |
 |
Feb 27 |
81.500 |
81.525 |
80.925 |
80.950 |
-0.525 |
81.000s |
01/13 |
|
 |
 |
Apr 27 |
84.500 |
84.550 |
84.325 |
84.325 |
-0.450 |
84.325s |
01/13 |
|
 |
 |
May 27 |
|
|
|
87.700 |
-0.450 |
87.700s |
01/13 |
|
 |
 |
Jun 27 |
|
|
|
95.200 |
-0.450 |
95.425s |
01/13 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
14.76 |
14.76 |
14.75 |
14.75 |
-0.02 |
14.77 |
01/13 |
|
 |
 |
Feb 26 |
14.92 |
14.95 |
14.92 |
14.94 |
0.04 |
14.90 |
01:05A |
|
 |
 |
Mar 26 |
15.16 |
15.17 |
15.16 |
15.17 |
0.07 |
15.10 |
01:25A |
|
 |
 |
Apr 26 |
15.65 |
15.65 |
15.65 |
15.65 |
0.02 |
15.63 |
01:25A |
|
 |
 |
May 26 |
16.26 |
16.32 |
16.26 |
16.32 |
0.08 |
16.24 |
01/13 |
|
 |
 |
Jun 26 |
16.80 |
16.81 |
16.80 |
16.81 |
0.08 |
16.73 |
01/13 |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
141.250 |
142.250 |
141.250 |
142.250 |
|
140.650s |
01/13 |
|
 |
 |
Feb 26 |
|
|
153.000 |
149.500 |
|
145.500 |
|
|
 |
 |
Mar 26 |
|
163.025 |
|
166.500 |
|
162.250 |
|
|
 |
 |
Apr 26 |
|
171.075 |
171.075 |
172.000 |
|
168.000 |
|
|
 |
 |
May 26 |
172.300 |
177.200 |
171.300 |
177.200 |
0.725 |
172.500s |
01/13 |
|
 |
 |
Jun 26 |
|
179.475 |
179.475 |
177.000 |
|
176.500 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
118.500 |
|
118.250 |
|
|
 |
 |
Feb 26 |
|
121.600 |
|
122.750 |
|
121.750 |
|
|
 |
 |
Mar 26 |
|
122.375 |
122.375 |
121.700 |
|
121.875 |
|
|
 |
 |
Apr 26 |
|
119.850 |
|
120.250 |
|
120.000 |
|
|
 |
 |
May 26 |
|
118.675 |
|
121.250 |
|
121.250 |
|
|
 |
 |
Jun 26 |
|
|
|
122.000 |
|
120.625 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
71.000 |
|
70.750 |
|
|
 |
 |
Feb 26 |
|
|
|
66.500 |
|
66.500 |
|
|
 |
 |
Mar 26 |
62.000 |
62.000 |
61.500 |
61.750 |
|
61.750s |
01/13 |
|
 |
 |
Apr 26 |
|
|
|
61.625 |
|
61.625 |
|
|
 |
 |
May 26 |
|
|
|
60.500 |
|
60.500 |
|
|
 |
 |
Jun 26 |
|
|
|
61.000 |
-0.025 |
60.975s |
01/13 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
13.49 |
|
13.40 |
|
|
 |
 |
Feb 26 |
|
|
|
13.47 |
|
13.96s |
01/13 |
|
 |
 |
Mar 26 |
14.65 |
14.65 |
14.65 |
14.65 |
-0.05 |
14.64s |
01/13 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |