 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
457'2 |
0'0 |
456'2 |
07:13P |
|
 |
 |
Jul 26 |
471'0 |
474'2 |
470'6 |
474'0 |
2'6 |
471'2 |
07:12P |
|
 |
 |
Sep 26 |
477'4 |
480'6 |
477'4 |
480'4 |
2'6 |
477'6 |
07:13P |
|
 |
 |
Dec 26 |
493'2 |
496'4 |
493'0 |
496'2 |
2'6 |
493'4 |
07:13P |
|
 |
 |
Mar 27 |
506'6 |
510'0 |
506'6 |
509'6 |
2'6 |
507'0 |
07:13P |
|
 |
 |
May 27 |
514'4 |
517'2 |
514'2 |
517'0 |
2'6 |
514'2 |
07:13P |
|
 |
 |
Jul 27 |
517'2 |
520'2 |
517'2 |
520'2 |
2'2 |
518'0 |
07:13P |
|
 |
 |
Sep 27 |
502'2 |
502'2 |
502'2 |
502'2 |
1'4 |
500'6 |
07:12P |
|
 |
 |
Dec 27 |
505'0 |
507'0 |
504'6 |
507'0 |
1'4 |
505'4 |
07:13P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1197'0 |
1197'0 |
1197'0 |
1197'0 |
2'6 |
1194'2 |
07:13P |
|
 |
 |
Jul 26 |
1208'0 |
1215'4 |
1207'0 |
1214'4 |
6'4 |
1208'0 |
07:12P |
|
 |
 |
Aug 26 |
1200'6 |
1209'6 |
1200'6 |
1209'0 |
6'2 |
1202'6 |
07:13P |
|
 |
 |
Sep 26 |
1185'4 |
1190'6 |
1183'6 |
1190'0 |
5'2 |
1184'6 |
07:13P |
|
 |
 |
Nov 26 |
1188'4 |
1194'6 |
1187'2 |
1194'2 |
4'6 |
1189'4 |
07:13P |
|
 |
 |
Jan 27 |
1200'2 |
1206'0 |
1199'4 |
1205'6 |
4'2 |
1201'4 |
07:12P |
|
 |
 |
Mar 27 |
1195'6 |
1201'6 |
1195'6 |
1201'2 |
4'0 |
1197'2 |
07:13P |
|
 |
 |
May 27 |
1196'4 |
1202'4 |
1196'4 |
1202'2 |
3'4 |
1198'6 |
07:13P |
|
 |
 |
Jul 27 |
1207'0 |
1207'2 |
1207'0 |
1207'2 |
2'6 |
1204'4 |
07:13P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
606'4 |
0'0 |
607'4 |
07:13P |
|
 |
 |
Jul 26 |
622'0 |
623'0 |
620'6 |
622'2 |
3'2 |
619'0 |
07:13P |
|
 |
 |
Sep 26 |
636'6 |
637'6 |
636'0 |
637'0 |
3'0 |
634'0 |
07:13P |
|
 |
 |
Dec 26 |
657'4 |
658'6 |
656'6 |
658'0 |
3'0 |
655'0 |
07:13P |
|
 |
 |
Mar 27 |
675'0 |
676'2 |
674'6 |
675'0 |
2'4 |
672'4 |
07:13P |
|
 |
 |
May 27 |
684'0 |
684'0 |
683'2 |
683'6 |
2'2 |
681'4 |
07:13P |
|
 |
 |
Jul 27 |
682'4 |
685'2 |
682'4 |
684'2 |
2'4 |
681'6 |
07:13P |
|
 |
 |
Sep 27 |
|
|
|
690'4 |
0'0 |
690'4 |
07:13P |
|
 |
 |
Dec 27 |
|
|
|
704'4 |
0'0 |
705'6 |
07:12P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.7175 |
6.7175 |
6.7175 |
6.7175 |
0.0550 |
6.6975s |
07:12P |
|
 |
 |
Jul 26 |
6.8025 |
6.8125 |
6.8025 |
6.8125 |
0.0275 |
6.7850 |
07:12P |
|
 |
 |
Sep 26 |
7.0100 |
7.0300 |
7.0100 |
7.0300 |
0.0350 |
6.9950 |
07:12P |
|
 |
 |
Dec 26 |
7.2050 |
7.2100 |
7.2050 |
7.2100 |
0.0275 |
7.1825 |
07:12P |
|
 |
 |
Mar 27 |
7.2600 |
7.3425 |
7.2525 |
7.3375 |
0.0625 |
7.3225s |
07:12P |
|
 |
 |
May 27 |
7.3700 |
7.3750 |
7.3400 |
7.3750 |
0.0650 |
7.3525s |
07:09P |
|
 |
 |
Jul 27 |
7.3025 |
7.3250 |
7.3025 |
7.3250 |
0.0725 |
7.3025s |
07:00P |
|
 |
 |
Sep 27 |
7.0000 |
7.1500 |
7.0000 |
7.1500 |
0.1500 |
7.1500s |
05/08 |
|
 |
 |
Dec 27 |
|
|
|
7.1475 |
0.0725 |
7.1450s |
05/08 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
659'0 |
659'0 |
659'0 |
659'0 |
17'6 |
672'4s |
07:12P |
|
 |
 |
Jul 26 |
679'0 |
681'4 |
677'6 |
681'0 |
5'2 |
675'6 |
07:12P |
|
 |
 |
Sep 26 |
690'0 |
692'0 |
690'0 |
691'2 |
4'6 |
686'4 |
07:13P |
|
 |
 |
Dec 26 |
704'0 |
706'2 |
704'0 |
705'2 |
4'2 |
701'0 |
07:13P |
|
 |
 |
Mar 27 |
717'4 |
717'4 |
716'2 |
717'0 |
4'6 |
712'2 |
07:13P |
|
 |
 |
May 27 |
711'6 |
718'0 |
708'0 |
718'0 |
8'0 |
716'6s |
07:13P |
|
 |
 |
Jul 27 |
706'0 |
715'4 |
706'0 |
715'4 |
8'0 |
715'2s |
07:13P |
|
 |
 |
Sep 27 |
713'0 |
721'2 |
713'0 |
720'0 |
8'4 |
720'2s |
07:12P |
|
 |
 |
Dec 27 |
727'6 |
730'0 |
727'6 |
730'0 |
10'2 |
730'0s |
07:12P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
335'2 |
0'0 |
331'0 |
07:12P |
|
 |
 |
Jul 26 |
350'4 |
350'4 |
350'2 |
350'4 |
2'4 |
348'0 |
07:12P |
|
 |
 |
Sep 26 |
|
|
|
356'6 |
0'0 |
357'0 |
07:12P |
|
 |
 |
Dec 26 |
352'2 |
355'2 |
352'2 |
355'2 |
-0'6 |
356'0 |
07:12P |
|
 |
 |
Mar 27 |
|
|
|
359'4 |
0'0 |
359'4 |
07:01P |
|
 |
 |
May 27 |
|
|
|
365'4 |
0'0 |
365'4 |
05/08 |
|
 |
 |
Jul 27 |
|
|
|
356'0 |
0'0 |
356'0 |
05/08 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
350'2 |
05/08 |
|
 |
 |
Dec 27 |
|
|
|
361'2 |
0'0 |
361'2 |
05/08 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
3227 |
|
3225 |
07:13P |
|
 |
 |
Jul 26 |
3190 |
3205 |
3185 |
3203 |
6 |
3197 |
07:13P |
|
 |
 |
Aug 26 |
3153 |
3165 |
3148 |
3161 |
1 |
3160 |
07:13P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
251.600 |
253.725 |
248.700 |
249.175 |
- 1.150 |
248.900s |
07:20A |
|
 |
 |
Aug 26 |
247.275 |
249.300 |
243.950 |
243.975 |
- 1.800 |
244.100s |
07:20A |
|
 |
 |
Oct 26 |
241.050 |
242.925 |
237.725 |
238.050 |
- 1.675 |
238.300s |
07:20A |
|
 |
 |
Dec 26 |
239.975 |
242.000 |
236.800 |
237.250 |
- 1.675 |
237.525s |
07:20A |
|
 |
 |
Feb 27 |
240.925 |
241.625 |
236.750 |
237.075 |
- 1.525 |
237.450s |
07:20A |
|
 |
 |
Apr 27 |
238.500 |
241.000 |
236.175 |
236.400 |
- 1.450 |
236.825s |
07:20A |
|
 |
 |
Jun 27 |
234.450 |
234.450 |
230.050 |
230.550 |
- 1.250 |
230.575s |
07:20A |
|
 |
 |
Aug 27 |
230.375 |
230.375 |
227.425 |
227.750 |
- 0.850 |
227.750s |
05/08 |
|
 |
 |
Oct 27 |
227.075 |
227.300 |
227.075 |
227.300 |
- 0.825 |
227.175s |
05/08 |
|
 |
 |
Dec 27 |
227.000 |
227.000 |
227.000 |
227.000 |
- 1.100 |
227.000s |
05/08 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
91.200 |
91.400 |
90.775 |
90.925 |
-0.625 |
90.875s |
05/08 |
|
 |
 |
Jun 26 |
99.150 |
99.950 |
98.600 |
98.825 |
-0.750 |
98.625s |
07:20A |
|
 |
 |
Jul 26 |
102.900 |
103.950 |
102.650 |
103.225 |
0.250 |
103.200s |
07:20A |
|
 |
 |
Aug 26 |
104.075 |
105.000 |
103.950 |
104.475 |
0.325 |
104.425s |
07:20A |
|
 |
 |
Oct 26 |
90.000 |
90.750 |
89.525 |
90.350 |
0.650 |
90.425s |
07:20A |
|
 |
 |
Dec 26 |
82.700 |
83.275 |
81.800 |
82.775 |
0.425 |
82.925s |
07:20A |
|
 |
 |
Feb 27 |
85.500 |
86.050 |
84.750 |
85.500 |
0.300 |
85.675s |
07:20A |
|
 |
 |
Apr 27 |
89.225 |
89.875 |
88.775 |
89.600 |
0.250 |
89.600s |
07:20A |
|
 |
 |
May 27 |
92.525 |
92.525 |
92.525 |
92.525 |
0.225 |
92.700s |
05/08 |
|
 |
 |
Jun 27 |
99.700 |
100.250 |
99.700 |
100.250 |
0.550 |
100.250s |
05/08 |
|
 |
 |
Jul 27 |
100.025 |
100.350 |
100.025 |
100.350 |
0.675 |
100.350s |
05/08 |
|
 |
 |
Aug 27 |
|
|
|
98.000 |
0.675 |
98.950s |
05/08 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
16.96 |
17.00 |
16.96 |
17.00 |
0.05 |
16.95 |
07:03P |
|
 |
 |
Jun 26 |
17.34 |
17.42 |
17.29 |
17.37 |
0.04 |
17.33 |
07:03P |
|
 |
 |
Jul 26 |
|
|
|
18.00 |
|
18.03 |
|
|
 |
 |
Aug 26 |
|
|
|
18.39 |
|
18.38 |
|
|
 |
 |
Sep 26 |
|
|
|
18.68 |
|
18.70 |
|
|
 |
 |
Oct 26 |
|
|
|
18.92 |
|
18.92 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
166.000 |
166.000 |
166.000 |
|
166.000 |
|
|
 |
 |
Jun 26 |
|
172.750 |
172.750 |
169.750 |
|
168.000 |
|
|
 |
 |
Jul 26 |
|
166.875 |
|
168.750 |
|
168.750 |
|
|
 |
 |
Aug 26 |
|
|
182.475 |
173.275 |
|
173.600 |
|
|
 |
 |
Sep 26 |
|
178.850 |
178.850 |
179.575 |
|
179.575 |
|
|
 |
 |
Oct 26 |
|
|
188.975 |
181.500 |
|
181.500 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
208.550 |
208.550 |
208.550 |
208.550 |
1.550 |
207.000 |
05:46P |
|
 |
 |
Jun 26 |
206.750 |
207.050 |
206.750 |
207.050 |
0.550 |
206.500 |
07:10P |
|
 |
 |
Jul 26 |
195.025 |
195.025 |
195.025 |
195.025 |
1.025 |
194.000 |
06:09P |
|
 |
 |
Aug 26 |
|
184.000 |
183.200 |
182.850 |
|
182.475 |
|
|
 |
 |
Sep 26 |
|
|
181.225 |
174.500 |
|
173.975 |
|
|
 |
 |
Oct 26 |
|
161.075 |
|
167.250 |
|
167.250 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
64.250 |
64.250 |
64.250 |
64.250 |
|
64.250s |
05/08 |
|
 |
 |
Jun 26 |
67.325 |
67.325 |
66.350 |
66.350 |
0.100 |
66.350s |
05/08 |
|
 |
 |
Jul 26 |
68.500 |
69.325 |
68.500 |
68.950 |
0.575 |
68.975s |
05/08 |
|
 |
 |
Aug 26 |
70.275 |
70.825 |
70.275 |
70.825 |
0.500 |
70.775s |
05/08 |
|
 |
 |
Sep 26 |
|
|
|
72.000 |
|
71.550 |
|
|
 |
 |
Oct 26 |
72.000 |
72.000 |
72.000 |
72.000 |
0.500 |
72.000s |
05/08 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
22.43 |
-0.01 |
22.42s |
05/08 |
|
 |
 |
Jun 26 |
22.35 |
22.57 |
22.35 |
22.57 |
0.28 |
22.29 |
07:03P |
|
 |
 |
Jul 26 |
|
|
|
21.39 |
|
21.32 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |