 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
436'4 |
0'2 |
436'2 |
06:16A |
|
 |
 |
May 26 |
453'2 |
457'4 |
451'4 |
456'4 |
4'2 |
452'2 |
06:16A |
|
 |
 |
Jul 26 |
464'0 |
468'6 |
462'6 |
467'6 |
4'4 |
463'2 |
06:16A |
|
 |
 |
Sep 26 |
466'2 |
471'0 |
465'2 |
470'2 |
4'4 |
465'6 |
06:16A |
|
 |
 |
Dec 26 |
480'0 |
484'6 |
479'2 |
484'2 |
4'4 |
479'6 |
06:16A |
|
 |
 |
Mar 27 |
490'2 |
494'2 |
489'4 |
494'0 |
3'6 |
490'2 |
06:16A |
|
 |
 |
May 27 |
496'4 |
499'2 |
494'6 |
499'0 |
3'0 |
496'0 |
06:16A |
|
 |
 |
Jul 27 |
498'0 |
501'2 |
496'6 |
501'2 |
3'0 |
498'2 |
06:16A |
|
 |
 |
Sep 27 |
479'2 |
480'0 |
479'2 |
480'0 |
2'0 |
478'0 |
06:16A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
1185'4 |
0'0 |
1187'2 |
06:16A |
|
 |
 |
May 26 |
1207'0 |
1217'6 |
1203'4 |
1214'0 |
12'2 |
1201'6 |
06:16A |
|
 |
 |
Jul 26 |
1218'2 |
1231'0 |
1216'4 |
1227'0 |
12'0 |
1215'0 |
06:16A |
|
 |
 |
Aug 26 |
1209'0 |
1215'0 |
1201'6 |
1211'2 |
11'0 |
1200'2 |
06:16A |
|
 |
 |
Sep 26 |
1166'2 |
1173'2 |
1161'6 |
1170'0 |
9'0 |
1161'0 |
06:16A |
|
 |
 |
Nov 26 |
1156'2 |
1163'4 |
1154'0 |
1160'6 |
7'2 |
1153'4 |
06:16A |
|
 |
 |
Jan 27 |
1165'4 |
1172'2 |
1163'2 |
1169'2 |
6'4 |
1162'6 |
06:16A |
|
 |
 |
Mar 27 |
1162'4 |
1166'2 |
1159'2 |
1163'4 |
4'4 |
1159'0 |
06:16A |
|
 |
 |
May 27 |
1163'6 |
1168'0 |
1160'6 |
1165'0 |
4'4 |
1160'4 |
06:16A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
586'6 |
0'0 |
584'6 |
06:16A |
|
 |
 |
May 26 |
592'4 |
602'0 |
589'2 |
596'0 |
5'0 |
591'0 |
06:16A |
|
 |
 |
Jul 26 |
603'6 |
613'2 |
600'6 |
607'4 |
4'2 |
603'2 |
06:16A |
|
 |
 |
Sep 26 |
620'0 |
626'4 |
614'4 |
620'6 |
3'6 |
617'0 |
06:16A |
|
 |
 |
Dec 26 |
635'6 |
643'2 |
631'6 |
637'2 |
3'2 |
634'0 |
06:16A |
|
 |
 |
Mar 27 |
647'6 |
656'4 |
645'0 |
651'2 |
3'4 |
647'6 |
06:16A |
|
 |
 |
May 27 |
653'2 |
661'2 |
651'0 |
657'4 |
3'6 |
653'6 |
06:16A |
|
 |
 |
Jul 27 |
641'0 |
645'0 |
641'0 |
645'0 |
3'0 |
642'0 |
06:16A |
|
 |
 |
Sep 27 |
|
|
|
642'6 |
0'0 |
645'0 |
06:16A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
6.3750 |
-0.1225 |
6.2225s |
06:15A |
|
 |
 |
May 26 |
6.3400 |
6.4000 |
6.3050 |
6.3700 |
0.0200 |
6.3500 |
06:15A |
|
 |
 |
Jul 26 |
6.4800 |
6.5275 |
6.4625 |
6.5250 |
0.0400 |
6.4850 |
06:11A |
|
 |
 |
Sep 26 |
6.6375 |
6.6825 |
6.6225 |
6.6825 |
0.0350 |
6.6475 |
06:15A |
|
 |
 |
Dec 26 |
6.7350 |
6.7850 |
6.7300 |
6.7850 |
0.0275 |
6.7575 |
06:11A |
|
 |
 |
Mar 27 |
6.8450 |
6.8500 |
6.8450 |
6.8475 |
0.0200 |
6.8275 |
06:16A |
|
 |
 |
May 27 |
6.8800 |
6.8800 |
6.8800 |
6.8800 |
-0.0075 |
6.8875 |
06:15A |
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
587'4 |
-11'0 |
596'6s |
06:16A |
|
 |
 |
May 26 |
609'2 |
620'0 |
607'2 |
613'6 |
5'0 |
608'6 |
06:16A |
|
 |
 |
Jul 26 |
624'0 |
633'6 |
621'2 |
628'0 |
5'0 |
623'0 |
06:16A |
|
 |
 |
Sep 26 |
639'0 |
648'2 |
636'2 |
643'0 |
4'6 |
638'2 |
06:16A |
|
 |
 |
Dec 26 |
659'0 |
667'4 |
656'4 |
661'0 |
3'0 |
658'0 |
06:16A |
|
 |
 |
Mar 27 |
673'2 |
680'6 |
670'0 |
674'6 |
2'6 |
672'0 |
06:16A |
|
 |
 |
May 27 |
685'0 |
685'0 |
685'0 |
685'0 |
7'0 |
678'0 |
06:16A |
|
 |
 |
Jul 27 |
661'0 |
672'6 |
661'0 |
672'6 |
6'0 |
666'6 |
06:16A |
|
 |
 |
Sep 27 |
671'0 |
675'0 |
671'0 |
675'0 |
5'6 |
669'2 |
06:15A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
350'0 |
0'0 |
344'6 |
06:09A |
|
 |
 |
May 26 |
354'6 |
354'6 |
348'2 |
351'6 |
-3'0 |
354'6 |
06:13A |
|
 |
 |
Jul 26 |
356'6 |
357'0 |
351'6 |
355'6 |
-2'4 |
358'2 |
06:13A |
|
 |
 |
Sep 26 |
360'6 |
360'6 |
360'6 |
360'6 |
-8'4 |
369'2 |
06:09A |
|
 |
 |
Dec 26 |
|
|
|
370'0 |
0'0 |
367'6 |
06:13A |
|
 |
 |
Mar 27 |
|
|
|
371'2 |
0'0 |
371'2 |
03/10 |
|
 |
 |
May 27 |
|
|
|
377'2 |
0'0 |
377'2 |
03/10 |
|
 |
 |
Jul 27 |
|
|
|
367'6 |
0'0 |
367'6 |
03/10 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
362'0 |
03/10 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3116 |
3117 |
3116 |
3117 |
- 1 |
3118 |
06:16A |
|
 |
 |
May 26 |
3141 |
3146 |
3120 |
3136 |
- 9 |
3145 |
06:16A |
|
 |
 |
Jul 26 |
3167 |
3176 |
3145 |
3162 |
- 9 |
3171 |
06:16A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
231.350 |
233.050 |
231.025 |
232.425 |
2.225 |
232.375s |
03/10 |
|
 |
 |
Jun 26 |
228.525 |
230.675 |
228.100 |
230.200 |
2.775 |
230.200s |
03/10 |
|
 |
 |
Aug 26 |
226.800 |
228.725 |
226.450 |
228.300 |
2.775 |
228.350s |
03/10 |
|
 |
 |
Oct 26 |
225.275 |
227.475 |
225.275 |
227.075 |
2.775 |
227.025s |
03/10 |
|
 |
 |
Dec 26 |
226.000 |
227.875 |
225.775 |
227.350 |
2.675 |
227.350s |
03/10 |
|
 |
 |
Feb 27 |
226.375 |
227.900 |
226.325 |
227.425 |
2.650 |
227.400s |
03/10 |
|
 |
 |
Apr 27 |
225.625 |
227.075 |
225.450 |
226.525 |
2.550 |
226.475s |
03/10 |
|
 |
 |
Jun 27 |
218.950 |
220.000 |
218.625 |
219.350 |
2.400 |
219.275s |
03/10 |
|
 |
 |
Aug 27 |
216.175 |
217.225 |
216.175 |
217.025 |
2.500 |
217.025s |
03/10 |
|
 |
 |
Oct 27 |
216.000 |
216.000 |
216.000 |
216.000 |
2.350 |
217.025s |
03/10 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
95.600 |
96.625 |
95.475 |
96.225 |
1.250 |
96.075s |
03/10 |
|
 |
 |
May 26 |
101.125 |
101.850 |
101.000 |
101.275 |
0.975 |
101.350s |
03/10 |
|
 |
 |
Jun 26 |
110.500 |
111.375 |
110.325 |
110.550 |
0.750 |
110.650s |
03/10 |
|
 |
 |
Jul 26 |
112.750 |
113.325 |
112.425 |
112.775 |
0.825 |
112.800s |
03/10 |
|
 |
 |
Aug 26 |
111.400 |
112.150 |
111.400 |
111.875 |
1.025 |
111.925s |
03/10 |
|
 |
 |
Oct 26 |
94.000 |
94.400 |
93.825 |
94.200 |
0.900 |
94.250s |
03/10 |
|
 |
 |
Dec 26 |
84.950 |
85.275 |
84.850 |
85.050 |
0.675 |
85.050s |
03/10 |
|
 |
 |
Feb 27 |
87.175 |
87.425 |
87.000 |
87.225 |
0.675 |
87.225s |
03/10 |
|
 |
 |
Apr 27 |
90.500 |
90.675 |
90.200 |
90.450 |
0.650 |
90.450s |
03/10 |
|
 |
 |
May 27 |
93.300 |
93.300 |
93.300 |
93.300 |
0.750 |
93.300s |
03/10 |
|
 |
 |
Jun 27 |
100.450 |
100.550 |
100.175 |
100.300 |
- 0.075 |
100.300s |
03/10 |
|
 |
 |
Jul 27 |
100.575 |
100.575 |
100.200 |
100.275 |
- 0.125 |
100.275s |
03/10 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.17 |
16.17 |
16.15 |
16.15 |
-0.07 |
16.22 |
03:32A |
|
 |
 |
Apr 26 |
16.35 |
16.36 |
16.28 |
16.28 |
-0.08 |
16.36 |
05:19A |
|
 |
 |
May 26 |
16.87 |
16.87 |
16.78 |
16.79 |
-0.09 |
16.88 |
05:18A |
|
 |
 |
Jun 26 |
17.38 |
17.38 |
17.26 |
17.26 |
-0.07 |
17.33 |
05:18A |
|
 |
 |
Jul 26 |
|
|
|
17.76 |
|
17.80 |
|
|
 |
 |
Aug 26 |
|
|
|
18.15 |
|
18.15 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
196.250 |
|
196.525 |
|
|
 |
 |
Apr 26 |
|
|
195.225 |
195.250 |
|
195.250 |
|
|
 |
 |
May 26 |
196.125 |
196.125 |
196.125 |
196.125 |
- 2.450 |
198.575 |
03/10 |
|
 |
 |
Jun 26 |
|
196.375 |
|
201.400 |
|
201.400 |
|
|
 |
 |
Jul 26 |
|
197.500 |
|
204.750 |
|
204.225 |
|
|
 |
 |
Aug 26 |
205.125 |
205.125 |
205.125 |
205.125 |
- 1.875 |
207.000 |
05:13A |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
159.000 |
159.300 |
159.000 |
159.300 |
1.300 |
159.300s |
03/10 |
|
 |
 |
Apr 26 |
|
165.088 |
165.088 |
164.400 |
|
163.375 |
|
|
 |
 |
May 26 |
|
|
159.850 |
157.200 |
|
156.500 |
|
|
 |
 |
Jun 26 |
|
152.963 |
152.963 |
152.000 |
|
152.000 |
|
|
 |
 |
Jul 26 |
150.000 |
150.000 |
150.000 |
150.000 |
1.000 |
149.000 |
04:51A |
|
 |
 |
Aug 26 |
|
148.213 |
148.213 |
147.975 |
|
146.950 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
66.000 |
66.000 |
66.000 |
66.000 |
-0.150 |
66.000s |
03/10 |
|
 |
 |
Apr 26 |
64.500 |
66.000 |
64.500 |
65.500 |
1.425 |
65.475s |
03/10 |
|
 |
 |
May 26 |
|
|
|
65.250 |
|
65.225 |
|
|
 |
 |
Jun 26 |
|
|
|
64.750 |
|
64.750 |
|
|
 |
 |
Jul 26 |
64.475 |
64.500 |
64.475 |
64.500 |
1.000 |
64.500s |
03/10 |
|
 |
 |
Aug 26 |
|
|
|
63.000 |
|
63.600 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
19.35 |
|
19.50 |
|
|
 |
 |
Apr 26 |
|
|
|
19.70 |
|
19.70 |
|
|
 |
 |
May 26 |
|
|
|
19.30 |
|
19.29 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |