 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
456'2 |
452'4 |
454'2 |
0'0 |
454'2 |
12:08P |
|
 |
 |
Jul 26 |
462'0 |
465'2 |
461'0 |
463'2 |
0'4 |
462'6 |
12:08P |
|
 |
 |
Sep 26 |
466'2 |
469'6 |
465'6 |
468'2 |
1'2 |
467'0 |
12:09P |
|
 |
 |
Dec 26 |
481'4 |
485'0 |
481'0 |
483'4 |
1'2 |
482'2 |
12:08P |
|
 |
 |
Mar 27 |
494'6 |
498'0 |
494'0 |
496'6 |
1'0 |
495'6 |
12:09P |
|
 |
 |
May 27 |
501'6 |
505'2 |
501'4 |
503'6 |
0'4 |
503'2 |
12:09P |
|
 |
 |
Jul 27 |
505'0 |
509'0 |
504'6 |
507'2 |
1'0 |
506'2 |
12:09P |
|
 |
 |
Sep 27 |
487'4 |
490'0 |
487'4 |
489'0 |
1'6 |
487'2 |
12:08P |
|
 |
 |
Dec 27 |
491'0 |
495'4 |
490'6 |
493'6 |
2'2 |
491'4 |
12:09P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1158'2 |
1159'4 |
-5'0 |
1164'4 |
12:08P |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1172'6 |
1174'0 |
-5'4 |
1179'4 |
12:08P |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1167'0 |
1168'0 |
-5'2 |
1173'2 |
12:09P |
|
 |
 |
Sep 26 |
1151'2 |
1155'2 |
1147'4 |
1149'0 |
-2'6 |
1151'6 |
12:09P |
|
 |
 |
Nov 26 |
1157'0 |
1160'0 |
1152'4 |
1155'0 |
-1'0 |
1156'0 |
12:08P |
|
 |
 |
Jan 27 |
1170'0 |
1172'0 |
1164'6 |
1167'0 |
-1'2 |
1168'2 |
12:09P |
|
 |
 |
Mar 27 |
1166'0 |
1169'4 |
1164'0 |
1165'4 |
-1'4 |
1167'0 |
12:09P |
|
 |
 |
May 27 |
1171'0 |
1172'2 |
1167'2 |
1169'0 |
-1'6 |
1170'6 |
12:09P |
|
 |
 |
Jul 27 |
1177'6 |
1178'0 |
1173'0 |
1174'2 |
-2'6 |
1177'0 |
12:09P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
600'2 |
608'6 |
598'6 |
608'0 |
8'6 |
599'2 |
12:08P |
|
 |
 |
Jul 26 |
608'0 |
618'2 |
607'2 |
617'2 |
10'2 |
607'0 |
12:09P |
|
 |
 |
Sep 26 |
621'2 |
631'2 |
620'2 |
630'4 |
10'2 |
620'2 |
12:09P |
|
 |
 |
Dec 26 |
639'4 |
649'6 |
639'0 |
648'6 |
10'0 |
638'6 |
12:08P |
|
 |
 |
Mar 27 |
656'2 |
665'2 |
655'4 |
664'4 |
9'4 |
655'0 |
12:08P |
|
 |
 |
May 27 |
663'4 |
672'0 |
663'0 |
671'2 |
8'6 |
662'4 |
12:08P |
|
 |
 |
Jul 27 |
661'6 |
666'4 |
658'6 |
666'0 |
7'6 |
658'2 |
12:08P |
|
 |
 |
Sep 27 |
664'2 |
669'2 |
663'6 |
669'0 |
6'0 |
663'0 |
12:08P |
|
 |
 |
Dec 27 |
677'0 |
680'0 |
676'0 |
680'0 |
7'6 |
672'2 |
12:08P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.6450 |
6.7500 |
6.6225 |
6.7125 |
0.0600 |
6.6525 |
12:08P |
|
 |
 |
Jul 26 |
6.7950 |
6.9200 |
6.7650 |
6.8800 |
0.0700 |
6.8100 |
12:08P |
|
 |
 |
Sep 26 |
6.9700 |
7.0750 |
6.9500 |
7.0350 |
0.0625 |
6.9725 |
12:09P |
|
 |
 |
Dec 26 |
7.0750 |
7.1900 |
7.0450 |
7.1500 |
0.0550 |
7.0950 |
12:09P |
|
 |
 |
Mar 27 |
7.1600 |
7.2725 |
7.1375 |
7.2350 |
0.0425 |
7.1925 |
12:09P |
|
 |
 |
May 27 |
7.2000 |
7.2000 |
7.2000 |
7.2000 |
0.0100 |
7.1900 |
12:07P |
|
 |
 |
Jul 27 |
|
|
|
7.0000 |
|
7.1250s |
12:04P |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
639'0 |
661'2 |
637'0 |
659'6 |
22'0 |
637'6 |
12:08P |
|
 |
 |
Jul 26 |
651'0 |
673'4 |
648'4 |
672'4 |
22'4 |
650'0 |
12:08P |
|
 |
 |
Sep 26 |
662'6 |
685'2 |
660'2 |
683'6 |
21'6 |
662'0 |
12:08P |
|
 |
 |
Dec 26 |
679'2 |
700'4 |
677'0 |
697'6 |
19'4 |
678'2 |
12:08P |
|
 |
 |
Mar 27 |
691'2 |
711'0 |
690'6 |
707'2 |
16'6 |
690'4 |
12:08P |
|
 |
 |
May 27 |
698'4 |
714'4 |
698'4 |
710'0 |
14'0 |
696'0 |
12:08P |
|
 |
 |
Jul 27 |
695'6 |
705'2 |
695'6 |
700'0 |
10'0 |
690'0 |
12:07P |
|
 |
 |
Sep 27 |
700'0 |
706'4 |
700'0 |
701'6 |
8'4 |
693'2 |
12:07P |
|
 |
 |
Dec 27 |
709'0 |
709'0 |
707'4 |
707'4 |
6'6 |
700'6 |
12:07P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
318'6 |
321'6 |
317'2 |
320'4 |
4'2 |
316'2 |
12:03P |
|
 |
 |
Jul 26 |
332'4 |
337'4 |
331'0 |
336'2 |
5'2 |
331'0 |
12:02P |
|
 |
 |
Sep 26 |
|
|
|
340'0 |
0'0 |
337'2 |
12:01P |
|
 |
 |
Dec 26 |
341'2 |
341'4 |
341'2 |
341'4 |
3'0 |
338'4 |
12:01P |
|
 |
 |
Mar 27 |
|
|
|
342'0 |
0'0 |
342'0 |
04/22 |
|
 |
 |
May 27 |
|
|
|
348'0 |
0'0 |
348'0 |
04/22 |
|
 |
 |
Jul 27 |
|
|
|
338'4 |
0'0 |
338'4 |
04/22 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
332'6 |
04/22 |
|
 |
 |
Dec 27 |
|
|
|
343'6 |
0'0 |
343'6 |
04/22 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3223 |
3239 |
3207 |
3215 |
9 |
3206 |
12:09P |
|
 |
 |
Jul 26 |
3179 |
3193 |
3161 |
3171 |
8 |
3163 |
12:09P |
|
 |
 |
Aug 26 |
3130 |
3137 |
3112 |
3121 |
8 |
3113 |
12:08P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
245.975 |
247.700 |
245.150 |
247.375 |
0.525 |
246.850 |
12:08P |
|
 |
 |
Jun 26 |
242.000 |
243.950 |
240.925 |
243.375 |
0.300 |
243.075 |
12:08P |
|
 |
 |
Aug 26 |
238.050 |
240.250 |
237.000 |
239.925 |
0.750 |
239.175 |
12:08P |
|
 |
 |
Oct 26 |
234.000 |
235.850 |
232.900 |
235.400 |
0.350 |
235.050 |
12:08P |
|
 |
 |
Dec 26 |
233.250 |
235.400 |
232.475 |
235.000 |
0.350 |
234.650 |
12:08P |
|
 |
 |
Feb 27 |
233.175 |
235.150 |
232.600 |
234.750 |
0.350 |
234.400 |
12:08P |
|
 |
 |
Apr 27 |
232.075 |
234.150 |
231.700 |
233.750 |
0.250 |
233.500 |
12:08P |
|
 |
 |
Jun 27 |
225.350 |
227.350 |
225.350 |
227.225 |
0.550 |
226.675 |
12:08P |
|
 |
 |
Aug 27 |
222.200 |
223.375 |
222.200 |
223.350 |
0.050 |
223.300 |
12:07P |
|
 |
 |
Oct 27 |
221.050 |
221.050 |
221.050 |
221.050 |
- 1.325 |
221.675s |
12:07P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
95.000 |
95.425 |
94.300 |
95.425 |
0.375 |
95.050 |
12:09P |
|
 |
 |
Jun 26 |
102.625 |
103.375 |
102.000 |
103.375 |
0.750 |
102.625 |
12:09P |
|
 |
 |
Jul 26 |
105.575 |
106.550 |
105.250 |
106.550 |
0.850 |
105.700 |
12:09P |
|
 |
 |
Aug 26 |
106.075 |
107.025 |
105.850 |
107.025 |
0.900 |
106.125 |
12:09P |
|
 |
 |
Oct 26 |
91.225 |
92.100 |
90.925 |
92.075 |
0.900 |
91.175 |
12:09P |
|
 |
 |
Dec 26 |
83.425 |
84.125 |
83.275 |
84.125 |
0.675 |
83.450 |
12:09P |
|
 |
 |
Feb 27 |
86.375 |
86.750 |
86.075 |
86.750 |
0.500 |
86.250 |
12:09P |
|
 |
 |
Apr 27 |
90.200 |
90.400 |
89.925 |
90.400 |
0.275 |
90.125 |
12:09P |
|
 |
 |
May 27 |
|
|
|
93.300 |
0.725 |
93.000s |
12:09P |
|
 |
 |
Jun 27 |
100.600 |
100.600 |
100.200 |
100.525 |
0.225 |
100.300 |
12:09P |
|
 |
 |
Jul 27 |
100.725 |
100.725 |
100.400 |
100.650 |
0.325 |
100.325 |
12:09P |
|
 |
 |
Aug 27 |
|
|
|
100.225 |
0.400 |
100.225s |
11:31A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
16.84 |
16.86 |
16.84 |
16.86 |
0.02 |
16.84 |
12:07P |
|
 |
 |
May 26 |
17.43 |
17.60 |
17.24 |
17.31 |
-0.15 |
17.46 |
12:08P |
|
 |
 |
Jun 26 |
18.04 |
18.16 |
17.94 |
18.00 |
-0.03 |
18.03 |
12:08P |
|
 |
 |
Jul 26 |
18.65 |
18.66 |
18.47 |
18.51 |
-0.03 |
18.54 |
12:08P |
|
 |
 |
Aug 26 |
18.99 |
18.99 |
18.86 |
18.96 |
0.04 |
18.92 |
12:08P |
|
 |
 |
Sep 26 |
19.08 |
19.13 |
19.02 |
19.13 |
0.06 |
19.07 |
12:06P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.038 |
177.038 |
177.000 |
|
177.000 |
|
|
 |
 |
May 26 |
|
171.138 |
169.900 |
171.000 |
|
171.000 |
|
|
 |
 |
Jun 26 |
171.650 |
172.200 |
169.025 |
169.650 |
- 0.725 |
170.375 |
12:07P |
|
 |
 |
Jul 26 |
176.000 |
176.725 |
172.000 |
172.000 |
- 3.750 |
175.750 |
12:06P |
|
 |
 |
Aug 26 |
180.000 |
180.000 |
176.825 |
177.500 |
- 0.950 |
178.450 |
12:07P |
|
 |
 |
Sep 26 |
184.275 |
184.300 |
182.000 |
182.000 |
- 2.300 |
184.300 |
12:07P |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.638 |
177.638 |
177.100 |
|
177.125 |
|
|
 |
 |
May 26 |
199.000 |
201.075 |
199.000 |
200.975 |
1.975 |
199.000 |
12:08P |
|
 |
 |
Jun 26 |
200.000 |
201.525 |
199.275 |
201.000 |
1.025 |
199.975 |
12:08P |
|
 |
 |
Jul 26 |
191.050 |
193.175 |
190.525 |
193.175 |
2.125 |
191.050 |
12:04P |
|
 |
 |
Aug 26 |
182.000 |
183.750 |
182.000 |
183.750 |
2.000 |
181.750 |
12:07P |
|
 |
 |
Sep 26 |
175.025 |
177.100 |
175.025 |
177.100 |
2.100 |
175.000 |
12:07P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
64.800 |
|
64.800 |
|
|
 |
 |
May 26 |
67.950 |
67.950 |
67.500 |
67.500 |
0.700 |
66.800 |
12:06P |
|
 |
 |
Jun 26 |
70.750 |
71.400 |
70.750 |
71.400 |
|
71.400 |
12:07P |
|
 |
 |
Jul 26 |
|
|
|
71.825 |
|
72.875 |
|
|
 |
 |
Aug 26 |
|
|
|
72.025 |
|
72.200 |
|
|
 |
 |
Sep 26 |
|
|
|
71.500 |
|
71.500 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.20 |
|
|
 |
 |
May 26 |
21.79 |
21.79 |
21.79 |
21.79 |
0.08 |
21.71 |
12:08P |
|
 |
 |
Jun 26 |
21.90 |
21.90 |
21.85 |
21.85 |
-0.04 |
21.89 |
12:08P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |