 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
457'0 |
452'6 |
456'4 |
2'6 |
453'6 |
03:49A |
|
 |
 |
Jul 26 |
461'6 |
465'4 |
461'0 |
465'4 |
3'4 |
462'0 |
03:49A |
|
 |
 |
Sep 26 |
465'4 |
469'2 |
465'0 |
469'0 |
3'2 |
465'6 |
03:50A |
|
 |
 |
Dec 26 |
481'2 |
485'0 |
480'4 |
484'6 |
3'0 |
481'6 |
03:49A |
|
 |
 |
Mar 27 |
494'6 |
498'4 |
494'4 |
498'4 |
2'6 |
495'6 |
03:50A |
|
 |
 |
May 27 |
502'6 |
506'0 |
502'2 |
505'6 |
2'2 |
503'4 |
03:50A |
|
 |
 |
Jul 27 |
506'0 |
509'4 |
506'0 |
509'2 |
2'4 |
506'6 |
03:50A |
|
 |
 |
Sep 27 |
487'6 |
489'6 |
487'6 |
489'6 |
2'4 |
487'2 |
03:50A |
|
 |
 |
Dec 27 |
491'0 |
493'4 |
490'2 |
493'4 |
2'0 |
491'4 |
03:50A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1175'0 |
1184'6 |
1172'6 |
1183'6 |
9'2 |
1174'4 |
03:49A |
|
 |
 |
Jul 26 |
1191'4 |
1201'2 |
1189'0 |
1200'2 |
10'0 |
1190'2 |
03:49A |
|
 |
 |
Aug 26 |
1184'2 |
1193'2 |
1182'6 |
1193'0 |
9'0 |
1184'0 |
03:50A |
|
 |
 |
Sep 26 |
1163'6 |
1170'2 |
1160'6 |
1170'0 |
7'6 |
1162'2 |
03:50A |
|
 |
 |
Nov 26 |
1167'0 |
1174'0 |
1165'2 |
1173'6 |
7'2 |
1166'4 |
03:49A |
|
 |
 |
Jan 27 |
1180'0 |
1186'4 |
1178'2 |
1186'2 |
6'6 |
1179'4 |
03:50A |
|
 |
 |
Mar 27 |
1177'6 |
1184'2 |
1176'2 |
1184'2 |
6'4 |
1177'6 |
03:50A |
|
 |
 |
May 27 |
1181'0 |
1187'0 |
1180'0 |
1187'0 |
5'6 |
1181'2 |
03:50A |
|
 |
 |
Jul 27 |
1186'2 |
1193'0 |
1185'4 |
1193'0 |
5'6 |
1187'2 |
03:50A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
606'4 |
613'0 |
601'0 |
610'6 |
5'6 |
605'0 |
03:50A |
|
 |
 |
Jul 26 |
614'0 |
620'4 |
608'6 |
618'4 |
5'6 |
612'6 |
03:50A |
|
 |
 |
Sep 26 |
626'4 |
632'6 |
621'2 |
630'4 |
5'0 |
625'4 |
03:50A |
|
 |
 |
Dec 26 |
646'0 |
651'2 |
640'4 |
648'6 |
4'2 |
644'4 |
03:50A |
|
 |
 |
Mar 27 |
659'6 |
666'6 |
656'2 |
665'0 |
4'6 |
660'2 |
03:50A |
|
 |
 |
May 27 |
666'2 |
673'2 |
664'4 |
672'0 |
4'2 |
667'6 |
03:50A |
|
 |
 |
Jul 27 |
662'6 |
669'0 |
660'2 |
669'0 |
6'4 |
662'4 |
03:50A |
|
 |
 |
Sep 27 |
670'6 |
672'4 |
670'6 |
672'4 |
5'4 |
667'0 |
03:50A |
|
 |
 |
Dec 27 |
674'2 |
681'6 |
674'2 |
681'6 |
6'2 |
675'4 |
03:50A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.5950 |
6.6550 |
6.5950 |
6.6525 |
-0.0025 |
6.6550 |
03:48A |
|
 |
 |
Jul 26 |
6.8200 |
6.8375 |
6.7725 |
6.8375 |
0.0050 |
6.8325 |
03:48A |
|
 |
 |
Sep 26 |
6.9350 |
6.9850 |
6.9225 |
6.9850 |
|
6.9850 |
03:48A |
|
 |
 |
Dec 26 |
7.0225 |
7.1025 |
7.0225 |
7.1025 |
-0.0025 |
7.1050 |
03:48A |
|
 |
 |
Mar 27 |
7.1425 |
7.1800 |
7.1050 |
7.1800 |
-0.0225 |
7.2025 |
03:48A |
|
 |
 |
May 27 |
|
|
|
7.1500 |
0.0400 |
7.1900s |
04/21 |
|
 |
 |
Jul 27 |
|
|
|
7.0000 |
0.0300 |
7.1250s |
04/21 |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
646'4 |
648'0 |
638'4 |
645'2 |
1'6 |
643'4 |
03:50A |
|
 |
 |
Jul 26 |
656'0 |
660'4 |
650'2 |
657'6 |
2'0 |
655'6 |
03:50A |
|
 |
 |
Sep 26 |
668'2 |
672'2 |
662'2 |
670'0 |
2'2 |
667'6 |
03:50A |
|
 |
 |
Dec 26 |
683'4 |
687'2 |
679'0 |
685'6 |
2'2 |
683'4 |
03:50A |
|
 |
 |
Mar 27 |
695'4 |
699'0 |
690'6 |
696'2 |
0'6 |
695'4 |
03:50A |
|
 |
 |
May 27 |
698'0 |
698'0 |
698'0 |
698'0 |
-2'6 |
700'6 |
03:50A |
|
 |
 |
Jul 27 |
696'0 |
696'0 |
694'0 |
695'0 |
0'4 |
694'4 |
03:49A |
|
 |
 |
Sep 27 |
700'0 |
700'0 |
700'0 |
700'0 |
2'6 |
697'2 |
03:49A |
|
 |
 |
Dec 27 |
|
|
|
701'0 |
8'0 |
705'0s |
03:49A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
326'2 |
327'2 |
325'0 |
327'2 |
3'2 |
324'0 |
03:46A |
|
 |
 |
Jul 26 |
340'0 |
340'6 |
337'2 |
339'0 |
1'6 |
337'2 |
03:26A |
|
 |
 |
Sep 26 |
|
|
|
345'0 |
0'0 |
342'4 |
03:25A |
|
 |
 |
Dec 26 |
|
|
|
343'0 |
0'0 |
343'4 |
03:25A |
|
 |
 |
Mar 27 |
|
|
|
347'0 |
0'0 |
347'0 |
04/21 |
|
 |
 |
May 27 |
|
|
|
353'0 |
0'0 |
353'0 |
04/21 |
|
 |
 |
Jul 27 |
|
|
|
343'4 |
0'0 |
343'4 |
04/21 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
337'6 |
04/21 |
|
 |
 |
Dec 27 |
|
|
|
348'6 |
0'0 |
348'6 |
04/21 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3253 |
3280 |
3244 |
3274 |
21 |
3253 |
03:50A |
|
 |
 |
Jul 26 |
3210 |
3236 |
3204 |
3230 |
18 |
3212 |
03:50A |
|
 |
 |
Aug 26 |
3155 |
3178 |
3150 |
3171 |
18 |
3153 |
03:50A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
249.000 |
250.225 |
246.650 |
247.525 |
- 2.175 |
247.425s |
04/21 |
|
 |
 |
Jun 26 |
245.750 |
246.800 |
242.825 |
243.500 |
- 2.525 |
243.550s |
04/21 |
|
 |
 |
Aug 26 |
241.725 |
242.700 |
238.700 |
239.725 |
- 1.900 |
239.700s |
04/21 |
|
 |
 |
Oct 26 |
236.725 |
238.275 |
234.625 |
235.400 |
- 1.525 |
235.450s |
04/21 |
|
 |
 |
Dec 26 |
236.350 |
237.900 |
234.475 |
235.000 |
- 1.550 |
235.075s |
04/21 |
|
 |
 |
Feb 27 |
236.300 |
237.825 |
234.500 |
234.800 |
- 1.700 |
234.900s |
04/21 |
|
 |
 |
Apr 27 |
235.750 |
237.000 |
233.825 |
234.050 |
- 1.725 |
234.150s |
04/21 |
|
 |
 |
Jun 27 |
229.150 |
229.975 |
227.175 |
227.225 |
- 1.725 |
227.350s |
04/21 |
|
 |
 |
Aug 27 |
225.150 |
226.350 |
224.275 |
224.275 |
- 1.750 |
223.750s |
04/21 |
|
 |
 |
Oct 27 |
224.200 |
224.200 |
224.200 |
224.200 |
- 1.525 |
223.000s |
04/21 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
94.900 |
95.700 |
94.600 |
95.350 |
1.175 |
95.400s |
04/21 |
|
 |
 |
Jun 26 |
102.800 |
103.725 |
102.675 |
103.050 |
1.475 |
103.200s |
04/21 |
|
 |
 |
Jul 26 |
105.000 |
105.725 |
104.775 |
105.200 |
1.225 |
105.225s |
04/21 |
|
 |
 |
Aug 26 |
104.700 |
105.625 |
104.625 |
105.175 |
1.125 |
105.125s |
04/21 |
|
 |
 |
Oct 26 |
90.225 |
90.475 |
89.700 |
90.100 |
0.775 |
90.075s |
04/21 |
|
 |
 |
Dec 26 |
82.500 |
82.850 |
82.125 |
82.400 |
0.525 |
82.375s |
04/21 |
|
 |
 |
Feb 27 |
85.525 |
85.850 |
85.100 |
85.350 |
0.250 |
85.300s |
04/21 |
|
 |
 |
Apr 27 |
90.000 |
90.000 |
89.150 |
89.450 |
0.125 |
89.400s |
04/21 |
|
 |
 |
May 27 |
|
|
|
93.300 |
0.125 |
92.275s |
04/21 |
|
 |
 |
Jun 27 |
100.250 |
100.250 |
99.700 |
99.700 |
0.150 |
99.900s |
04/21 |
|
 |
 |
Jul 27 |
100.350 |
100.375 |
99.850 |
99.850 |
- 0.150 |
99.925s |
04/21 |
|
 |
 |
Aug 27 |
|
|
|
99.825 |
-0.150 |
99.825s |
04/21 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
16.84 |
|
16.85 |
|
|
 |
 |
May 26 |
17.33 |
17.33 |
17.29 |
17.31 |
0.01 |
17.30 |
03:03A |
|
 |
 |
Jun 26 |
17.99 |
17.99 |
17.99 |
17.99 |
0.09 |
17.90 |
03:00A |
|
 |
 |
Jul 26 |
18.51 |
18.52 |
18.51 |
18.52 |
0.08 |
18.44 |
12:05A |
|
 |
 |
Aug 26 |
|
|
|
18.85 |
|
18.80 |
|
|
 |
 |
Sep 26 |
|
|
|
18.93 |
|
18.94 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
178.275 |
|
178.275s |
04/21 |
|
 |
 |
May 26 |
|
|
|
175.200 |
|
175.200 |
|
|
 |
 |
Jun 26 |
|
|
|
175.050 |
|
177.100 |
|
|
 |
 |
Jul 26 |
|
|
|
179.000 |
|
180.925 |
|
|
 |
 |
Aug 26 |
|
|
|
184.000 |
|
184.000 |
|
|
 |
 |
Sep 26 |
|
|
|
187.050 |
|
189.750 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
177.100 |
|
177.125 |
|
|
 |
 |
May 26 |
200.000 |
200.500 |
200.000 |
200.500 |
2.250 |
198.250 |
12:58A |
|
 |
 |
Jun 26 |
200.500 |
200.900 |
200.500 |
200.900 |
3.325 |
197.575 |
04/21 |
|
 |
 |
Jul 26 |
190.500 |
190.500 |
188.500 |
188.500 |
2.250 |
186.250 |
01:03A |
|
 |
 |
Aug 26 |
181.650 |
181.650 |
181.650 |
181.650 |
3.650 |
178.000 |
04/21 |
|
 |
 |
Sep 26 |
175.500 |
175.500 |
175.500 |
175.500 |
2.900 |
172.600 |
03:10A |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
64.800 |
64.800 |
64.800 |
64.800 |
-0.200 |
64.800s |
04/21 |
|
 |
 |
May 26 |
|
|
|
66.575 |
|
66.650 |
|
|
 |
 |
Jun 26 |
|
|
|
70.750 |
|
70.750 |
|
|
 |
 |
Jul 26 |
|
|
|
71.500 |
|
71.500s |
04/21 |
|
 |
 |
Aug 26 |
|
|
|
71.500 |
|
71.525 |
|
|
 |
 |
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 |
|
|
|
21.87 |
|
21.87 |
|
|
 |
 |
Jun 26 |
|
|
|
22.04 |
|
22.05 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |