 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
446'0 |
446'0 |
444'0 |
444'2 |
3'2 |
441'0 |
11:39P |
|
 |
 |
Jul 26 |
455'4 |
456'0 |
454'2 |
454'4 |
3'2 |
451'2 |
11:39P |
|
 |
 |
Sep 26 |
459'0 |
460'6 |
459'0 |
459'6 |
3'4 |
456'2 |
11:39P |
|
 |
 |
Dec 26 |
475'6 |
476'4 |
475'2 |
475'4 |
3'2 |
472'2 |
11:39P |
|
 |
 |
Mar 27 |
488'4 |
489'0 |
487'4 |
488'0 |
3'2 |
484'6 |
11:39P |
|
 |
 |
May 27 |
495'0 |
495'4 |
494'4 |
494'4 |
2'6 |
491'6 |
11:39P |
|
 |
 |
Jul 27 |
498'6 |
499'0 |
497'6 |
498'0 |
3'2 |
494'6 |
11:38P |
|
 |
 |
Sep 27 |
481'0 |
481'0 |
481'0 |
481'0 |
2'6 |
478'2 |
11:38P |
|
 |
 |
Dec 27 |
487'2 |
488'0 |
486'0 |
486'0 |
2'2 |
483'6 |
11:37P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1177'0 |
1183'6 |
1174'4 |
1175'2 |
-0'4 |
1175'6 |
11:39P |
|
 |
 |
Jul 26 |
1192'6 |
1199'0 |
1190'2 |
1190'6 |
-0'4 |
1191'2 |
11:39P |
|
 |
 |
Aug 26 |
1183'2 |
1190'0 |
1181'4 |
1183'4 |
1'0 |
1182'4 |
11:39P |
|
 |
 |
Sep 26 |
1159'2 |
1165'0 |
1158'4 |
1159'2 |
1'0 |
1158'2 |
11:39P |
|
 |
 |
Nov 26 |
1157'2 |
1164'2 |
1157'2 |
1160'2 |
2'4 |
1157'6 |
11:39P |
|
 |
 |
Jan 27 |
1168'2 |
1174'4 |
1168'0 |
1170'2 |
2'0 |
1168'2 |
11:39P |
|
 |
 |
Mar 27 |
1166'0 |
1171'6 |
1166'0 |
1168'4 |
2'4 |
1166'0 |
11:39P |
|
 |
 |
May 27 |
1168'6 |
1174'4 |
1168'4 |
1170'6 |
1'4 |
1169'2 |
11:39P |
|
 |
 |
Jul 27 |
1177'0 |
1180'0 |
1176'2 |
1176'2 |
0'6 |
1175'4 |
11:39P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
580'0 |
584'0 |
578'0 |
579'0 |
8'0 |
571'0 |
11:38P |
|
 |
 |
Jul 26 |
589'4 |
593'4 |
588'0 |
588'4 |
7'6 |
580'6 |
11:39P |
|
 |
 |
Sep 26 |
601'4 |
605'2 |
600'2 |
600'4 |
7'4 |
593'0 |
11:38P |
|
 |
 |
Dec 26 |
617'2 |
623'6 |
617'2 |
619'4 |
8'0 |
611'4 |
11:38P |
|
 |
 |
Mar 27 |
635'4 |
637'6 |
634'0 |
634'4 |
7'6 |
626'6 |
11:38P |
|
 |
 |
May 27 |
642'2 |
642'2 |
642'2 |
642'2 |
8'0 |
634'2 |
11:38P |
|
 |
 |
Jul 27 |
|
|
|
632'6 |
0'0 |
632'4 |
11:38P |
|
 |
 |
Sep 27 |
|
|
|
639'6 |
0'0 |
638'2 |
11:35P |
|
 |
 |
Dec 27 |
|
|
|
651'0 |
0'0 |
648'2 |
11:33P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.1700 |
6.2500 |
6.1375 |
6.1850 |
0.0700 |
6.1150 |
11:36P |
|
 |
 |
Jul 26 |
6.2700 |
6.3675 |
6.2525 |
6.3400 |
0.0700 |
6.2700 |
11:33P |
|
 |
 |
Sep 26 |
6.5100 |
6.5700 |
6.5100 |
6.5275 |
0.0925 |
6.4350 |
11:33P |
|
 |
 |
Dec 26 |
6.6675 |
6.7175 |
6.6650 |
6.6950 |
0.0950 |
6.6000 |
11:34P |
|
 |
 |
Mar 27 |
6.7625 |
6.8525 |
6.7625 |
6.8525 |
0.1050 |
6.7475 |
11:34P |
|
 |
 |
May 27 |
6.8975 |
6.9075 |
6.8975 |
6.9075 |
0.1325 |
6.7750 |
10:22P |
|
 |
 |
Jul 27 |
|
|
|
6.9000 |
-0.0325 |
6.8200s |
04/10 |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
598'4 |
606'2 |
597'4 |
600'6 |
10'0 |
590'6 |
11:38P |
|
 |
 |
Jul 26 |
613'2 |
620'2 |
612'0 |
614'6 |
9'6 |
605'0 |
11:38P |
|
 |
 |
Sep 26 |
626'0 |
632'6 |
625'0 |
627'4 |
9'2 |
618'2 |
11:38P |
|
 |
 |
Dec 26 |
642'4 |
652'0 |
642'4 |
646'6 |
9'0 |
637'6 |
11:38P |
|
 |
 |
Mar 27 |
661'2 |
663'0 |
661'0 |
661'0 |
8'4 |
652'4 |
11:38P |
|
 |
 |
May 27 |
667'4 |
667'4 |
667'4 |
667'4 |
8'4 |
659'0 |
11:38P |
|
 |
 |
Jul 27 |
|
|
|
653'6 |
-1'6 |
656'4s |
11:40P |
|
 |
 |
Sep 27 |
|
|
|
674'0 |
-2'0 |
662'2s |
11:33P |
|
 |
 |
Dec 27 |
|
|
|
689'4 |
-3'0 |
671'6s |
10:42P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
338'6 |
338'6 |
333'6 |
334'0 |
1'6 |
332'2 |
10:42P |
|
 |
 |
Jul 26 |
340'6 |
340'6 |
338'2 |
338'2 |
2'0 |
336'2 |
11:14P |
|
 |
 |
Sep 26 |
|
|
|
342'0 |
0'0 |
340'0 |
09:14P |
|
 |
 |
Dec 26 |
|
|
|
345'0 |
0'0 |
342'0 |
10:42P |
|
 |
 |
Mar 27 |
|
|
|
345'4 |
0'0 |
345'4 |
04/10 |
|
 |
 |
May 27 |
|
|
|
351'4 |
0'0 |
351'4 |
04/10 |
|
 |
 |
Jul 27 |
|
|
|
342'0 |
0'0 |
342'0 |
04/10 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
336'2 |
04/10 |
|
 |
 |
Dec 27 |
|
|
|
347'2 |
0'0 |
347'2 |
04/10 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3288 |
3334 |
3270 |
3316 |
- 2 |
3318 |
11:39P |
|
 |
 |
Jul 26 |
3251 |
3295 |
3230 |
3276 |
- 12 |
3288 |
11:39P |
|
 |
 |
Aug 26 |
3218 |
3244 |
3190 |
3234 |
- 9 |
3243 |
11:39P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.050 |
252.250 |
249.750 |
251.875 |
2.000 |
251.775s |
08:22A |
|
 |
 |
Jun 26 |
248.000 |
249.950 |
247.150 |
249.075 |
2.000 |
249.200s |
08:22A |
|
 |
 |
Aug 26 |
243.900 |
245.675 |
243.450 |
244.700 |
1.400 |
244.750s |
08:22A |
|
 |
 |
Oct 26 |
239.900 |
241.300 |
239.525 |
240.500 |
0.900 |
240.550s |
08:22A |
|
 |
 |
Dec 26 |
239.250 |
240.475 |
238.875 |
239.725 |
0.675 |
239.775s |
08:22A |
|
 |
 |
Feb 27 |
238.600 |
239.925 |
238.600 |
239.275 |
0.650 |
239.325s |
08:22A |
|
 |
 |
Apr 27 |
238.000 |
239.000 |
237.725 |
238.475 |
0.575 |
238.425s |
08:22A |
|
 |
 |
Jun 27 |
231.250 |
232.200 |
230.975 |
231.675 |
0.700 |
231.675s |
04/10 |
|
 |
 |
Aug 27 |
228.150 |
228.900 |
227.750 |
228.275 |
0.425 |
228.425s |
04/10 |
|
 |
 |
Oct 27 |
226.975 |
227.275 |
226.250 |
227.275 |
0.275 |
227.250s |
04/10 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.500 |
90.775 |
90.425 |
90.625 |
0.050 |
90.725s |
08:22A |
|
 |
 |
May 26 |
95.600 |
95.950 |
95.225 |
95.225 |
-0.375 |
95.525s |
08:22A |
|
 |
 |
Jun 26 |
103.950 |
104.500 |
103.500 |
103.550 |
- 0.400 |
103.725s |
08:22A |
|
 |
 |
Jul 26 |
106.875 |
107.450 |
106.300 |
106.450 |
- 0.350 |
106.575s |
08:22A |
|
 |
 |
Aug 26 |
106.875 |
107.450 |
106.225 |
106.325 |
- 0.425 |
106.450s |
08:22A |
|
 |
 |
Oct 26 |
91.650 |
92.275 |
90.825 |
91.175 |
-0.475 |
91.175s |
08:22A |
|
 |
 |
Dec 26 |
83.725 |
84.400 |
82.975 |
83.425 |
-0.475 |
83.350s |
08:22A |
|
 |
 |
Feb 27 |
86.475 |
86.875 |
85.500 |
85.950 |
-0.525 |
85.925s |
08:22A |
|
 |
 |
Apr 27 |
90.150 |
90.350 |
89.200 |
89.600 |
-0.600 |
89.550s |
08:22A |
|
 |
 |
May 27 |
|
|
|
93.300 |
-0.600 |
92.325s |
04/10 |
|
 |
 |
Jun 27 |
100.650 |
100.650 |
99.625 |
99.625 |
- 0.450 |
99.800s |
04/10 |
|
 |
 |
Jul 27 |
100.300 |
100.500 |
99.900 |
99.900 |
- 0.600 |
99.900s |
04/10 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
17.03 |
|
17.03 |
|
|
 |
 |
May 26 |
17.21 |
17.34 |
17.21 |
17.34 |
0.17 |
17.17 |
08:32P |
|
 |
 |
Jun 26 |
17.94 |
17.94 |
17.94 |
17.94 |
0.09 |
17.85 |
08:24P |
|
 |
 |
Jul 26 |
|
|
|
18.34 |
|
18.30 |
|
|
 |
 |
Aug 26 |
|
|
|
18.60 |
|
18.67 |
|
|
 |
 |
Sep 26 |
|
|
|
18.86 |
|
18.86 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.525 |
|
179.000 |
|
178.775 |
|
|
 |
 |
May 26 |
|
177.625 |
|
179.525 |
|
179.800 |
|
|
 |
 |
Jun 26 |
|
|
184.625 |
183.750 |
|
184.625 |
|
|
 |
 |
Jul 26 |
|
188.275 |
188.275 |
188.500 |
|
188.425 |
|
|
 |
 |
Aug 26 |
|
|
193.625 |
190.775 |
|
193.000 |
|
|
 |
 |
Sep 26 |
|
195.138 |
195.138 |
198.000 |
|
198.100 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.125 |
|
179.500 |
|
178.650 |
|
|
 |
 |
May 26 |
190.975 |
191.000 |
190.975 |
191.000 |
0.975 |
190.025 |
09:52P |
|
 |
 |
Jun 26 |
185.000 |
185.000 |
185.000 |
185.000 |
0.775 |
184.225 |
07:24P |
|
 |
 |
Jul 26 |
176.475 |
176.475 |
173.525 |
173.525 |
- 0.225 |
173.750 |
07:24P |
|
 |
 |
Aug 26 |
167.225 |
168.750 |
166.250 |
168.750 |
2.250 |
166.500 |
09:52P |
|
 |
 |
Sep 26 |
|
162.600 |
162.425 |
161.100 |
|
161.975 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
66.025 |
66.025 |
66.025 |
66.025 |
0.025 |
66.025s |
04/10 |
|
 |
 |
May 26 |
69.250 |
69.250 |
69.250 |
69.250 |
0.250 |
69.250s |
04/10 |
|
 |
 |
Jun 26 |
71.200 |
71.200 |
71.200 |
71.200 |
0.200 |
71.200s |
04/10 |
|
 |
 |
Jul 26 |
|
|
|
72.000 |
|
72.000 |
|
|
 |
 |
Aug 26 |
|
|
|
71.725 |
|
71.725 |
|
|
 |
 |
Sep 26 |
71.750 |
71.750 |
71.750 |
71.750 |
-0.050 |
71.750s |
04/10 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.20s |
04/10 |
|
 |
 |
May 26 |
|
|
|
21.35 |
|
21.49 |
|
|
 |
 |
Jun 26 |
21.00 |
21.00 |
21.00 |
21.00 |
-0.12 |
21.12 |
07:51P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |