 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
475'6 |
477'0 |
471'0 |
471'6 |
-3'4 |
475'2 |
04:07A |
|
 |
 |
Sep 26 |
481'6 |
483'0 |
477'2 |
477'6 |
-3'6 |
481'4 |
04:06A |
|
 |
 |
Dec 26 |
498'2 |
499'4 |
493'6 |
494'2 |
-3'4 |
497'6 |
04:07A |
|
 |
 |
Mar 27 |
511'4 |
513'0 |
507'2 |
508'0 |
-3'2 |
511'2 |
04:06A |
|
 |
 |
May 27 |
518'4 |
520'0 |
514'4 |
515'0 |
-3'4 |
518'4 |
04:06A |
|
 |
 |
Jul 27 |
522'6 |
522'6 |
517'6 |
517'6 |
-4'0 |
521'6 |
04:06A |
|
 |
 |
Sep 27 |
498'2 |
498'2 |
497'0 |
497'0 |
-1'6 |
498'6 |
04:06A |
|
 |
 |
Dec 27 |
502'0 |
503'4 |
500'0 |
500'2 |
-2'2 |
502'4 |
04:06A |
|
 |
 |
Mar 28 |
511'6 |
511'6 |
511'6 |
511'6 |
-1'0 |
512'6 |
04:06A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1210'0 |
1212'0 |
1201'2 |
1202'2 |
-7'2 |
1209'4 |
04:07A |
|
 |
 |
Aug 26 |
1210'0 |
1212'0 |
1201'6 |
1202'4 |
-7'2 |
1209'6 |
04:06A |
|
 |
 |
Sep 26 |
1197'2 |
1199'0 |
1189'2 |
1189'6 |
-7'4 |
1197'2 |
04:06A |
|
 |
 |
Nov 26 |
1202'4 |
1205'2 |
1195'0 |
1195'6 |
-7'2 |
1203'0 |
04:07A |
|
 |
 |
Jan 27 |
1211'6 |
1216'2 |
1206'4 |
1206'4 |
-7'2 |
1213'6 |
04:06A |
|
 |
 |
Mar 27 |
1208'6 |
1213'6 |
1204'4 |
1204'6 |
-5'4 |
1210'2 |
04:06A |
|
 |
 |
May 27 |
1209'4 |
1215'0 |
1206'4 |
1207'0 |
-4'2 |
1211'2 |
04:06A |
|
 |
 |
Jul 27 |
1212'6 |
1219'6 |
1212'2 |
1215'6 |
0'0 |
1215'6 |
04:06A |
|
 |
 |
Aug 27 |
|
|
|
1197'2 |
0'0 |
1199'2 |
04:06A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
668'2 |
671'2 |
660'4 |
662'2 |
-5'0 |
667'2 |
04:06A |
|
 |
 |
Sep 26 |
680'6 |
683'6 |
673'6 |
675'0 |
-5'2 |
680'2 |
04:06A |
|
 |
 |
Dec 26 |
699'2 |
702'2 |
692'4 |
693'6 |
-5'0 |
698'6 |
04:06A |
|
 |
 |
Mar 27 |
715'0 |
716'4 |
707'2 |
708'4 |
-5'0 |
713'4 |
04:06A |
|
 |
 |
May 27 |
718'0 |
718'2 |
713'4 |
714'6 |
-5'0 |
719'6 |
04:06A |
|
 |
 |
Jul 27 |
715'4 |
717'4 |
711'0 |
714'6 |
-2'2 |
717'0 |
04:06A |
|
 |
 |
Sep 27 |
|
|
|
718'6 |
0'0 |
722'2 |
04:06A |
|
 |
 |
Dec 27 |
729'2 |
729'2 |
729'0 |
729'0 |
-5'0 |
734'0 |
04:06A |
|
 |
 |
Mar 28 |
740'4 |
740'4 |
740'4 |
740'4 |
-0'2 |
740'6 |
04:06A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
6.9600 |
6.9675 |
6.9300 |
6.9325 |
-0.0325 |
6.9650 |
04:06A |
|
 |
 |
Sep 26 |
7.1800 |
7.1850 |
7.1475 |
7.1550 |
-0.0250 |
7.1800 |
04:06A |
|
 |
 |
Dec 26 |
7.3675 |
7.3700 |
7.3675 |
7.3700 |
0.0025 |
7.3675 |
04:06A |
|
 |
 |
Mar 27 |
7.5400 |
7.6500 |
7.4575 |
7.4575 |
-0.0450 |
7.5025s |
04:06A |
|
 |
 |
May 27 |
7.6125 |
7.6125 |
7.5550 |
7.5550 |
-0.0675 |
7.4900s |
05/19 |
|
 |
 |
Jul 27 |
|
|
|
7.5200 |
-0.0600 |
7.4725s |
05/19 |
|
 |
 |
Sep 27 |
|
|
|
7.3000 |
-0.0500 |
7.2500s |
05/19 |
|
 |
 |
Dec 27 |
|
|
|
7.0500 |
-0.0400 |
7.2025s |
05/19 |
|
 |
 |
Mar 28 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
704'0 |
706'4 |
695'4 |
696'4 |
-7'2 |
703'6 |
04:06A |
|
 |
 |
Sep 26 |
713'6 |
713'6 |
706'0 |
706'6 |
-7'2 |
714'0 |
04:06A |
|
 |
 |
Dec 26 |
728'6 |
729'6 |
719'4 |
720'4 |
-6'6 |
727'2 |
04:06A |
|
 |
 |
Mar 27 |
738'0 |
740'0 |
730'0 |
730'2 |
-6'6 |
737'0 |
04:06A |
|
 |
 |
May 27 |
737'6 |
737'6 |
734'0 |
736'6 |
-3'6 |
740'4 |
04:06A |
|
 |
 |
Jul 27 |
736'0 |
736'0 |
733'0 |
733'0 |
-3'2 |
736'2 |
04:06A |
|
 |
 |
Sep 27 |
740'0 |
744'2 |
740'0 |
743'0 |
0'0 |
740'0s |
04:07A |
|
 |
 |
Dec 27 |
752'0 |
752'0 |
750'0 |
750'0 |
-0'2 |
747'6s |
04:07A |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
0'0 |
752'0s |
04:03A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
383'4 |
384'0 |
382'0 |
384'0 |
3'4 |
380'4 |
04:03A |
|
 |
 |
Sep 26 |
|
|
|
387'0 |
0'0 |
386'4 |
04:03A |
|
 |
 |
Dec 26 |
383'6 |
384'6 |
383'6 |
384'6 |
1'6 |
383'0 |
04:03A |
|
 |
 |
Mar 27 |
|
|
|
386'4 |
0'0 |
386'4 |
05/19 |
|
 |
 |
May 27 |
|
|
|
392'4 |
0'0 |
392'4 |
05/19 |
|
 |
 |
Jul 27 |
|
|
|
383'6 |
0'0 |
383'6 |
05/19 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
378'0 |
05/19 |
|
 |
 |
Dec 27 |
|
|
|
389'0 |
0'0 |
389'0 |
05/19 |
|
 |
 |
Mar 28 |
|
|
|
392'4 |
0'0 |
392'4 |
05/19 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3325 |
3342 |
3288 |
3291 |
- 32 |
3323 |
04:06A |
|
 |
 |
Aug 26 |
3265 |
3281 |
3233 |
3234 |
- 29 |
3263 |
04:06A |
|
 |
 |
Sep 26 |
3249 |
3249 |
3207 |
3208 |
- 30 |
3238 |
04:06A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.275 |
255.675 |
253.000 |
254.625 |
1.175 |
254.550s |
05/19 |
|
 |
 |
Aug 26 |
247.100 |
248.350 |
246.275 |
247.175 |
0.100 |
247.250s |
05/19 |
|
 |
 |
Oct 26 |
238.950 |
240.350 |
238.350 |
239.250 |
0.350 |
239.300s |
05/19 |
|
 |
 |
Dec 26 |
238.225 |
239.600 |
237.450 |
238.650 |
0.750 |
238.750s |
05/19 |
|
 |
 |
Feb 27 |
237.675 |
239.700 |
237.350 |
238.925 |
1.050 |
239.025s |
05/19 |
|
 |
 |
Apr 27 |
236.775 |
238.925 |
236.525 |
238.300 |
1.200 |
238.350s |
05/19 |
|
 |
 |
Jun 27 |
230.525 |
232.200 |
230.200 |
231.825 |
1.075 |
231.675s |
05/19 |
|
 |
 |
Aug 27 |
227.425 |
228.600 |
227.425 |
228.525 |
1.150 |
228.375s |
05/19 |
|
 |
 |
Oct 27 |
226.275 |
226.575 |
226.275 |
226.575 |
0.950 |
227.225s |
05/19 |
|
 |
 |
Dec 27 |
226.200 |
226.200 |
226.200 |
226.200 |
0.900 |
227.100s |
05/19 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
98.700 |
98.950 |
97.850 |
97.850 |
-0.600 |
97.925s |
05/19 |
|
 |
 |
Jul 26 |
103.000 |
103.300 |
102.000 |
102.100 |
- 0.600 |
102.150s |
05/19 |
|
 |
 |
Aug 26 |
103.400 |
103.550 |
101.975 |
102.050 |
- 1.125 |
102.100s |
05/19 |
|
 |
 |
Oct 26 |
90.950 |
90.950 |
89.125 |
89.400 |
-0.750 |
89.400s |
05/19 |
|
 |
 |
Dec 26 |
83.025 |
83.150 |
81.875 |
82.175 |
-0.600 |
82.250s |
05/19 |
|
 |
 |
Feb 27 |
85.800 |
85.925 |
84.750 |
85.100 |
-0.600 |
85.100s |
05/19 |
|
 |
 |
Apr 27 |
90.000 |
90.000 |
88.750 |
89.075 |
-0.525 |
89.075s |
05/19 |
|
 |
 |
May 27 |
92.275 |
92.275 |
92.200 |
92.200 |
-0.250 |
92.200s |
05/19 |
|
 |
 |
Jun 27 |
99.900 |
99.950 |
99.200 |
99.200 |
- 0.500 |
99.400s |
05/19 |
|
 |
 |
Jul 27 |
99.325 |
99.325 |
99.325 |
99.325 |
- 0.575 |
99.450s |
05/19 |
|
 |
 |
Aug 27 |
|
|
|
99.525 |
- 0.575 |
98.550s |
05/19 |
|
 |
 |
Oct 27 |
|
|
|
84.950 |
-0.575 |
84.950s |
05/19 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
16.93 |
16.94 |
16.93 |
16.94 |
|
16.94 |
04:04A |
|
 |
 |
Jun 26 |
16.66 |
16.69 |
16.59 |
16.66 |
0.02 |
16.64 |
03:54A |
|
 |
 |
Jul 26 |
17.22 |
17.25 |
17.20 |
17.20 |
-0.01 |
17.21 |
02:52A |
|
 |
 |
Aug 26 |
17.84 |
17.87 |
17.82 |
17.82 |
-0.07 |
17.89 |
03:19A |
|
 |
 |
Sep 26 |
|
|
|
18.43 |
|
18.40 |
|
|
 |
 |
Oct 26 |
|
|
|
18.85 |
|
18.78 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
166.000 |
166.000 |
166.000 |
166.000 |
|
166.250s |
05/19 |
|
 |
 |
Jun 26 |
|
|
|
162.500 |
|
163.500 |
|
|
 |
 |
Jul 26 |
|
|
|
165.500 |
|
166.000 |
|
|
 |
 |
Aug 26 |
|
|
|
171.150 |
|
171.500 |
|
|
 |
 |
Sep 26 |
|
|
|
175.950 |
|
176.300 |
|
|
 |
 |
Oct 26 |
180.000 |
180.000 |
180.000 |
180.000 |
0.325 |
179.675 |
05/19 |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
207.950 |
208.000 |
207.950 |
208.000 |
0.525 |
207.475 |
05/19 |
|
 |
 |
Jun 26 |
207.250 |
207.250 |
207.250 |
207.250 |
1.225 |
206.025 |
05/19 |
|
 |
 |
Jul 26 |
187.000 |
187.000 |
186.025 |
186.975 |
- 0.025 |
187.000 |
05/19 |
|
 |
 |
Aug 26 |
|
|
|
173.000 |
|
173.450 |
|
|
 |
 |
Sep 26 |
|
|
|
165.300 |
|
165.000 |
|
|
 |
 |
Oct 26 |
|
|
|
160.975 |
|
160.975 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
64.000 |
64.000 |
64.000 |
64.000 |
|
64.000s |
05/19 |
|
 |
 |
Jun 26 |
65.225 |
65.225 |
65.225 |
65.225 |
-0.025 |
65.225s |
05/19 |
|
 |
 |
Jul 26 |
|
|
|
68.000 |
|
68.000 |
|
|
 |
 |
Aug 26 |
70.250 |
70.250 |
70.250 |
70.250 |
-0.250 |
70.500s |
05/19 |
|
 |
 |
Sep 26 |
|
|
|
71.550 |
|
71.575 |
|
|
 |
 |
Oct 26 |
71.850 |
72.450 |
71.850 |
72.450 |
0.200 |
72.450s |
05/19 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
22.43 |
|
22.37s |
05/19 |
|
 |
 |
Jun 26 |
22.50 |
22.50 |
22.00 |
22.15 |
-0.37 |
22.13s |
05/19 |
|
 |
 |
Jul 26 |
|
|
|
20.40 |
|
20.41 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |