 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
422'4 |
423'4 |
422'2 |
422'4 |
0'6 |
421'6 |
08:45P |
|
 |
 |
May 26 |
430'2 |
431'2 |
430'2 |
430'6 |
1'0 |
429'6 |
08:45P |
|
 |
 |
Jul 26 |
437'0 |
438'0 |
437'0 |
437'0 |
0'6 |
436'2 |
08:45P |
|
 |
 |
Sep 26 |
436'0 |
437'4 |
436'0 |
436'6 |
0'6 |
436'0 |
08:45P |
|
 |
 |
Dec 26 |
450'0 |
451'0 |
450'0 |
450'4 |
0'6 |
449'6 |
08:45P |
|
 |
 |
Mar 27 |
463'0 |
464'0 |
463'0 |
463'6 |
1'2 |
462'4 |
08:45P |
|
 |
 |
May 27 |
|
|
|
469'4 |
0'0 |
469'4 |
08:45P |
|
 |
 |
Jul 27 |
|
|
|
473'4 |
0'2 |
473'2 |
08:45P |
|
 |
 |
Sep 27 |
|
|
|
460'6 |
0'0 |
460'6 |
08:40P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1064'4 |
1068'4 |
1064'2 |
1067'0 |
2'4 |
1064'4 |
08:45P |
|
 |
 |
May 26 |
1074'4 |
1079'0 |
1074'4 |
1077'6 |
2'6 |
1075'0 |
08:45P |
|
 |
 |
Jul 26 |
1086'6 |
1091'0 |
1086'4 |
1089'6 |
2'4 |
1087'2 |
08:45P |
|
 |
 |
Aug 26 |
1084'2 |
1087'2 |
1083'6 |
1086'4 |
2'4 |
1084'0 |
08:45P |
|
 |
 |
Sep 26 |
1068'6 |
1071'2 |
1068'6 |
1070'6 |
2'2 |
1068'4 |
08:45P |
|
 |
 |
Nov 26 |
1073'0 |
1077'4 |
1073'0 |
1076'2 |
1'6 |
1074'4 |
08:45P |
|
 |
 |
Jan 27 |
1085'0 |
1088'0 |
1085'0 |
1087'0 |
2'0 |
1085'0 |
08:45P |
|
 |
 |
Mar 27 |
1084'6 |
1088'4 |
1084'6 |
1088'4 |
1'4 |
1087'0 |
08:45P |
|
 |
 |
May 27 |
|
|
|
1092'0 |
0'0 |
1092'0 |
08:45P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
508'2 |
509'4 |
508'0 |
509'2 |
1'4 |
507'6 |
08:45P |
|
 |
 |
May 26 |
520'0 |
520'6 |
519'4 |
520'4 |
1'4 |
519'0 |
08:45P |
|
 |
 |
Jul 26 |
532'2 |
533'4 |
532'2 |
533'4 |
2'0 |
531'4 |
08:45P |
|
 |
 |
Sep 26 |
547'0 |
547'6 |
546'6 |
547'6 |
1'6 |
546'0 |
08:45P |
|
 |
 |
Dec 26 |
566'6 |
567'2 |
566'6 |
567'2 |
1'4 |
565'6 |
08:45P |
|
 |
 |
Mar 27 |
582'6 |
582'6 |
582'6 |
582'6 |
0'2 |
582'4 |
08:45P |
|
 |
 |
May 27 |
|
|
|
591'6 |
0'0 |
591'2 |
08:44P |
|
 |
 |
Jul 27 |
|
|
|
590'4 |
0'0 |
590'6 |
08:45P |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
600'0 |
08:45P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.6400 |
5.6600 |
5.6400 |
5.6600 |
0.0225 |
5.6375 |
08:38P |
|
 |
 |
May 26 |
5.7600 |
5.7600 |
5.7600 |
5.7600 |
0.0075 |
5.7525 |
08:38P |
|
 |
 |
Jul 26 |
5.8675 |
5.8900 |
5.8675 |
5.8900 |
0.0250 |
5.8650 |
08:33P |
|
 |
 |
Sep 26 |
6.0500 |
6.0600 |
6.0250 |
6.0275 |
0.0125 |
6.0325s |
08:33P |
|
 |
 |
Dec 26 |
6.2550 |
6.2550 |
6.2550 |
6.2550 |
0.0125 |
6.2325s |
08:01P |
|
 |
 |
Mar 27 |
|
|
|
6.3675 |
0.0125 |
6.3900s |
07:00P |
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
519'6 |
521'2 |
519'6 |
521'0 |
1'2 |
519'6 |
08:45P |
|
 |
 |
May 26 |
531'0 |
532'4 |
531'0 |
531'6 |
1'0 |
530'6 |
08:45P |
|
 |
 |
Jul 26 |
543'6 |
545'0 |
543'6 |
544'2 |
1'0 |
543'2 |
08:45P |
|
 |
 |
Sep 26 |
560'0 |
560'2 |
559'4 |
559'4 |
1'0 |
558'4 |
08:45P |
|
 |
 |
Dec 26 |
579'4 |
579'6 |
579'4 |
579'6 |
1'0 |
578'6 |
08:45P |
|
 |
 |
Mar 27 |
|
|
|
601'6 |
-3'4 |
595'2s |
08:45P |
|
 |
 |
May 27 |
|
|
|
615'6 |
-3'4 |
603'4s |
08:45P |
|
 |
 |
Jul 27 |
604'0 |
604'0 |
604'0 |
604'0 |
-3'4 |
602'6s |
08:44P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-2'0 |
610'4s |
07:00P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
293'0 |
293'0 |
292'2 |
293'0 |
-0'4 |
293'4 |
08:29P |
|
 |
 |
May 26 |
|
|
|
301'0 |
0'0 |
300'6 |
08:39P |
|
 |
 |
Jul 26 |
|
|
|
306'2 |
0'0 |
304'4 |
08:35P |
|
 |
 |
Sep 26 |
|
|
|
314'6 |
0'0 |
308'2 |
08:35P |
|
 |
 |
Dec 26 |
|
|
|
325'0 |
0'0 |
321'6 |
08:35P |
|
 |
 |
Mar 27 |
|
|
|
325'2 |
0'0 |
325'2 |
01:20P |
|
 |
 |
May 27 |
|
|
|
331'2 |
0'0 |
331'2 |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
321'6 |
0'0 |
321'6 |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
316'0 |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2914 |
2923 |
2914 |
2921 |
7 |
2914 |
08:45P |
|
 |
 |
May 26 |
2952 |
2958 |
2952 |
2957 |
5 |
2952 |
08:45P |
|
 |
 |
Jul 26 |
3001 |
3005 |
2999 |
3003 |
2 |
3001 |
08:45P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
232.375 |
233.675 |
231.225 |
233.000 |
0.725 |
233.100s |
04:39P |
|
 |
 |
Apr 26 |
234.425 |
235.400 |
232.950 |
234.900 |
0.375 |
234.950s |
04:00P |
|
 |
 |
Jun 26 |
230.475 |
231.375 |
229.150 |
230.850 |
0.275 |
230.875s |
04:00P |
|
 |
 |
Aug 26 |
228.600 |
229.175 |
227.000 |
228.700 |
0.325 |
228.725s |
04:00P |
|
 |
 |
Oct 26 |
227.700 |
228.900 |
226.800 |
228.525 |
0.475 |
228.525s |
04:00P |
|
 |
 |
Dec 26 |
228.750 |
229.600 |
227.525 |
229.275 |
0.500 |
229.225s |
04:00P |
|
 |
 |
Feb 27 |
228.900 |
229.625 |
227.650 |
229.275 |
0.450 |
229.200s |
04:00P |
|
 |
 |
Apr 27 |
227.900 |
229.150 |
227.325 |
228.725 |
0.375 |
228.625s |
04:00P |
|
 |
 |
Jun 27 |
221.650 |
221.900 |
221.200 |
221.400 |
0.175 |
221.300s |
04:00P |
|
 |
 |
Aug 27 |
218.100 |
218.750 |
218.100 |
218.750 |
0.675 |
218.550s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
87.850 |
88.075 |
87.525 |
87.950 |
|
87.850s |
04:00P |
|
 |
 |
Apr 26 |
95.100 |
95.725 |
94.750 |
95.650 |
0.425 |
95.600s |
04:00P |
|
 |
 |
May 26 |
98.950 |
99.475 |
98.700 |
99.275 |
0.275 |
99.275s |
04:00P |
|
 |
 |
Jun 26 |
107.950 |
108.525 |
107.875 |
108.325 |
0.100 |
108.175s |
04:00P |
|
 |
 |
Jul 26 |
108.550 |
109.175 |
108.550 |
108.950 |
0.100 |
108.825s |
04:00P |
|
 |
 |
Aug 26 |
107.025 |
107.625 |
107.025 |
107.375 |
0.125 |
107.350s |
04:00P |
|
 |
 |
Oct 26 |
89.300 |
89.875 |
89.300 |
89.750 |
0.375 |
89.750s |
04:00P |
|
 |
 |
Dec 26 |
79.800 |
80.250 |
79.800 |
80.075 |
0.300 |
80.100s |
04:00P |
|
 |
 |
Feb 27 |
82.025 |
82.350 |
82.025 |
82.125 |
0.150 |
82.175s |
04:00P |
|
 |
 |
Apr 27 |
85.500 |
85.500 |
85.125 |
85.200 |
0.100 |
85.200s |
04:00P |
|
 |
 |
May 27 |
|
|
|
88.600 |
0.100 |
88.600s |
01:05P |
|
 |
 |
Jun 27 |
|
|
|
95.200 |
-0.275 |
95.950s |
04:00P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
14.73 |
|
14.74 |
|
|
 |
 |
Feb 26 |
15.27 |
15.27 |
15.27 |
15.27 |
-0.04 |
15.31 |
07:57P |
|
 |
 |
Mar 26 |
|
|
|
15.46 |
|
15.46 |
|
|
 |
 |
Apr 26 |
|
|
|
15.67 |
|
15.67 |
|
|
 |
 |
May 26 |
|
|
|
16.15 |
|
16.13 |
|
|
 |
 |
Jun 26 |
|
|
|
16.67 |
|
16.64 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
142.000 |
142.000 |
142.000 |
142.000 |
0.975 |
142.000s |
04:00P |
|
 |
 |
Feb 26 |
|
162.513 |
162.475 |
155.500 |
|
155.000 |
|
|
 |
 |
Mar 26 |
|
|
180.000 |
173.975 |
|
173.975 |
|
|
 |
 |
Apr 26 |
|
|
185.950 |
180.500 |
|
180.500 |
|
|
 |
 |
May 26 |
|
188.200 |
188.200 |
182.000 |
|
183.425 |
|
|
 |
 |
Jun 26 |
|
185.400 |
|
184.500 |
|
185.800 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
118.500 |
|
118.250s |
04:00P |
|
 |
 |
Feb 26 |
|
122.950 |
|
123.450 |
|
123.075 |
|
|
 |
 |
Mar 26 |
|
122.600 |
|
123.000 |
|
123.000 |
|
|
 |
 |
Apr 26 |
|
120.825 |
|
120.900 |
|
121.000 |
|
|
 |
 |
May 26 |
|
117.525 |
|
121.250 |
|
121.025 |
|
|
 |
 |
Jun 26 |
|
122.463 |
122.463 |
122.500 |
|
122.500 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
71.150 |
71.150 |
71.150 |
71.150 |
0.050 |
71.150s |
04:00P |
|
 |
 |
Feb 26 |
67.700 |
67.700 |
67.250 |
67.325 |
-0.450 |
67.250s |
04:00P |
|
 |
 |
Mar 26 |
63.200 |
63.200 |
62.825 |
62.825 |
-0.200 |
63.000s |
04:00P |
|
 |
 |
Apr 26 |
|
|
|
62.000 |
|
61.000 |
|
|
 |
 |
May 26 |
|
|
|
61.000 |
|
61.000 |
|
|
 |
 |
Jun 26 |
|
|
|
60.000 |
|
59.500 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
13.49 |
|
13.40 |
|
|
 |
 |
Feb 26 |
|
|
|
14.45 |
|
14.45 |
|
|
 |
 |
Mar 26 |
|
|
|
14.45 |
0.61 |
15.20s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |