 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
433'2 |
1'4 |
431'6 |
11/26 |
|
 |
 |
Mar 26 |
|
|
|
446'2 |
1'0 |
445'2 |
08:48A |
|
 |
 |
May 26 |
|
|
|
454'2 |
1'2 |
453'0 |
08:30A |
|
 |
 |
Jul 26 |
|
|
|
459'2 |
1'2 |
458'0 |
08:30A |
|
 |
 |
Sep 26 |
448'2 |
454'6 |
448'0 |
454'0 |
4'6 |
453'2 |
11/26 |
|
 |
 |
Dec 26 |
|
|
|
466'2 |
1'0 |
465'2 |
08:30A |
|
 |
 |
Mar 27 |
|
|
|
479'0 |
0'4 |
478'4 |
08:30A |
|
 |
 |
May 27 |
481'6 |
486'2 |
481'6 |
486'2 |
4'2 |
485'2 |
11/26 |
|
 |
 |
Jul 27 |
485'4 |
489'4 |
484'4 |
489'4 |
4'0 |
488'4 |
11/26 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
1132'2 |
0'6 |
1131'4 |
04:03A |
|
 |
 |
Mar 26 |
|
|
|
1141'4 |
0'6 |
1140'6 |
08:59A |
|
 |
 |
May 26 |
1145'0 |
1153'4 |
1141'6 |
1150'6 |
5'6 |
1150'4 |
11/26 |
|
 |
 |
Jul 26 |
1153'2 |
1161'2 |
1149'6 |
1159'0 |
5'6 |
1158'4 |
11/26 |
|
 |
 |
Aug 26 |
1143'6 |
1150'4 |
1140'6 |
1149'0 |
5'0 |
1148'0 |
11/26 |
|
 |
 |
Sep 26 |
1119'6 |
1123'2 |
1115'4 |
1123'2 |
3'6 |
1122'4 |
11/26 |
|
 |
 |
Nov 26 |
|
|
|
1121'6 |
-0'4 |
1122'2 |
11/26 |
|
 |
 |
Jan 27 |
1127'6 |
1130'6 |
1124'6 |
1130'6 |
2'4 |
1130'6 |
11/26 |
|
 |
 |
Mar 27 |
1125'4 |
1127'6 |
1121'6 |
1127'6 |
1'4 |
1128'0 |
11/26 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
526'6 |
533'6 |
523'6 |
529'0 |
1'6 |
529'0 |
11/26 |
|
 |
 |
Mar 26 |
|
|
|
541'0 |
0'4 |
540'4 |
06:47A |
|
 |
 |
May 26 |
|
|
|
549'2 |
0'0 |
549'2 |
11/26 |
|
 |
 |
Jul 26 |
554'4 |
560'4 |
552'4 |
557'6 |
2'2 |
557'6 |
11/26 |
|
 |
 |
Sep 26 |
565'4 |
572'4 |
564'6 |
570'4 |
3'0 |
570'0 |
11/26 |
|
 |
 |
Dec 26 |
|
|
|
586'4 |
0'2 |
586'2 |
08:30A |
|
 |
 |
Mar 27 |
595'0 |
600'4 |
595'0 |
599'0 |
3'0 |
599'2 |
11/26 |
|
 |
 |
May 27 |
|
|
|
598'4 |
2'6 |
603'4 |
11/26 |
|
 |
 |
Jul 27 |
|
|
|
608'2 |
2'6 |
598'0 |
11/26 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
5.8000 |
5.9600 |
5.6200 |
5.7375 |
-0.0350 |
5.7650s |
11/26 |
|
 |
 |
Mar 26 |
5.7850 |
5.8800 |
5.7600 |
5.7975 |
-0.0225 |
5.7850s |
11/26 |
|
 |
 |
May 26 |
5.9250 |
5.9650 |
5.8725 |
5.8775 |
-0.0275 |
5.8750s |
11/26 |
|
 |
 |
Jul 26 |
6.0400 |
6.0750 |
6.0400 |
6.0450 |
-0.0225 |
5.9950s |
11/26 |
|
 |
 |
Sep 26 |
6.1950 |
6.2225 |
6.1500 |
6.1500 |
-0.0325 |
6.1425s |
11/26 |
|
 |
 |
Dec 26 |
6.3925 |
6.4000 |
6.3500 |
6.3500 |
-0.0350 |
6.3225s |
11/26 |
|
 |
 |
Mar 27 |
6.4975 |
6.5000 |
6.4975 |
6.5000 |
-0.0350 |
6.4350s |
11/26 |
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
513'2 |
522'2 |
512'0 |
518'0 |
4'0 |
517'2s |
11/26 |
|
 |
 |
Mar 26 |
527'4 |
534'6 |
525'4 |
530'2 |
1'6 |
530'0s |
08:42A |
|
 |
 |
May 26 |
538'2 |
545'6 |
536'4 |
542'2 |
2'4 |
542'0s |
11/26 |
|
 |
 |
Jul 26 |
549'0 |
557'2 |
548'0 |
554'0 |
3'2 |
553'6s |
11/26 |
|
 |
 |
Sep 26 |
563'6 |
571'2 |
563'6 |
567'4 |
3'2 |
568'2s |
11/26 |
|
 |
 |
Dec 26 |
581'2 |
589'2 |
581'2 |
585'4 |
3'0 |
586'2s |
11/26 |
|
 |
 |
Mar 27 |
|
|
|
609'2 |
2'6 |
599'4s |
11/26 |
|
 |
 |
May 27 |
602'4 |
602'4 |
601'0 |
601'0 |
3'0 |
602'4s |
11/26 |
|
 |
 |
Jul 27 |
591'0 |
591'0 |
591'0 |
591'0 |
3'2 |
596'4s |
11/26 |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
315'0 |
315'0 |
296'0 |
296'0 |
-6'0 |
304'0 |
11/26 |
|
 |
 |
Mar 26 |
|
|
|
314'4 |
-0'4 |
315'0 |
11/26 |
|
 |
 |
May 26 |
325'4 |
325'4 |
324'2 |
325'0 |
0'6 |
321'4 |
11/26 |
|
 |
 |
Jul 26 |
|
|
|
325'4 |
0'6 |
323'2 |
11/26 |
|
 |
 |
Sep 26 |
|
|
|
322'0 |
0'6 |
318'4 |
11/26 |
|
 |
 |
Dec 26 |
|
|
|
337'6 |
0'6 |
323'4 |
11/26 |
|
 |
 |
Mar 27 |
|
|
|
327'0 |
0'6 |
327'0 |
11/26 |
|
 |
 |
May 27 |
|
|
|
333'0 |
0'6 |
333'0 |
11/26 |
|
 |
 |
Jul 27 |
|
|
|
323'4 |
0'6 |
323'4 |
11/26 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
3176 |
5 |
3171 |
11/26 |
|
 |
 |
Jan 26 |
|
|
|
3207 |
3 |
3204 |
08:30A |
|
 |
 |
Mar 26 |
|
|
|
3260 |
1 |
3259 |
08:30A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
208.425 |
212.550 |
208.200 |
211.225 |
4.025 |
211.025s |
11/26 |
|
 |
 |
Feb 26 |
208.525 |
214.275 |
208.350 |
213.050 |
5.600 |
212.925s |
11/26 |
|
 |
 |
Apr 26 |
209.950 |
215.550 |
209.850 |
214.375 |
5.675 |
214.250s |
11/26 |
|
 |
 |
Jun 26 |
204.650 |
210.375 |
204.625 |
209.025 |
5.575 |
208.950s |
11/26 |
|
 |
 |
Aug 26 |
201.750 |
207.100 |
201.600 |
205.850 |
4.950 |
205.700s |
11/26 |
|
 |
 |
Oct 26 |
201.525 |
205.800 |
201.425 |
204.575 |
4.325 |
204.450s |
11/26 |
|
 |
 |
Dec 26 |
201.825 |
205.450 |
201.825 |
204.350 |
4.075 |
204.350s |
11/26 |
|
 |
 |
Feb 27 |
200.800 |
204.800 |
200.800 |
203.975 |
3.750 |
203.525s |
11/26 |
|
 |
 |
Apr 27 |
201.925 |
203.425 |
201.375 |
203.125 |
3.525 |
202.400s |
11/26 |
|
 |
 |
Jun 27 |
195.175 |
196.475 |
195.175 |
195.650 |
3.025 |
195.850s |
11/26 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
78.675 |
80.700 |
78.500 |
80.675 |
1.975 |
80.425s |
11/26 |
|
 |
 |
Feb 26 |
79.050 |
81.675 |
78.825 |
81.675 |
2.375 |
81.375s |
11/26 |
|
 |
 |
Apr 26 |
82.975 |
85.575 |
82.650 |
85.550 |
2.400 |
85.350s |
11/26 |
|
 |
 |
May 26 |
87.775 |
88.900 |
87.775 |
88.900 |
2.200 |
88.725s |
11/26 |
|
 |
 |
Jun 26 |
95.000 |
97.275 |
94.625 |
97.250 |
2.175 |
97.150s |
11/26 |
|
 |
 |
Jul 26 |
95.850 |
98.100 |
95.850 |
98.050 |
2.000 |
98.000s |
11/26 |
|
 |
 |
Aug 26 |
95.900 |
97.500 |
95.900 |
97.475 |
1.775 |
97.450s |
11/26 |
|
 |
 |
Oct 26 |
81.825 |
82.975 |
81.800 |
82.900 |
1.025 |
82.950s |
11/26 |
|
 |
 |
Dec 26 |
75.750 |
76.250 |
75.550 |
75.550 |
0.275 |
75.700s |
11/26 |
|
 |
 |
Feb 27 |
|
|
|
78.800 |
0.275 |
79.075s |
11/26 |
|
 |
 |
Apr 27 |
|
|
|
85.000 |
0.275 |
82.475s |
11/26 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 25 |
17.18 |
17.21 |
17.15 |
17.17 |
0.01 |
17.20s |
11/26 |
|
 |
 |
Dec 25 |
16.06 |
16.15 |
15.85 |
16.00 |
-0.06 |
15.87s |
11/26 |
|
 |
 |
Jan 26 |
15.14 |
15.30 |
15.05 |
15.25 |
0.07 |
15.18s |
11/26 |
|
 |
 |
Feb 26 |
15.29 |
15.43 |
15.27 |
15.43 |
0.04 |
15.33s |
11/26 |
|
 |
 |
Mar 26 |
15.64 |
15.75 |
15.58 |
15.75 |
|
15.61s |
11/26 |
|
 |
 |
Apr 26 |
|
|
|
16.15 |
|
16.14s |
11/26 |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 25 |
|
|
|
159.250 |
|
158.800s |
11/26 |
|
 |
 |
Dec 25 |
149.000 |
151.500 |
149.000 |
151.500 |
0.225 |
150.000s |
11/26 |
|
 |
 |
Jan 26 |
152.000 |
152.500 |
150.000 |
152.000 |
0.025 |
151.025s |
11/26 |
|
 |
 |
Feb 26 |
154.875 |
155.000 |
154.000 |
154.975 |
|
154.000s |
11/26 |
|
 |
 |
Mar 26 |
168.025 |
170.050 |
168.000 |
170.050 |
0.975 |
169.000s |
11/26 |
|
 |
 |
Apr 26 |
174.900 |
174.975 |
173.250 |
174.975 |
- 0.750 |
173.250s |
11/26 |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 25 |
|
|
|
116.000 |
0.100 |
116.125s |
11/26 |
|
 |
 |
Dec 25 |
114.925 |
115.500 |
114.925 |
115.050 |
|
115.050s |
11/26 |
|
 |
 |
Jan 26 |
112.750 |
113.025 |
112.000 |
113.025 |
- 1.100 |
112.175s |
11/26 |
|
 |
 |
Feb 26 |
112.000 |
112.250 |
111.275 |
111.500 |
- 1.425 |
111.325s |
11/26 |
|
 |
 |
Mar 26 |
111.000 |
111.000 |
111.000 |
111.000 |
- 0.375 |
111.000s |
11/26 |
|
 |
 |
Apr 26 |
111.500 |
112.500 |
111.500 |
112.500 |
|
111.850s |
11/26 |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 25 |
63.100 |
63.750 |
63.000 |
63.750 |
-0.400 |
63.050s |
11/26 |
|
 |
 |
Dec 25 |
65.150 |
65.650 |
64.850 |
65.400 |
-0.175 |
64.975s |
11/26 |
|
 |
 |
Jan 26 |
65.500 |
65.750 |
65.250 |
65.750 |
|
65.250s |
11/26 |
|
 |
 |
Feb 26 |
64.250 |
65.000 |
64.250 |
65.000 |
|
64.250s |
11/26 |
|
 |
 |
Mar 26 |
63.500 |
63.500 |
63.500 |
63.500 |
-0.500 |
63.500s |
11/26 |
|
 |
 |
Apr 26 |
63.000 |
63.000 |
63.000 |
63.000 |
-0.500 |
63.000s |
11/26 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 25 |
|
|
|
14.05 |
|
13.83s |
11/26 |
|
 |
 |
Dec 25 |
|
|
|
13.40 |
0.10 |
13.50s |
11/26 |
|
 |
 |
Jan 26 |
|
|
|
13.52 |
-0.08 |
13.44s |
11/26 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |