 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
433'4 |
434'2 |
433'4 |
434'2 |
0'0 |
434'2 |
03:52A |
|
 |
 |
May 26 |
446'0 |
447'0 |
445'2 |
446'2 |
-0'2 |
446'4 |
03:52A |
|
 |
 |
Jul 26 |
455'0 |
456'2 |
454'4 |
455'6 |
0'2 |
455'4 |
03:51A |
|
 |
 |
Sep 26 |
456'0 |
458'0 |
456'0 |
457'2 |
0'2 |
457'0 |
03:51A |
|
 |
 |
Dec 26 |
470'4 |
472'2 |
470'2 |
471'6 |
0'4 |
471'2 |
03:52A |
|
 |
 |
Mar 27 |
482'0 |
483'6 |
481'6 |
483'2 |
0'2 |
483'0 |
03:51A |
|
 |
 |
May 27 |
488'4 |
490'0 |
488'2 |
490'0 |
0'4 |
489'4 |
03:51A |
|
 |
 |
Jul 27 |
491'6 |
493'4 |
491'6 |
493'4 |
0'6 |
492'6 |
03:51A |
|
 |
 |
Sep 27 |
|
|
|
473'6 |
0'0 |
473'6 |
03:51A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
1156'6 |
1'0 |
1155'6 |
03:52A |
|
 |
 |
May 26 |
1171'0 |
1175'6 |
1166'2 |
1174'6 |
4'2 |
1170'4 |
03:52A |
|
 |
 |
Jul 26 |
1183'6 |
1188'4 |
1179'4 |
1187'4 |
4'2 |
1183'2 |
03:51A |
|
 |
 |
Aug 26 |
1173'6 |
1176'4 |
1168'6 |
1175'6 |
3'0 |
1172'6 |
03:51A |
|
 |
 |
Sep 26 |
1136'4 |
1139'0 |
1133'4 |
1138'4 |
2'2 |
1136'2 |
03:51A |
|
 |
 |
Nov 26 |
1131'0 |
1134'4 |
1128'0 |
1133'6 |
2'2 |
1131'4 |
03:52A |
|
 |
 |
Jan 27 |
1142'0 |
1144'6 |
1139'0 |
1144'0 |
2'2 |
1141'6 |
03:51A |
|
 |
 |
Mar 27 |
1139'0 |
1142'6 |
1137'6 |
1142'0 |
2'4 |
1139'4 |
03:51A |
|
 |
 |
May 27 |
1141'6 |
1143'6 |
1140'4 |
1143'2 |
1'4 |
1141'6 |
03:51A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
571'4 |
0'0 |
572'2 |
03:51A |
|
 |
 |
May 26 |
574'0 |
577'0 |
571'0 |
572'0 |
-2'0 |
574'0 |
03:51A |
|
 |
 |
Jul 26 |
584'0 |
586'4 |
580'4 |
581'0 |
-2'4 |
583'4 |
03:51A |
|
 |
 |
Sep 26 |
596'0 |
598'6 |
592'6 |
593'4 |
-2'4 |
596'0 |
03:51A |
|
 |
 |
Dec 26 |
614'4 |
616'2 |
611'0 |
611'4 |
-2'6 |
614'2 |
03:51A |
|
 |
 |
Mar 27 |
627'2 |
631'2 |
626'0 |
626'0 |
-3'4 |
629'4 |
03:51A |
|
 |
 |
May 27 |
638'4 |
638'4 |
637'0 |
637'0 |
-0'2 |
637'2 |
03:51A |
|
 |
 |
Jul 27 |
635'2 |
635'2 |
633'4 |
633'4 |
0'6 |
632'6 |
03:51A |
|
 |
 |
Sep 27 |
|
|
|
636'2 |
0'0 |
637'6 |
03:51A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.9400 |
5.9875 |
5.9400 |
5.9800 |
0.0375 |
6.0125s |
03:51A |
|
 |
 |
May 26 |
6.1300 |
6.1375 |
6.1050 |
6.1300 |
-0.0025 |
6.1325 |
03:49A |
|
 |
 |
Jul 26 |
6.2800 |
6.2800 |
6.2550 |
6.2725 |
|
6.2725 |
03:51A |
|
 |
 |
Sep 26 |
6.4375 |
6.4500 |
6.4375 |
6.4500 |
0.0050 |
6.4450 |
03:51A |
|
 |
 |
Dec 26 |
6.5575 |
6.5575 |
6.5525 |
6.5525 |
-0.0300 |
6.5825 |
03:51A |
|
 |
 |
Mar 27 |
6.6200 |
6.6700 |
6.5975 |
6.6700 |
0.0375 |
6.6625s |
03:51A |
|
 |
 |
May 27 |
6.7100 |
6.7200 |
6.7075 |
6.7075 |
0.0275 |
6.7200s |
03/03 |
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
572'0 |
572'2 |
572'0 |
572'2 |
3'4 |
570'4s |
03:51A |
|
 |
 |
May 26 |
578'6 |
581'2 |
576'4 |
577'0 |
-1'2 |
578'2 |
03:51A |
|
 |
 |
Jul 26 |
590'6 |
594'4 |
589'6 |
590'0 |
-1'4 |
591'4 |
03:51A |
|
 |
 |
Sep 26 |
606'0 |
609'2 |
604'4 |
605'0 |
-1'4 |
606'4 |
03:51A |
|
 |
 |
Dec 26 |
627'2 |
630'2 |
625'4 |
625'6 |
-1'4 |
627'2 |
03:51A |
|
 |
 |
Mar 27 |
642'6 |
646'0 |
642'2 |
642'4 |
-1'0 |
643'4 |
03:51A |
|
 |
 |
May 27 |
645'2 |
652'6 |
645'2 |
652'6 |
6'2 |
651'4s |
03:51A |
|
 |
 |
Jul 27 |
645'2 |
645'2 |
645'2 |
645'2 |
-2'0 |
647'2 |
03:51A |
|
 |
 |
Sep 27 |
|
|
|
650'0 |
9'4 |
652'2s |
03:51A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
325'0 |
0'0 |
314'6 |
02:53A |
|
 |
 |
May 26 |
320'2 |
322'6 |
320'0 |
322'0 |
2'6 |
319'2 |
03:49A |
|
 |
 |
Jul 26 |
326'6 |
328'6 |
326'6 |
328'6 |
3'0 |
325'6 |
03:49A |
|
 |
 |
Sep 26 |
|
|
|
336'4 |
0'0 |
336'0 |
03:04A |
|
 |
 |
Dec 26 |
|
|
|
348'0 |
0'0 |
344'4 |
03:02A |
|
 |
 |
Mar 27 |
|
|
|
348'0 |
0'0 |
348'0 |
03/03 |
|
 |
 |
May 27 |
|
|
|
354'0 |
0'0 |
354'0 |
03/03 |
|
 |
 |
Jul 27 |
|
|
|
344'4 |
0'0 |
344'4 |
03/03 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
338'6 |
03/03 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
3099 |
|
3105 |
03:51A |
|
 |
 |
May 26 |
3152 |
3159 |
3138 |
3153 |
6 |
3147 |
03:51A |
|
 |
 |
Jul 26 |
3179 |
3188 |
3167 |
3183 |
6 |
3177 |
03:51A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
231.000 |
234.750 |
230.725 |
234.300 |
1.025 |
234.125s |
03/03 |
|
 |
 |
Jun 26 |
227.500 |
230.925 |
227.175 |
230.725 |
1.025 |
230.675s |
03/03 |
|
 |
 |
Aug 26 |
226.150 |
229.075 |
225.500 |
228.975 |
0.725 |
228.900s |
03/03 |
|
 |
 |
Oct 26 |
226.100 |
228.425 |
224.950 |
228.225 |
0.450 |
228.225s |
03/03 |
|
 |
 |
Dec 26 |
226.850 |
229.150 |
225.800 |
228.950 |
0.400 |
228.925s |
03/03 |
|
 |
 |
Feb 27 |
226.925 |
229.200 |
225.950 |
228.900 |
0.425 |
228.950s |
03/03 |
|
 |
 |
Apr 27 |
225.975 |
228.075 |
225.200 |
227.825 |
0.450 |
227.850s |
03/03 |
|
 |
 |
Jun 27 |
218.525 |
220.500 |
217.600 |
220.225 |
0.575 |
220.250s |
03/03 |
|
 |
 |
Aug 27 |
215.175 |
216.925 |
214.750 |
216.925 |
0.500 |
216.975s |
03/03 |
|
 |
 |
Oct 27 |
|
|
|
214.400 |
0.525 |
216.225s |
03/03 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
95.575 |
96.125 |
94.700 |
95.775 |
0.175 |
95.750s |
03/03 |
|
 |
 |
May 26 |
100.150 |
100.550 |
99.200 |
99.925 |
- 0.100 |
99.925s |
03/03 |
|
 |
 |
Jun 26 |
109.625 |
110.150 |
108.775 |
109.475 |
|
109.475s |
03/03 |
|
 |
 |
Jul 26 |
111.600 |
112.225 |
110.975 |
111.450 |
- 0.200 |
111.400s |
03/03 |
|
 |
 |
Aug 26 |
110.500 |
111.075 |
109.975 |
110.275 |
- 0.375 |
110.225s |
03/03 |
|
 |
 |
Oct 26 |
92.800 |
93.300 |
92.575 |
92.825 |
-0.225 |
92.775s |
03/03 |
|
 |
 |
Dec 26 |
84.225 |
84.250 |
83.875 |
84.225 |
|
84.175s |
03/03 |
|
 |
 |
Feb 27 |
86.400 |
86.475 |
86.100 |
86.450 |
0.025 |
86.425s |
03/03 |
|
 |
 |
Apr 27 |
89.625 |
89.675 |
89.350 |
89.675 |
0.100 |
89.675s |
03/03 |
|
 |
 |
May 27 |
|
|
|
92.250 |
0.100 |
92.575s |
03/03 |
|
 |
 |
Jun 27 |
99.750 |
99.900 |
99.750 |
99.900 |
0.150 |
99.900s |
03/03 |
|
 |
 |
Jul 27 |
100.000 |
100.000 |
100.000 |
100.000 |
0.150 |
100.000s |
03/03 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.62 |
16.64 |
16.57 |
16.63 |
0.13 |
16.50 |
03:49A |
|
 |
 |
Apr 26 |
17.43 |
17.54 |
17.43 |
17.52 |
0.11 |
17.41 |
03:51A |
|
 |
 |
May 26 |
18.02 |
18.05 |
18.02 |
18.05 |
0.17 |
17.88 |
03:13A |
|
 |
 |
Jun 26 |
|
|
|
18.16 |
|
18.20 |
|
|
 |
 |
Jul 26 |
|
|
|
18.31 |
|
18.35 |
|
|
 |
 |
Aug 26 |
18.41 |
18.41 |
18.41 |
18.41 |
0.03 |
18.38 |
12:41A |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
207.000 |
|
207.000 |
|
|
 |
 |
Apr 26 |
|
214.375 |
|
217.000 |
|
217.000 |
|
|
 |
 |
May 26 |
|
219.450 |
|
222.000 |
|
221.500 |
|
|
 |
 |
Jun 26 |
|
|
|
224.500 |
|
224.425 |
|
|
 |
 |
Jul 26 |
|
|
|
225.000 |
|
224.975 |
|
|
 |
 |
Aug 26 |
|
226.125 |
226.125 |
226.250 |
|
226.425 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
154.500 |
154.500 |
154.500 |
154.500 |
- 2.000 |
156.500 |
03:20A |
|
 |
 |
Apr 26 |
152.500 |
152.500 |
152.500 |
152.500 |
- 0.775 |
153.275 |
02:34A |
|
 |
 |
May 26 |
|
|
151.150 |
150.000 |
|
150.000 |
|
|
 |
 |
Jun 26 |
|
|
|
147.000 |
|
147.050 |
|
|
 |
 |
Jul 26 |
|
144.175 |
|
144.575 |
|
144.575 |
|
|
 |
 |
Aug 26 |
|
142.200 |
|
142.775 |
|
142.775 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
65.500 |
|
65.500s |
03/03 |
|
 |
 |
Apr 26 |
|
|
|
64.000 |
|
64.000 |
|
|
 |
 |
May 26 |
62.250 |
62.500 |
62.250 |
62.500 |
-0.750 |
62.500s |
03/03 |
|
 |
 |
Jun 26 |
|
|
|
62.525 |
|
62.525 |
|
|
 |
 |
Jul 26 |
|
|
|
62.000 |
|
62.100 |
|
|
 |
 |
Aug 26 |
|
|
|
63.550 |
|
62.950 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
19.35 |
|
19.51 |
|
|
 |
 |
Apr 26 |
|
|
|
19.50 |
|
19.53 |
|
|
 |
 |
May 26 |
|
|
|
19.50 |
|
19.50 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |