 |
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
426'2 |
427'6 |
424'0 |
425'6 |
-1'0 |
425'4s |
11/21 |
|
|
|
Mar 26 |
437'4 |
439'0 |
435'2 |
437'6 |
-0'2 |
437'4s |
11/21 |
|
|
|
May 26 |
445'0 |
446'0 |
442'4 |
445'2 |
-0'4 |
444'6s |
11/21 |
|
|
|
Jul 26 |
450'6 |
451'6 |
448'2 |
451'4 |
-0'2 |
450'6s |
11/21 |
|
|
|
Sep 26 |
448'2 |
448'4 |
445'4 |
448'0 |
-0'6 |
447'4s |
11/21 |
|
|
|
Dec 26 |
460'2 |
461'2 |
458'2 |
460'6 |
-1'0 |
460'0s |
11/21 |
|
|
|
Mar 27 |
474'2 |
474'2 |
471'6 |
473'6 |
-1'0 |
473'2s |
11/21 |
|
|
|
May 27 |
479'2 |
480'6 |
479'2 |
480'6 |
-0'6 |
480'0s |
11/21 |
|
|
|
Jul 27 |
483'4 |
484'0 |
482'2 |
483'2 |
-0'4 |
483'2s |
11/21 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1122'4 |
1127'4 |
1113'2 |
1126'4 |
2'4 |
1125'0s |
11/21 |
|
|
|
Mar 26 |
1132'4 |
1136'4 |
1123'4 |
1135'2 |
2'2 |
1134'2s |
11/21 |
|
|
|
May 26 |
1141'2 |
1145'2 |
1133'2 |
1144'4 |
1'6 |
1143'2s |
11/21 |
|
|
|
Jul 26 |
1150'0 |
1151'2 |
1139'6 |
1150'6 |
1'2 |
1149'2s |
11/21 |
|
|
|
Aug 26 |
1139'0 |
1140'4 |
1130'2 |
1140'0 |
0'0 |
1138'0s |
11/21 |
|
|
|
Sep 26 |
1115'0 |
1115'2 |
1106'2 |
1113'4 |
-1'0 |
1112'0s |
11/21 |
|
|
|
Nov 26 |
1115'0 |
1116'2 |
1107'2 |
1113'0 |
-1'6 |
1112'0s |
11/21 |
|
|
|
Jan 27 |
1125'0 |
1125'0 |
1117'0 |
1122'2 |
-2'0 |
1121'2s |
11/21 |
|
|
|
Mar 27 |
1121'6 |
1123'0 |
1115'6 |
1118'6 |
-2'0 |
1119'2s |
11/21 |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
528'2 |
532'4 |
522'6 |
529'6 |
0'0 |
527'0s |
11/21 |
|
|
|
Mar 26 |
541'4 |
545'0 |
535'6 |
542'2 |
-1'0 |
539'6s |
11/21 |
|
|
|
May 26 |
549'6 |
553'2 |
545'0 |
551'0 |
-1'4 |
548'2s |
11/21 |
|
|
|
Jul 26 |
559'0 |
561'4 |
553'6 |
559'6 |
-1'4 |
557'0s |
11/21 |
|
|
|
Sep 26 |
570'6 |
573'4 |
566'0 |
571'2 |
-1'2 |
569'0s |
11/21 |
|
|
|
Dec 26 |
585'0 |
589'0 |
582'0 |
586'6 |
-1'4 |
584'4s |
11/21 |
|
|
|
Mar 27 |
596'2 |
600'4 |
594'6 |
599'6 |
-1'0 |
597'4s |
11/21 |
|
|
|
May 27 |
|
|
|
617'2 |
-1'2 |
602'0s |
11/21 |
|
|
|
Jul 27 |
|
|
|
608'2 |
-1'0 |
596'6s |
11/21 |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
5.7200 |
5.7500 |
5.6450 |
5.6725 |
-0.0775 |
5.6500s |
11/21 |
|
|
|
Mar 26 |
5.7900 |
5.8325 |
5.7500 |
5.7650 |
-0.0525 |
5.7525s |
11/21 |
|
|
|
May 26 |
5.8875 |
5.9275 |
5.8475 |
5.8650 |
-0.0500 |
5.8550s |
11/21 |
|
|
|
Jul 26 |
6.0050 |
6.0525 |
5.9775 |
5.9800 |
-0.0375 |
5.9800s |
11/21 |
|
|
|
Sep 26 |
6.1650 |
6.2150 |
6.1300 |
6.1375 |
-0.0475 |
6.1325s |
11/21 |
|
|
|
Dec 26 |
6.3375 |
6.3825 |
6.3225 |
6.3225 |
-0.0325 |
6.3100s |
11/21 |
|
|
|
Mar 27 |
6.4200 |
6.4800 |
6.4200 |
6.4200 |
-0.0275 |
6.4200s |
11/21 |
|
|
|
May 27 |
|
|
|
|
|
|
|
|
|
|
Jul 27 |
|
|
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
506'0 |
513'2 |
503'4 |
513'0 |
4'6 |
511'0s |
11/21 |
|
|
|
Mar 26 |
522'6 |
528'6 |
519'4 |
527'6 |
2'4 |
526'2s |
11/21 |
|
|
|
May 26 |
535'4 |
541'0 |
532'0 |
539'4 |
1'6 |
538'2s |
11/21 |
|
|
|
Jul 26 |
548'6 |
553'2 |
544'4 |
552'4 |
1'4 |
550'6s |
11/21 |
|
|
|
Sep 26 |
562'4 |
567'2 |
559'0 |
566'2 |
1'2 |
564'6s |
11/21 |
|
|
|
Dec 26 |
579'0 |
585'2 |
577'0 |
584'0 |
1'2 |
582'6s |
11/21 |
|
|
|
Mar 27 |
|
|
|
609'2 |
0'6 |
596'6s |
11/21 |
|
|
|
May 27 |
|
|
|
617'0 |
0'6 |
602'4s |
11/21 |
|
|
|
Jul 27 |
|
|
|
614'0 |
0'4 |
596'4s |
11/21 |
|
|
|
|
@O - OATS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
307'4 |
307'4 |
294'2 |
305'4 |
-0'2 |
305'4s |
11/21 |
|
|
|
Mar 26 |
308'2 |
309'2 |
302'0 |
308'0 |
0'4 |
307'6s |
11/21 |
|
|
|
May 26 |
315'6 |
315'6 |
308'0 |
313'4 |
0'0 |
315'0s |
11/21 |
|
|
|
Jul 26 |
321'4 |
321'4 |
316'6 |
320'0 |
0'0 |
324'4s |
11/21 |
|
|
|
Sep 26 |
|
|
|
322'0 |
0'0 |
319'6s |
11/21 |
|
|
|
Dec 26 |
|
|
|
337'6 |
0'0 |
314'6s |
11/21 |
|
|
|
Mar 27 |
|
|
|
318'2 |
0'0 |
318'2s |
11/21 |
|
|
|
May 27 |
|
|
|
324'2 |
0'0 |
324'2s |
11/21 |
|
|
|
Jul 27 |
|
|
|
314'6 |
0'0 |
314'6s |
11/21 |
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
3138 |
3158 |
3126 |
3158 |
11 |
3151s |
11/21 |
|
|
|
Jan 26 |
3175 |
3199 |
3166 |
3198 |
16 |
3192s |
11/21 |
|
|
|
Mar 26 |
3227 |
3253 |
3219 |
3253 |
20 |
3247s |
11/21 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
211.000 |
216.650 |
208.275 |
214.250 |
- 0.275 |
214.450s |
11/21 |
|
|
|
Feb 26 |
211.000 |
217.150 |
208.175 |
214.475 |
- 0.625 |
214.775s |
11/21 |
|
|
|
Apr 26 |
210.750 |
217.400 |
208.550 |
214.825 |
- 0.425 |
215.150s |
11/21 |
|
|
|
Jun 26 |
205.000 |
211.225 |
202.500 |
208.700 |
- 0.225 |
208.975s |
11/21 |
|
|
|
Aug 26 |
202.000 |
207.825 |
199.350 |
205.325 |
- 0.100 |
205.625s |
11/21 |
|
|
|
Oct 26 |
201.625 |
206.800 |
198.550 |
204.350 |
- 0.050 |
204.625s |
11/21 |
|
|
|
Dec 26 |
201.225 |
207.150 |
199.175 |
204.525 |
- 0.225 |
204.775s |
11/21 |
|
|
|
Feb 27 |
203.125 |
206.875 |
200.000 |
204.200 |
- 0.475 |
204.300s |
11/21 |
|
|
|
Apr 27 |
200.000 |
206.175 |
199.775 |
203.350 |
- 0.650 |
203.325s |
11/21 |
|
|
|
Jun 27 |
194.050 |
199.500 |
194.050 |
197.300 |
- 0.250 |
196.925s |
11/21 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
78.925 |
78.925 |
77.625 |
77.650 |
-1.675 |
77.800s |
11/21 |
|
|
|
Feb 26 |
79.000 |
79.025 |
77.125 |
77.575 |
-1.950 |
77.700s |
11/21 |
|
|
|
Apr 26 |
83.000 |
83.000 |
81.100 |
81.175 |
-2.425 |
81.300s |
11/21 |
|
|
|
May 26 |
86.100 |
86.100 |
84.800 |
84.800 |
-2.550 |
84.800s |
11/21 |
|
|
|
Jun 26 |
95.275 |
95.275 |
93.125 |
93.200 |
-2.375 |
93.300s |
11/21 |
|
|
|
Jul 26 |
95.575 |
95.875 |
94.200 |
94.375 |
-2.075 |
94.475s |
11/21 |
|
|
|
Aug 26 |
95.525 |
95.525 |
93.900 |
94.125 |
-1.800 |
94.200s |
11/21 |
|
|
|
Oct 26 |
81.425 |
81.425 |
80.150 |
80.225 |
-1.625 |
80.350s |
11/21 |
|
|
|
Dec 26 |
74.550 |
74.725 |
73.625 |
73.625 |
-1.700 |
73.650s |
11/21 |
|
|
|
Feb 27 |
77.600 |
78.225 |
77.550 |
78.225 |
-1.025 |
77.575s |
11/21 |
|
|
|
Apr 27 |
|
|
|
85.000 |
-1.025 |
80.975s |
11/21 |
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 25 |
17.17 |
17.20 |
17.12 |
17.17 |
-0.04 |
17.17s |
11/21 |
|
|
|
Dec 25 |
16.39 |
16.83 |
16.08 |
16.15 |
-0.22 |
16.10s |
11/21 |
|
|
|
Jan 26 |
15.48 |
15.67 |
15.13 |
15.19 |
-0.33 |
15.15s |
11/21 |
|
|
|
Feb 26 |
15.62 |
15.70 |
15.36 |
15.40 |
-0.26 |
15.37s |
11/21 |
|
|
|
Mar 26 |
15.96 |
15.96 |
15.75 |
15.75 |
-0.21 |
15.75s |
11/21 |
|
|
|
Apr 26 |
16.22 |
16.22 |
16.16 |
16.16 |
-0.28 |
16.16s |
11/21 |
|
|
|
|
@CB - BUTTER - CASH SETTLED - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 25 |
|
|
|
159.250 |
|
159.250s |
11/21 |
|
|
|
Dec 25 |
155.325 |
155.325 |
152.675 |
152.675 |
0.175 |
152.700s |
11/21 |
|
|
|
Jan 26 |
155.050 |
155.250 |
154.750 |
154.750 |
|
154.750s |
11/21 |
|
|
|
Feb 26 |
160.325 |
160.325 |
158.750 |
159.000 |
0.275 |
159.275s |
11/21 |
|
|
|
Mar 26 |
171.750 |
173.500 |
171.750 |
173.000 |
2.750 |
172.750s |
11/21 |
|
|
|
Apr 26 |
177.750 |
178.250 |
177.750 |
177.750 |
1.500 |
178.550s |
11/21 |
|
|
|
|
@NF - NONFAT DRY MILK - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 25 |
116.700 |
116.850 |
116.700 |
116.850 |
0.150 |
116.850s |
11/21 |
|
|
|
Dec 25 |
115.500 |
115.500 |
115.500 |
115.500 |
0.225 |
115.500s |
11/21 |
|
|
|
Jan 26 |
114.650 |
114.750 |
114.250 |
114.250 |
|
114.250s |
11/21 |
|
|
|
Feb 26 |
112.325 |
112.550 |
112.275 |
112.550 |
0.775 |
112.550s |
11/21 |
|
|
|
Mar 26 |
111.400 |
111.400 |
111.325 |
111.325 |
0.775 |
111.325s |
11/21 |
|
|
|
Apr 26 |
111.825 |
111.825 |
111.825 |
111.825 |
0.275 |
111.825s |
11/21 |
|
|
|
|
@DY - DRY WHEY - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 25 |
|
|
|
63.450 |
|
63.450s |
11/21 |
|
|
|
Dec 25 |
68.500 |
68.500 |
65.200 |
66.475 |
-3.500 |
65.250s |
11/21 |
|
|
|
Jan 26 |
68.500 |
68.500 |
65.575 |
65.575 |
-3.225 |
65.575s |
11/21 |
|
|
|
Feb 26 |
66.000 |
66.000 |
66.000 |
66.000 |
-2.700 |
65.975s |
11/21 |
|
|
|
Mar 26 |
66.000 |
66.000 |
64.125 |
64.125 |
-3.650 |
64.125s |
11/21 |
|
|
|
Apr 26 |
64.500 |
64.500 |
64.500 |
64.500 |
-3.775 |
64.500s |
11/21 |
|
|
|
|
@DK - MILK CLASS IV - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 25 |
|
|
|
14.05 |
|
13.83s |
11/21 |
|
|
|
Dec 25 |
|
|
|
13.80 |
|
13.80s |
11/21 |
|
|
|
Jan 26 |
|
|
|
13.76 |
|
13.76s |
11/21 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
