 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'0 |
453'2 |
446'6 |
452'6 |
0'0 |
452'6s |
01:30P |
|
 |
 |
Jul 26 |
468'2 |
469'6 |
461'0 |
467'2 |
-1'0 |
467'4s |
06:05P |
|
 |
 |
Sep 26 |
474'6 |
476'2 |
467'6 |
473'2 |
-0'6 |
474'2s |
06:26P |
|
 |
 |
Dec 26 |
489'6 |
491'4 |
483'0 |
488'4 |
-0'4 |
489'4s |
06:20P |
|
 |
 |
Mar 27 |
502'6 |
504'2 |
496'6 |
502'2 |
-0'4 |
502'6s |
05:26P |
|
 |
 |
May 27 |
510'0 |
511'6 |
504'2 |
509'2 |
-0'6 |
510'0s |
04:55P |
|
 |
 |
Jul 27 |
514'0 |
515'0 |
508'4 |
513'0 |
-1'0 |
513'4s |
04:45P |
|
 |
 |
Sep 27 |
497'0 |
497'0 |
491'4 |
495'2 |
-0'6 |
496'2s |
03:48P |
|
 |
 |
Dec 27 |
500'0 |
501'4 |
495'4 |
500'4 |
0'4 |
501'2s |
02:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1176'0 |
1178'4 |
1167'4 |
1177'4 |
-2'0 |
1177'0s |
01:30P |
|
 |
 |
Jul 26 |
1195'0 |
1196'6 |
1182'4 |
1191'0 |
-2'4 |
1192'2s |
06:27P |
|
 |
 |
Aug 26 |
1188'2 |
1191'2 |
1177'0 |
1185'0 |
-2'2 |
1186'6s |
06:07P |
|
 |
 |
Sep 26 |
1168'4 |
1171'2 |
1157'4 |
1165'2 |
-2'0 |
1167'0s |
04:45P |
|
 |
 |
Nov 26 |
1175'0 |
1178'2 |
1164'6 |
1171'6 |
-2'0 |
1173'4s |
06:30P |
|
 |
 |
Jan 27 |
1186'0 |
1190'2 |
1177'2 |
1183'4 |
-2'0 |
1185'4s |
02:30P |
|
 |
 |
Mar 27 |
1183'2 |
1187'0 |
1174'6 |
1181'4 |
-1'0 |
1183'2s |
04:45P |
|
 |
 |
May 27 |
1186'0 |
1188'6 |
1178'4 |
1184'4 |
-1'0 |
1186'0s |
01:30P |
|
 |
 |
Jul 27 |
1191'2 |
1194'6 |
1184'4 |
1190'6 |
-0'4 |
1192'2s |
04:45P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
597'2 |
602'2 |
595'2 |
595'2 |
-4'2 |
601'6s |
01:30P |
|
 |
 |
Jul 26 |
617'4 |
618'6 |
605'2 |
613'0 |
-5'0 |
612'2s |
06:28P |
|
 |
 |
Sep 26 |
633'0 |
634'0 |
620'4 |
628'0 |
-5'4 |
627'2s |
05:36P |
|
 |
 |
Dec 26 |
654'6 |
655'2 |
641'6 |
649'2 |
-5'6 |
648'2s |
04:54P |
|
 |
 |
Mar 27 |
674'4 |
674'4 |
659'6 |
667'0 |
-6'2 |
666'4s |
02:31P |
|
 |
 |
May 27 |
682'0 |
683'4 |
669'4 |
675'4 |
-6'6 |
675'2s |
01:20P |
|
 |
 |
Jul 27 |
683'4 |
683'4 |
669'6 |
676'0 |
-7'0 |
675'6s |
03:58P |
|
 |
 |
Sep 27 |
686'0 |
688'2 |
679'6 |
681'4 |
-7'2 |
684'0s |
01:20P |
|
 |
 |
Dec 27 |
703'2 |
703'6 |
692'6 |
696'4 |
-7'6 |
698'4s |
01:30P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.7725 |
6.8125 |
6.7100 |
6.7175 |
-0.1950 |
6.6425s |
01:30P |
|
 |
 |
Jul 26 |
6.9025 |
6.9200 |
6.7150 |
6.7350 |
-0.1825 |
6.7375s |
04:50P |
|
 |
 |
Sep 26 |
7.1050 |
7.1100 |
6.9150 |
6.9325 |
-0.1675 |
6.9400s |
04:45P |
|
 |
 |
Dec 26 |
7.2600 |
7.2600 |
7.0850 |
7.1100 |
-0.1450 |
7.1225s |
01:30P |
|
 |
 |
Mar 27 |
7.4000 |
7.4000 |
7.2300 |
7.2500 |
-0.1350 |
7.2600s |
04:47P |
|
 |
 |
May 27 |
7.3125 |
7.3400 |
7.3125 |
7.3400 |
-0.1350 |
7.2875s |
01:30P |
|
 |
 |
Jul 27 |
7.2300 |
7.2575 |
7.2300 |
7.2500 |
-0.0775 |
7.2300s |
01:30P |
|
 |
 |
Sep 27 |
7.0000 |
7.0000 |
7.0000 |
7.0000 |
-0.1350 |
7.0000s |
01:30P |
|
 |
 |
Dec 27 |
|
|
|
7.1475 |
-0.0425 |
7.0725s |
01:30P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
657'4 |
657'4 |
653'4 |
653'4 |
-21'0 |
654'6s |
01:20P |
|
 |
 |
Jul 26 |
689'0 |
691'6 |
664'0 |
667'2 |
-19'6 |
667'2s |
06:06P |
|
 |
 |
Sep 26 |
701'4 |
703'0 |
675'2 |
678'4 |
-19'6 |
678'6s |
05:09P |
|
 |
 |
Dec 26 |
713'6 |
716'6 |
689'0 |
692'6 |
-19'4 |
693'2s |
06:30P |
|
 |
 |
Mar 27 |
725'0 |
728'0 |
700'2 |
703'4 |
-20'0 |
704'0s |
04:45P |
|
 |
 |
May 27 |
730'0 |
730'4 |
706'0 |
708'4 |
-20'4 |
708'6s |
01:20P |
|
 |
 |
Jul 27 |
730'0 |
730'0 |
704'2 |
706'0 |
-20'0 |
707'2s |
01:30P |
|
 |
 |
Sep 27 |
716'0 |
716'0 |
708'2 |
708'2 |
-20'2 |
711'6s |
01:20P |
|
 |
 |
Dec 27 |
736'0 |
736'0 |
716'0 |
716'0 |
-20'4 |
719'6s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
335'2 |
-3'6 |
325'4s |
01:20P |
|
 |
 |
Jul 26 |
348'4 |
351'4 |
340'6 |
343'0 |
-3'6 |
342'4s |
04:52P |
|
 |
 |
Sep 26 |
360'0 |
360'0 |
353'4 |
356'0 |
-3'6 |
352'0s |
04:54P |
|
 |
 |
Dec 26 |
355'2 |
356'0 |
350'2 |
355'4 |
-3'6 |
351'4s |
04:55P |
|
 |
 |
Mar 27 |
|
|
|
355'0 |
-3'6 |
355'0s |
01:20P |
|
 |
 |
May 27 |
|
|
|
361'0 |
-3'6 |
361'0s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
351'4 |
-3'6 |
351'4s |
04:55P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
-3'6 |
345'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
356'6 |
-3'6 |
356'6s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3219 |
3235 |
3198 |
3213 |
15 |
3213s |
02:40P |
|
 |
 |
Jul 26 |
3172 |
3210 |
3158 |
3182 |
16 |
3189s |
06:24P |
|
 |
 |
Aug 26 |
3142 |
3172 |
3125 |
3143 |
10 |
3149s |
05:52P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.250 |
253.450 |
246.925 |
250.450 |
- 3.425 |
250.050s |
02:54P |
|
 |
 |
Aug 26 |
248.625 |
248.625 |
242.125 |
246.300 |
- 3.000 |
245.900s |
02:59P |
|
 |
 |
Oct 26 |
243.400 |
243.425 |
237.025 |
240.400 |
- 3.750 |
239.975s |
01:05P |
|
 |
 |
Dec 26 |
242.650 |
242.850 |
236.700 |
239.450 |
- 3.850 |
239.200s |
01:05P |
|
 |
 |
Feb 27 |
242.600 |
242.725 |
237.075 |
239.175 |
- 3.925 |
238.975s |
01:05P |
|
 |
 |
Apr 27 |
241.775 |
241.775 |
236.500 |
238.550 |
- 3.800 |
238.275s |
01:05P |
|
 |
 |
Jun 27 |
235.400 |
235.400 |
230.325 |
231.750 |
- 3.775 |
231.825s |
01:05P |
|
 |
 |
Aug 27 |
232.425 |
232.425 |
227.625 |
228.475 |
- 3.825 |
228.600s |
01:05P |
|
 |
 |
Oct 27 |
229.800 |
230.400 |
227.750 |
228.000 |
- 3.500 |
228.000s |
01:05P |
|
 |
 |
Dec 27 |
230.225 |
230.250 |
229.500 |
229.500 |
- 2.800 |
228.100s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
91.500 |
92.125 |
91.075 |
91.400 |
-0.200 |
91.500s |
01:05P |
|
 |
 |
Jun 26 |
99.600 |
100.650 |
98.900 |
99.300 |
- 0.325 |
99.375s |
01:05P |
|
 |
 |
Jul 26 |
102.175 |
103.175 |
101.350 |
103.125 |
0.700 |
102.950s |
01:05P |
|
 |
 |
Aug 26 |
103.250 |
104.275 |
102.425 |
104.225 |
0.800 |
104.100s |
02:30P |
|
 |
 |
Oct 26 |
89.525 |
89.950 |
88.675 |
89.800 |
0.275 |
89.775s |
01:05P |
|
 |
 |
Dec 26 |
82.450 |
82.675 |
81.400 |
82.450 |
0.225 |
82.500s |
01:05P |
|
 |
 |
Feb 27 |
85.375 |
85.575 |
84.500 |
85.300 |
0.075 |
85.375s |
01:05P |
|
 |
 |
Apr 27 |
89.250 |
89.500 |
88.450 |
89.225 |
0.100 |
89.350s |
01:05P |
|
 |
 |
May 27 |
|
|
|
93.250 |
0.100 |
92.475s |
01:05P |
|
 |
 |
Jun 27 |
99.650 |
99.750 |
99.250 |
99.250 |
0.050 |
99.700s |
01:05P |
|
 |
 |
Jul 27 |
|
|
|
99.575 |
0.050 |
99.675s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
98.000 |
0.050 |
98.275s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
17.08 |
|
17.05 |
|
|
 |
 |
Jun 26 |
|
|
|
17.53 |
|
17.47 |
|
|
 |
 |
Jul 26 |
|
|
|
18.17 |
|
18.14 |
|
|
 |
 |
Aug 26 |
|
|
|
18.52 |
|
18.49 |
|
|
 |
 |
Sep 26 |
|
|
|
18.81 |
|
18.71 |
|
|
 |
 |
Oct 26 |
18.95 |
18.95 |
18.88 |
18.93 |
-0.12 |
18.91s |
04:00P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
165.375 |
165.375 |
165.000 |
|
165.225 |
|
|
 |
 |
Jun 26 |
170.325 |
170.325 |
161.475 |
165.975 |
- 2.000 |
163.500s |
04:45P |
|
 |
 |
Jul 26 |
|
167.975 |
167.975 |
168.700 |
|
166.000 |
|
|
 |
 |
Aug 26 |
|
176.525 |
176.525 |
172.575 |
|
169.100 |
|
|
 |
 |
Sep 26 |
|
|
178.725 |
177.500 |
|
174.475 |
|
|
 |
 |
Oct 26 |
|
183.675 |
183.675 |
181.500 |
|
178.000 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
208.500 |
208.500 |
208.500 |
208.500 |
4.500 |
208.500s |
04:00P |
|
 |
 |
Jun 26 |
211.000 |
211.000 |
211.000 |
211.000 |
1.000 |
210.000 |
06:04P |
|
 |
 |
Jul 26 |
|
195.600 |
|
198.550 |
|
198.000 |
|
|
 |
 |
Aug 26 |
|
183.150 |
|
187.050 |
|
186.250 |
|
|
 |
 |
Sep 26 |
|
177.763 |
177.763 |
178.975 |
|
177.550 |
|
|
 |
 |
Oct 26 |
|
173.013 |
173.013 |
173.200 |
|
171.775 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
64.750 |
64.750 |
64.000 |
64.000 |
-1.000 |
64.250s |
04:00P |
|
 |
 |
Jun 26 |
66.925 |
66.925 |
66.250 |
66.250 |
-0.675 |
66.250s |
04:00P |
|
 |
 |
Jul 26 |
69.100 |
69.550 |
68.400 |
68.500 |
-0.700 |
68.400s |
04:00P |
|
 |
 |
Aug 26 |
70.275 |
70.300 |
70.275 |
70.300 |
0.350 |
70.275s |
04:00P |
|
 |
 |
Sep 26 |
|
|
|
71.525 |
|
71.125 |
|
|
 |
 |
Oct 26 |
71.275 |
71.275 |
71.275 |
71.275 |
0.250 |
71.500s |
04:00P |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
22.43 |
22.43 |
22.43 |
22.43 |
0.41 |
22.43s |
04:00P |
|
 |
 |
Jun 26 |
|
|
|
22.55 |
|
22.50 |
|
|
 |
 |
Jul 26 |
|
|
|
21.39 |
|
21.42 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |