 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'0 |
470'4 |
460'6 |
461'6 |
-5'0 |
462'0s |
03:57P |
|
 |
 |
Jul 26 |
477'0 |
481'2 |
472'2 |
473'2 |
-4'4 |
473'4s |
03:34P |
|
 |
 |
Sep 26 |
480'0 |
483'4 |
475'0 |
476'0 |
-4'0 |
476'4s |
01:30P |
|
 |
 |
Dec 26 |
493'4 |
497'0 |
488'6 |
490'0 |
-4'2 |
490'2s |
03:54P |
|
 |
 |
Mar 27 |
503'4 |
506'6 |
499'2 |
500'4 |
-3'6 |
500'6s |
03:29P |
|
 |
 |
May 27 |
509'6 |
513'0 |
505'6 |
506'6 |
-3'4 |
507'2s |
03:29P |
|
 |
 |
Jul 27 |
512'4 |
515'6 |
509'0 |
509'6 |
-3'2 |
510'2s |
01:30P |
|
 |
 |
Sep 27 |
490'0 |
490'2 |
488'0 |
488'2 |
-1'0 |
488'2s |
01:30P |
|
 |
 |
Dec 27 |
492'2 |
495'0 |
492'0 |
492'2 |
-0'6 |
492'4s |
02:43P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1172'0 |
1178'6 |
1155'6 |
1159'4 |
-14'4 |
1159'2s |
03:29P |
|
 |
 |
Jul 26 |
1186'0 |
1194'2 |
1171'4 |
1175'4 |
-14'2 |
1175'2s |
03:56P |
|
 |
 |
Aug 26 |
1180'0 |
1188'4 |
1166'6 |
1170'6 |
-12'4 |
1170'4s |
03:38P |
|
 |
 |
Sep 26 |
1153'0 |
1160'2 |
1141'6 |
1144'6 |
-9'6 |
1144'4s |
03:37P |
|
 |
 |
Nov 26 |
1151'0 |
1158'2 |
1141'0 |
1144'2 |
-8'6 |
1144'0s |
03:16P |
|
 |
 |
Jan 27 |
1162'0 |
1169'0 |
1152'4 |
1155'4 |
-8'4 |
1155'0s |
03:06P |
|
 |
 |
Mar 27 |
1159'2 |
1165'0 |
1150'2 |
1152'2 |
-7'2 |
1152'2s |
02:50P |
|
 |
 |
May 27 |
1161'4 |
1166'4 |
1153'0 |
1154'6 |
-6'4 |
1154'6s |
02:42P |
|
 |
 |
Jul 27 |
1166'4 |
1171'4 |
1158'0 |
1160'0 |
-5'6 |
1160'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
605'0 |
613'2 |
599'2 |
605'6 |
0'0 |
605'0s |
01:20P |
|
 |
 |
Jul 26 |
616'0 |
624'0 |
610'4 |
616'4 |
0'2 |
616'0s |
01:30P |
|
 |
 |
Sep 26 |
628'6 |
636'2 |
623'4 |
629'4 |
0'2 |
629'0s |
01:30P |
|
 |
 |
Dec 26 |
647'0 |
653'4 |
640'4 |
646'2 |
0'0 |
646'0s |
02:46P |
|
 |
 |
Mar 27 |
660'0 |
666'4 |
654'0 |
659'2 |
-0'2 |
659'2s |
01:20P |
|
 |
 |
May 27 |
663'2 |
671'6 |
660'2 |
664'2 |
-0'2 |
665'0s |
01:30P |
|
 |
 |
Jul 27 |
653'0 |
661'2 |
653'0 |
654'0 |
0'2 |
655'4s |
01:30P |
|
 |
 |
Sep 27 |
657'2 |
659'2 |
655'0 |
655'0 |
-0'2 |
659'4s |
01:30P |
|
 |
 |
Dec 27 |
671'0 |
671'0 |
667'4 |
667'4 |
-0'4 |
669'4s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.4300 |
6.5200 |
6.4075 |
6.4900 |
0.0325 |
6.4825s |
01:30P |
|
 |
 |
Jul 26 |
6.5525 |
6.6675 |
6.5250 |
6.6275 |
0.0300 |
6.6225s |
03:36P |
|
 |
 |
Sep 26 |
6.7025 |
6.8275 |
6.6975 |
6.7825 |
0.0275 |
6.7775s |
01:30P |
|
 |
 |
Dec 26 |
6.8050 |
6.9300 |
6.7900 |
6.9000 |
0.0225 |
6.8975s |
03:41P |
|
 |
 |
Mar 27 |
6.9200 |
7.0000 |
6.9200 |
6.9725 |
0.0250 |
6.9725s |
01:30P |
|
 |
 |
May 27 |
7.0000 |
7.0000 |
6.9900 |
6.9900 |
0.0175 |
6.9900s |
01:30P |
|
 |
 |
Jul 27 |
|
|
|
6.9000 |
0.0175 |
7.0050s |
01:30P |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
626'6 |
640'2 |
626'0 |
633'6 |
6'0 |
632'6s |
02:30P |
|
 |
 |
Jul 26 |
641'6 |
654'4 |
640'4 |
648'4 |
6'2 |
647'4s |
03:07P |
|
 |
 |
Sep 26 |
655'0 |
668'0 |
654'2 |
662'2 |
6'0 |
661'0s |
01:30P |
|
 |
 |
Dec 26 |
674'4 |
685'2 |
671'2 |
679'2 |
5'2 |
678'4s |
02:30P |
|
 |
 |
Mar 27 |
687'0 |
696'4 |
683'0 |
690'6 |
5'2 |
690'2s |
01:20P |
|
 |
 |
May 27 |
700'0 |
700'0 |
691'4 |
694'4 |
5'2 |
694'2s |
01:20P |
|
 |
 |
Jul 27 |
685'0 |
690'0 |
679'6 |
680'4 |
4'4 |
683'6s |
01:30P |
|
 |
 |
Sep 27 |
690'0 |
690'0 |
690'0 |
690'0 |
4'0 |
686'4s |
02:30P |
|
 |
 |
Dec 27 |
695'4 |
697'0 |
695'0 |
697'0 |
3'4 |
695'2s |
01:30P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
342'2 |
343'6 |
338'2 |
341'6 |
2'2 |
341'4s |
02:30P |
|
 |
 |
Jul 26 |
343'2 |
344'4 |
340'0 |
343'4 |
2'4 |
343'4s |
01:30P |
|
 |
 |
Sep 26 |
350'6 |
350'6 |
350'6 |
350'6 |
1'6 |
350'0s |
01:30P |
|
 |
 |
Dec 26 |
350'0 |
350'0 |
350'0 |
350'0 |
0'4 |
349'2s |
01:30P |
|
 |
 |
Mar 27 |
|
|
|
352'6 |
0'4 |
352'6s |
01:20P |
|
 |
 |
May 27 |
|
|
|
358'6 |
0'4 |
358'6s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
349'2 |
0'4 |
349'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'4 |
343'4s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
354'4 |
0'4 |
354'4s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3217 |
3235 |
3147 |
3150 |
- 68 |
3153s |
03:56P |
|
 |
 |
Jul 26 |
3187 |
3205 |
3125 |
3128 |
- 61 |
3131s |
03:02P |
|
 |
 |
Aug 26 |
3157 |
3176 |
3106 |
3108 |
- 52 |
3111s |
03:41P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
235.525 |
238.775 |
235.025 |
238.750 |
3.400 |
238.500s |
01:05P |
|
 |
 |
Jun 26 |
235.025 |
239.300 |
234.600 |
238.825 |
3.975 |
238.775s |
01:05P |
|
 |
 |
Aug 26 |
232.925 |
236.775 |
232.300 |
236.150 |
3.650 |
236.050s |
01:05P |
|
 |
 |
Oct 26 |
230.050 |
233.875 |
229.975 |
233.100 |
2.875 |
232.925s |
01:05P |
|
 |
 |
Dec 26 |
230.150 |
233.425 |
229.825 |
232.775 |
2.525 |
232.525s |
01:05P |
|
 |
 |
Feb 27 |
230.400 |
233.575 |
230.125 |
232.925 |
2.350 |
232.625s |
01:05P |
|
 |
 |
Apr 27 |
229.800 |
233.100 |
229.700 |
232.425 |
2.450 |
232.175s |
01:05P |
|
 |
 |
Jun 27 |
223.000 |
226.000 |
222.950 |
225.775 |
2.600 |
225.550s |
01:05P |
|
 |
 |
Aug 27 |
221.600 |
224.000 |
221.600 |
223.500 |
2.450 |
223.725s |
01:05P |
|
 |
 |
Oct 27 |
221.000 |
221.200 |
221.000 |
221.200 |
2.425 |
223.075s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
91.000 |
91.200 |
90.500 |
90.750 |
-0.050 |
90.775s |
01:05P |
|
 |
 |
May 26 |
96.500 |
97.200 |
95.925 |
96.875 |
1.225 |
96.975s |
01:05P |
|
 |
 |
Jun 26 |
104.950 |
106.425 |
104.625 |
105.975 |
1.825 |
106.125s |
01:05P |
|
 |
 |
Jul 26 |
107.500 |
109.100 |
107.225 |
108.700 |
2.125 |
108.825s |
01:05P |
|
 |
 |
Aug 26 |
107.600 |
108.750 |
107.075 |
108.375 |
2.025 |
108.525s |
01:05P |
|
 |
 |
Oct 26 |
91.375 |
92.450 |
91.350 |
92.200 |
1.225 |
92.275s |
01:05P |
|
 |
 |
Dec 26 |
83.525 |
84.325 |
83.525 |
84.025 |
0.700 |
84.100s |
01:05P |
|
 |
 |
Feb 27 |
86.125 |
86.600 |
86.100 |
86.375 |
0.475 |
86.400s |
01:05P |
|
 |
 |
Apr 27 |
89.525 |
90.100 |
89.525 |
89.825 |
0.375 |
89.850s |
01:05P |
|
 |
 |
May 27 |
92.900 |
92.900 |
92.900 |
92.900 |
0.550 |
92.900s |
01:05P |
|
 |
 |
Jun 27 |
100.000 |
100.300 |
100.000 |
100.200 |
0.350 |
100.200s |
01:05P |
|
 |
 |
Jul 27 |
100.700 |
100.700 |
100.500 |
100.500 |
0.500 |
100.500s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.13 |
16.16 |
16.12 |
16.16 |
0.01 |
16.15s |
04:00P |
|
 |
 |
Apr 26 |
17.58 |
17.67 |
17.16 |
17.23 |
-0.30 |
17.22s |
04:00P |
|
 |
 |
May 26 |
17.93 |
18.02 |
17.54 |
17.61 |
-0.23 |
17.60s |
04:00P |
|
 |
 |
Jun 26 |
18.40 |
18.47 |
18.20 |
18.26 |
-0.04 |
18.26s |
04:00P |
|
 |
 |
Jul 26 |
18.76 |
18.87 |
18.62 |
18.67 |
-0.02 |
18.71s |
04:00P |
|
 |
 |
Aug 26 |
18.90 |
18.99 |
18.84 |
18.91 |
0.10 |
18.90s |
04:00P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
190.475 |
190.475 |
190.475 |
190.475 |
1.700 |
190.250s |
04:00P |
|
 |
 |
Apr 26 |
188.300 |
189.975 |
188.300 |
189.975 |
- 1.575 |
188.300s |
04:00P |
|
 |
 |
May 26 |
192.000 |
195.000 |
190.525 |
190.525 |
- 2.425 |
190.575s |
04:00P |
|
 |
 |
Jun 26 |
195.025 |
196.000 |
191.600 |
191.600 |
- 4.400 |
191.600s |
04:00P |
|
 |
 |
Jul 26 |
196.000 |
196.000 |
196.000 |
196.000 |
- 1.200 |
199.775s |
04:00P |
|
 |
 |
Aug 26 |
200.050 |
200.050 |
199.500 |
199.500 |
- 4.250 |
200.050s |
04:00P |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
157.000 |
0.225 |
157.250s |
04:00P |
|
 |
 |
Apr 26 |
180.500 |
181.525 |
177.000 |
177.000 |
- 1.300 |
178.650s |
04:00P |
|
 |
 |
May 26 |
183.350 |
183.575 |
177.500 |
177.500 |
- 3.500 |
179.250s |
04:00P |
|
 |
 |
Jun 26 |
178.400 |
178.675 |
172.175 |
172.175 |
- 3.475 |
174.800s |
04:00P |
|
 |
 |
Jul 26 |
173.000 |
173.700 |
165.900 |
165.900 |
- 4.825 |
168.175s |
04:00P |
|
 |
 |
Aug 26 |
167.700 |
168.750 |
161.000 |
161.000 |
- 2.700 |
164.975s |
04:00P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
67.500 |
|
67.500s |
04:00P |
|
 |
 |
Apr 26 |
68.725 |
68.900 |
67.925 |
67.925 |
-0.800 |
67.925s |
04:00P |
|
 |
 |
May 26 |
71.000 |
71.250 |
70.700 |
70.700 |
-0.200 |
70.000s |
04:00P |
|
 |
 |
Jun 26 |
72.000 |
72.000 |
72.000 |
72.000 |
1.500 |
72.000s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
70.500 |
|
70.500s |
04:00P |
|
 |
 |
Aug 26 |
|
|
|
71.000 |
|
71.000s |
04:00P |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
18.95 |
|
18.95s |
04:00P |
|
 |
 |
Apr 26 |
20.95 |
21.05 |
20.95 |
21.05 |
0.05 |
20.89s |
04:00P |
|
 |
 |
May 26 |
21.02 |
21.02 |
21.02 |
21.02 |
-0.28 |
21.02s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |