 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
451'0 |
452'0 |
450'2 |
451'2 |
0'0 |
451'2 |
10:05P |
|
 |
 |
Jul 26 |
460'2 |
461'4 |
460'0 |
461'0 |
0'4 |
460'4 |
10:05P |
|
 |
 |
Sep 26 |
463'6 |
464'2 |
463'0 |
464'2 |
1'0 |
463'2 |
10:05P |
|
 |
 |
Dec 26 |
478'0 |
479'0 |
477'6 |
479'0 |
1'0 |
478'0 |
10:05P |
|
 |
 |
Mar 27 |
491'0 |
491'6 |
491'0 |
491'6 |
0'6 |
491'0 |
10:05P |
|
 |
 |
May 27 |
498'0 |
499'2 |
498'0 |
499'2 |
0'6 |
498'4 |
10:05P |
|
 |
 |
Jul 27 |
501'0 |
502'4 |
501'0 |
502'4 |
0'4 |
502'0 |
10:05P |
|
 |
 |
Sep 27 |
|
|
|
483'0 |
0'0 |
483'0 |
10:04P |
|
 |
 |
Dec 27 |
488'0 |
488'0 |
487'4 |
487'4 |
0'0 |
487'4 |
10:05P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'6 |
1167'0 |
1164'0 |
1166'6 |
-0'2 |
1167'0 |
10:05P |
|
 |
 |
Jul 26 |
1181'2 |
1183'4 |
1180'0 |
1183'2 |
0'0 |
1183'2 |
10:05P |
|
 |
 |
Aug 26 |
1174'6 |
1176'6 |
1173'4 |
1176'2 |
-0'2 |
1176'4 |
10:05P |
|
 |
 |
Sep 26 |
1150'2 |
1152'6 |
1149'6 |
1152'6 |
0'2 |
1152'4 |
10:05P |
|
 |
 |
Nov 26 |
1153'0 |
1155'0 |
1151'6 |
1154'6 |
0'2 |
1154'4 |
10:05P |
|
 |
 |
Jan 27 |
1164'0 |
1166'2 |
1163'4 |
1166'0 |
-0'2 |
1166'2 |
10:05P |
|
 |
 |
Mar 27 |
1163'0 |
1165'4 |
1162'6 |
1165'2 |
-0'2 |
1165'4 |
10:05P |
|
 |
 |
May 27 |
1167'0 |
1168'2 |
1167'0 |
1168'2 |
-0'4 |
1168'6 |
10:05P |
|
 |
 |
Jul 27 |
1172'6 |
1174'2 |
1172'6 |
1174'0 |
-0'2 |
1174'2 |
10:05P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
593'0 |
595'0 |
590'6 |
594'0 |
0'2 |
593'6 |
10:05P |
|
 |
 |
Jul 26 |
599'6 |
602'4 |
598'0 |
601'2 |
-0'4 |
601'6 |
10:05P |
|
 |
 |
Sep 26 |
611'6 |
614'2 |
610'0 |
613'4 |
-0'2 |
613'6 |
10:05P |
|
 |
 |
Dec 26 |
630'0 |
632'0 |
628'2 |
631'2 |
-0'6 |
632'0 |
10:05P |
|
 |
 |
Mar 27 |
645'0 |
647'0 |
643'6 |
647'0 |
-0'2 |
647'2 |
10:05P |
|
 |
 |
May 27 |
651'2 |
651'2 |
651'2 |
651'2 |
-3'0 |
654'2 |
10:05P |
|
 |
 |
Jul 27 |
648'4 |
648'4 |
648'4 |
648'4 |
-3'2 |
651'6 |
10:05P |
|
 |
 |
Sep 27 |
|
|
|
657'2 |
0'0 |
656'6 |
10:06P |
|
 |
 |
Dec 27 |
662'6 |
662'6 |
662'6 |
662'6 |
-3'2 |
666'0 |
10:05P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.3550 |
6.3950 |
6.3550 |
6.3950 |
|
6.3950 |
10:05P |
|
 |
 |
Jul 26 |
6.5000 |
6.5500 |
6.5000 |
6.5425 |
|
6.5425 |
10:05P |
|
 |
 |
Sep 26 |
6.6600 |
6.7050 |
6.6600 |
6.6950 |
|
6.6950 |
10:05P |
|
 |
 |
Dec 26 |
6.8475 |
6.8475 |
6.8475 |
6.8475 |
-0.0050 |
6.8525 |
10:05P |
|
 |
 |
Mar 27 |
6.9700 |
6.9975 |
6.9475 |
6.9750 |
0.0075 |
6.9700s |
10:05P |
|
 |
 |
May 27 |
|
|
|
6.9900 |
|
6.9900s |
07:00P |
|
 |
 |
Jul 27 |
|
|
|
6.9000 |
|
7.0000s |
01:30P |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
623'2 |
628'4 |
622'0 |
627'6 |
2'2 |
625'4 |
10:05P |
|
 |
 |
Jul 26 |
637'0 |
641'0 |
634'6 |
640'2 |
1'6 |
638'4 |
10:05P |
|
 |
 |
Sep 26 |
649'4 |
653'4 |
648'0 |
653'4 |
2'0 |
651'4 |
10:05P |
|
 |
 |
Dec 26 |
668'0 |
671'0 |
666'0 |
670'6 |
1'2 |
669'4 |
10:05P |
|
 |
 |
Mar 27 |
681'4 |
684'2 |
679'4 |
684'2 |
1'2 |
683'0 |
10:05P |
|
 |
 |
May 27 |
686'0 |
686'0 |
685'2 |
685'2 |
-3'4 |
688'6 |
10:05P |
|
 |
 |
Jul 27 |
683'6 |
687'0 |
679'6 |
687'0 |
3'2 |
685'6s |
10:05P |
|
 |
 |
Sep 27 |
685'0 |
690'0 |
683'2 |
690'0 |
3'2 |
690'2s |
10:05P |
|
 |
 |
Dec 27 |
697'0 |
700'0 |
697'0 |
700'0 |
3'0 |
699'0s |
02:43P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
347'0 |
347'2 |
342'4 |
342'4 |
-3'2 |
345'6 |
09:58P |
|
 |
 |
Jul 26 |
347'0 |
347'6 |
347'0 |
347'2 |
-3'4 |
350'6 |
09:58P |
|
 |
 |
Sep 26 |
|
|
|
352'2 |
0'0 |
351'0 |
09:58P |
|
 |
 |
Dec 26 |
|
|
|
347'0 |
0'0 |
350'6 |
09:58P |
|
 |
 |
Mar 27 |
|
|
|
354'2 |
0'0 |
354'2 |
01:20P |
|
 |
 |
May 27 |
|
|
|
360'2 |
0'0 |
360'2 |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
350'6 |
0'0 |
350'6 |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
345'0 |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
356'0 |
0'0 |
356'0 |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3343 |
3350 |
3333 |
3335 |
- 9 |
3344 |
10:05P |
|
 |
 |
Jul 26 |
3310 |
3315 |
3297 |
3299 |
- 13 |
3312 |
10:05P |
|
 |
 |
Aug 26 |
3244 |
3255 |
3241 |
3242 |
- 11 |
3253 |
10:05P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.550 |
253.525 |
251.550 |
252.675 |
0.050 |
252.600s |
01:05P |
|
 |
 |
Jun 26 |
251.100 |
251.900 |
249.575 |
251.225 |
- 0.350 |
251.075s |
02:43P |
|
 |
 |
Aug 26 |
246.350 |
246.950 |
244.650 |
246.175 |
- 0.400 |
246.125s |
03:17P |
|
 |
 |
Oct 26 |
241.700 |
242.150 |
239.800 |
240.600 |
- 1.250 |
240.775s |
01:05P |
|
 |
 |
Dec 26 |
241.000 |
241.475 |
238.925 |
239.675 |
- 1.350 |
239.875s |
01:05P |
|
 |
 |
Feb 27 |
240.725 |
241.050 |
238.500 |
239.350 |
- 1.400 |
239.475s |
01:05P |
|
 |
 |
Apr 27 |
239.825 |
240.075 |
237.675 |
238.425 |
- 1.400 |
238.625s |
01:05P |
|
 |
 |
Jun 27 |
233.325 |
233.450 |
231.100 |
231.875 |
- 1.350 |
231.975s |
01:05P |
|
 |
 |
Aug 27 |
230.050 |
230.050 |
228.150 |
228.900 |
- 1.250 |
228.800s |
01:05P |
|
 |
 |
Oct 27 |
|
|
|
229.000 |
- 1.250 |
227.750s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.500 |
90.750 |
90.375 |
90.725 |
0.200 |
90.700s |
01:05P |
|
 |
 |
May 26 |
94.100 |
94.375 |
93.550 |
93.850 |
-0.150 |
94.075s |
01:05P |
|
 |
 |
Jun 26 |
102.450 |
102.650 |
101.700 |
101.825 |
- 0.500 |
101.950s |
03:42P |
|
 |
 |
Jul 26 |
105.300 |
105.825 |
104.825 |
104.875 |
- 0.375 |
104.975s |
01:05P |
|
 |
 |
Aug 26 |
105.325 |
105.950 |
104.975 |
105.050 |
- 0.250 |
105.150s |
01:05P |
|
 |
 |
Oct 26 |
90.825 |
91.075 |
90.325 |
90.550 |
-0.100 |
90.625s |
01:05P |
|
 |
 |
Dec 26 |
83.100 |
83.350 |
82.700 |
82.975 |
-0.025 |
83.050s |
01:05P |
|
 |
 |
Feb 27 |
85.800 |
86.125 |
85.575 |
85.775 |
0.050 |
85.900s |
01:05P |
|
 |
 |
Apr 27 |
89.450 |
89.875 |
89.450 |
89.575 |
-0.075 |
89.675s |
01:05P |
|
 |
 |
May 27 |
|
|
|
93.300 |
|
92.550s |
01:05P |
|
 |
 |
Jun 27 |
99.925 |
100.125 |
99.925 |
100.100 |
0.175 |
100.100s |
01:05P |
|
 |
 |
Jul 27 |
100.175 |
100.175 |
100.150 |
100.150 |
0.125 |
100.150s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
100.325 |
|
100.325s |
|
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
16.88 |
16.88 |
16.88 |
16.88 |
-0.09 |
16.97 |
08:38P |
|
 |
 |
May 26 |
17.36 |
17.36 |
17.36 |
17.36 |
|
17.36 |
07:58P |
|
 |
 |
Jun 26 |
|
|
|
18.28 |
|
18.27 |
|
|
 |
 |
Jul 26 |
|
|
|
18.76 |
|
18.74 |
|
|
 |
 |
Aug 26 |
|
|
|
19.00 |
|
18.99 |
|
|
 |
 |
Sep 26 |
|
|
|
19.07 |
|
19.15 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
178.275 |
|
178.275s |
04:45P |
|
 |
 |
May 26 |
|
|
181.400 |
179.200 |
|
179.200 |
|
|
 |
 |
Jun 26 |
|
182.800 |
182.800 |
183.025 |
|
183.025 |
|
|
 |
 |
Jul 26 |
|
187.588 |
187.588 |
186.025 |
|
186.350 |
|
|
 |
 |
Aug 26 |
193.525 |
193.525 |
188.000 |
191.750 |
- 4.925 |
190.250s |
04:00P |
|
 |
 |
Sep 26 |
|
195.725 |
195.725 |
197.275 |
|
198.175 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.513 |
177.513 |
177.025 |
|
178.000 |
|
|
 |
 |
May 26 |
|
194.538 |
194.538 |
193.250 |
|
195.750 |
|
|
 |
 |
Jun 26 |
|
191.788 |
191.788 |
192.500 |
|
193.175 |
|
|
 |
 |
Jul 26 |
|
178.813 |
178.813 |
179.500 |
|
180.725 |
|
|
 |
 |
Aug 26 |
|
169.425 |
|
171.000 |
|
172.000 |
|
|
 |
 |
Sep 26 |
|
163.163 |
163.163 |
164.000 |
|
166.150 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
65.025 |
|
66.200 |
|
|
 |
 |
May 26 |
|
|
|
68.000 |
|
68.525 |
|
|
 |
 |
Jun 26 |
|
|
|
72.525 |
|
73.675 |
|
|
 |
 |
Jul 26 |
|
|
|
72.850 |
|
73.375 |
|
|
 |
 |
Aug 26 |
|
|
|
73.750 |
|
73.575 |
|
|
 |
 |
Sep 26 |
74.175 |
74.175 |
73.750 |
73.750 |
2.050 |
74.175s |
04:00P |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.25 |
|
|
 |
 |
May 26 |
|
|
|
21.57 |
|
21.83 |
|
|
 |
 |
Jun 26 |
|
|
|
21.72 |
|
21.74 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |