 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
423'6 |
427'2 |
422'4 |
426'4 |
2'4 |
424'0 |
08:37A |
|
 |
 |
May 26 |
431'6 |
435'4 |
431'2 |
435'0 |
2'6 |
432'2 |
08:37A |
|
 |
 |
Jul 26 |
438'4 |
441'4 |
437'4 |
441'0 |
2'4 |
438'4 |
08:37A |
|
 |
 |
Sep 26 |
437'4 |
440'0 |
437'2 |
439'4 |
1'6 |
437'6 |
08:37A |
|
 |
 |
Dec 26 |
451'2 |
453'4 |
451'0 |
453'2 |
1'4 |
451'6 |
08:37A |
|
 |
 |
Mar 27 |
464'0 |
466'2 |
463'6 |
466'0 |
1'2 |
464'6 |
08:37A |
|
 |
 |
May 27 |
470'6 |
472'4 |
470'2 |
472'4 |
1'2 |
471'2 |
08:37A |
|
 |
 |
Jul 27 |
475'2 |
476'2 |
474'0 |
476'2 |
1'2 |
475'0 |
08:37A |
|
 |
 |
Sep 27 |
461'2 |
462'0 |
461'2 |
462'0 |
1'2 |
460'6 |
08:37A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1063'4 |
1070'4 |
1061'2 |
1068'4 |
4'4 |
1064'0 |
08:37A |
|
 |
 |
May 26 |
1075'6 |
1082'6 |
1074'0 |
1080'6 |
4'4 |
1076'2 |
08:37A |
|
 |
 |
Jul 26 |
1088'6 |
1095'4 |
1087'0 |
1093'6 |
4'6 |
1089'0 |
08:37A |
|
 |
 |
Aug 26 |
1086'4 |
1093'0 |
1085'0 |
1091'2 |
4'4 |
1086'6 |
08:37A |
|
 |
 |
Sep 26 |
1071'4 |
1077'2 |
1069'4 |
1076'0 |
4'4 |
1071'4 |
08:37A |
|
 |
 |
Nov 26 |
1077'0 |
1083'2 |
1075'4 |
1081'6 |
4'4 |
1077'2 |
08:37A |
|
 |
 |
Jan 27 |
1088'0 |
1094'0 |
1087'0 |
1094'0 |
5'6 |
1088'2 |
08:37A |
|
 |
 |
Mar 27 |
1090'0 |
1095'0 |
1089'6 |
1094'2 |
4'0 |
1090'2 |
08:37A |
|
 |
 |
May 27 |
1096'0 |
1100'0 |
1096'0 |
1100'0 |
4'2 |
1095'6 |
08:37A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
515'0 |
521'4 |
514'6 |
521'0 |
5'4 |
515'4 |
08:37A |
|
 |
 |
May 26 |
526'4 |
532'0 |
526'0 |
531'2 |
4'6 |
526'4 |
08:37A |
|
 |
 |
Jul 26 |
539'0 |
544'4 |
538'4 |
543'6 |
4'6 |
539'0 |
08:37A |
|
 |
 |
Sep 26 |
553'2 |
558'6 |
553'0 |
558'4 |
5'0 |
553'4 |
08:37A |
|
 |
 |
Dec 26 |
573'4 |
578'0 |
573'2 |
577'4 |
4'2 |
573'2 |
08:37A |
|
 |
 |
Mar 27 |
590'0 |
593'4 |
590'0 |
593'4 |
3'4 |
590'0 |
08:37A |
|
 |
 |
May 27 |
600'0 |
600'0 |
600'0 |
600'0 |
1'4 |
598'4 |
08:37A |
|
 |
 |
Jul 27 |
|
|
|
599'0 |
0'0 |
597'6 |
08:37A |
|
 |
 |
Sep 27 |
|
|
|
600'0 |
0'0 |
606'6 |
08:37A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
5.7250 |
5.7300 |
5.7050 |
5.7275 |
-0.0100 |
5.7375 |
08:37A |
|
 |
 |
May 26 |
5.8450 |
5.8450 |
5.8225 |
5.8450 |
-0.0075 |
5.8525 |
08:36A |
|
 |
 |
Jul 26 |
5.9350 |
5.9700 |
5.9350 |
5.9575 |
-0.0075 |
5.9650 |
08:37A |
|
 |
 |
Sep 26 |
6.1150 |
6.1350 |
6.0775 |
6.1250 |
-0.0025 |
6.1275 |
08:37A |
|
 |
 |
Dec 26 |
6.3200 |
6.3200 |
6.3200 |
6.3200 |
0.0025 |
6.3175 |
08:37A |
|
 |
 |
Mar 27 |
6.4600 |
6.4600 |
6.4600 |
6.4600 |
|
6.4600 |
08:37A |
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
526'0 |
534'6 |
525'2 |
534'0 |
8'2 |
525'6 |
08:37A |
|
 |
 |
May 26 |
536'0 |
544'6 |
535'4 |
544'0 |
8'0 |
536'0 |
08:37A |
|
 |
 |
Jul 26 |
548'4 |
556'4 |
547'6 |
555'6 |
7'4 |
548'2 |
08:37A |
|
 |
 |
Sep 26 |
564'6 |
571'4 |
563'4 |
571'4 |
8'0 |
563'4 |
08:37A |
|
 |
 |
Dec 26 |
585'2 |
591'6 |
584'2 |
591'6 |
7'6 |
584'0 |
08:37A |
|
 |
 |
Mar 27 |
600'0 |
600'0 |
599'4 |
599'4 |
4'6 |
600'0s |
08:37A |
|
 |
 |
May 27 |
615'0 |
615'0 |
615'0 |
615'0 |
7'0 |
608'0 |
08:37A |
|
 |
 |
Jul 27 |
606'0 |
606'0 |
606'0 |
606'0 |
4'0 |
606'6s |
08:37A |
|
 |
 |
Sep 27 |
618'0 |
618'0 |
618'0 |
618'0 |
3'4 |
614'4 |
08:33A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
292'6 |
298'0 |
291'6 |
295'4 |
4'2 |
291'2 |
08:36A |
|
 |
 |
May 26 |
300'0 |
302'2 |
300'0 |
302'2 |
3'6 |
298'4 |
08:36A |
|
 |
 |
Jul 26 |
|
|
|
302'2 |
0'0 |
302'4 |
08:36A |
|
 |
 |
Sep 26 |
|
|
|
314'6 |
0'0 |
306'2 |
08:37A |
|
 |
 |
Dec 26 |
|
|
|
325'0 |
0'0 |
319'6 |
08:37A |
|
 |
 |
Mar 27 |
|
|
|
323'2 |
0'0 |
323'2 |
01/22 |
|
 |
 |
May 27 |
|
|
|
329'2 |
0'0 |
329'2 |
01/22 |
|
 |
 |
Jul 27 |
|
|
|
319'6 |
0'0 |
319'6 |
01/22 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
314'0 |
01/22 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
2962 |
2977 |
2955 |
2977 |
15 |
2962 |
08:37A |
|
 |
 |
May 26 |
2993 |
3005 |
2987 |
3005 |
12 |
2993 |
08:37A |
|
 |
 |
Jul 26 |
3044 |
3050 |
3033 |
3050 |
11 |
3039 |
08:37A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
232.975 |
232.975 |
232.025 |
232.100 |
- 0.275 |
232.375 |
08:37A |
|
 |
 |
Apr 26 |
235.175 |
235.250 |
234.350 |
234.450 |
- 0.375 |
234.825 |
08:37A |
|
 |
 |
Jun 26 |
231.175 |
231.300 |
230.350 |
230.475 |
- 0.425 |
230.900 |
08:37A |
|
 |
 |
Aug 26 |
228.900 |
229.000 |
228.175 |
228.350 |
- 0.400 |
228.750 |
08:37A |
|
 |
 |
Oct 26 |
228.650 |
228.825 |
227.975 |
228.150 |
- 0.325 |
228.475 |
08:37A |
|
 |
 |
Dec 26 |
229.375 |
229.500 |
228.775 |
228.775 |
- 0.400 |
229.175 |
08:37A |
|
 |
 |
Feb 27 |
229.375 |
229.375 |
228.825 |
228.825 |
- 0.325 |
229.150 |
08:37A |
|
 |
 |
Apr 27 |
228.550 |
228.700 |
228.200 |
228.200 |
- 0.300 |
228.500 |
08:37A |
|
 |
 |
Jun 27 |
221.050 |
221.050 |
221.050 |
221.050 |
- 0.050 |
221.100 |
08:37A |
|
 |
 |
Aug 27 |
|
|
|
218.750 |
- 0.500 |
218.050s |
08:37A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
88.475 |
88.800 |
88.400 |
88.525 |
0.050 |
88.475 |
08:37A |
|
 |
 |
Apr 26 |
96.350 |
96.750 |
96.250 |
96.400 |
0.050 |
96.350 |
08:37A |
|
 |
 |
May 26 |
100.000 |
100.000 |
99.975 |
100.000 |
0.225 |
99.775 |
08:37A |
|
 |
 |
Jun 26 |
108.625 |
108.925 |
108.575 |
108.675 |
0.050 |
108.625 |
08:37A |
|
 |
 |
Jul 26 |
109.050 |
109.325 |
109.025 |
109.150 |
0.100 |
109.050 |
08:37A |
|
 |
 |
Aug 26 |
107.600 |
107.850 |
107.575 |
107.700 |
0.100 |
107.600 |
08:37A |
|
 |
 |
Oct 26 |
89.925 |
90.100 |
89.900 |
90.000 |
0.050 |
89.950 |
08:37A |
|
 |
 |
Dec 26 |
80.375 |
80.450 |
80.375 |
80.450 |
0.050 |
80.400 |
08:37A |
|
 |
 |
Feb 27 |
82.475 |
82.475 |
82.475 |
82.475 |
0.025 |
82.450 |
08:36A |
|
 |
 |
Apr 27 |
85.350 |
85.350 |
85.200 |
85.325 |
0.225 |
85.425s |
08:36A |
|
 |
 |
May 27 |
|
|
|
88.825 |
0.225 |
88.825s |
08:32A |
|
 |
 |
Jun 27 |
|
|
|
95.200 |
0.225 |
96.175s |
08:32A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
14.66 |
14.69 |
14.66 |
14.68 |
-0.05 |
14.73 |
08:36A |
|
 |
 |
Feb 26 |
14.91 |
15.05 |
14.88 |
15.04 |
0.04 |
15.00 |
08:37A |
|
 |
 |
Mar 26 |
15.16 |
15.28 |
15.16 |
15.23 |
0.02 |
15.21 |
08:37A |
|
 |
 |
Apr 26 |
15.49 |
15.51 |
15.46 |
15.51 |
0.02 |
15.49 |
08:37A |
|
 |
 |
May 26 |
|
|
|
16.07 |
|
16.01 |
|
|
 |
 |
Jun 26 |
|
|
|
16.58 |
|
16.59 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
142.813 |
142.813 |
143.500 |
|
143.500 |
|
|
 |
 |
Feb 26 |
|
157.488 |
157.488 |
156.400 |
|
155.000 |
|
|
 |
 |
Mar 26 |
|
177.675 |
177.675 |
177.875 |
|
175.850 |
|
|
 |
 |
Apr 26 |
|
181.938 |
181.938 |
182.125 |
|
181.350 |
|
|
 |
 |
May 26 |
|
185.038 |
185.038 |
185.475 |
|
184.175 |
|
|
 |
 |
Jun 26 |
|
190.613 |
190.613 |
188.000 |
|
187.525 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
119.000 |
|
118.400 |
|
118.400 |
|
|
 |
 |
Feb 26 |
126.500 |
126.500 |
126.500 |
126.500 |
1.500 |
125.000 |
08:35A |
|
 |
 |
Mar 26 |
125.325 |
127.100 |
125.325 |
127.100 |
2.550 |
124.550 |
08:35A |
|
 |
 |
Apr 26 |
124.325 |
125.950 |
124.325 |
125.600 |
2.275 |
123.325 |
08:36A |
|
 |
 |
May 26 |
126.300 |
126.300 |
126.300 |
126.300 |
2.725 |
123.575 |
08:36A |
|
 |
 |
Jun 26 |
|
126.400 |
125.550 |
124.425 |
|
123.950 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
71.150 |
|
71.150 |
|
|
 |
 |
Feb 26 |
|
|
|
67.250 |
|
67.250 |
|
|
 |
 |
Mar 26 |
|
|
|
63.000 |
|
62.250 |
|
|
 |
 |
Apr 26 |
|
|
|
60.500 |
|
60.450 |
|
|
 |
 |
May 26 |
|
|
|
61.000 |
|
60.000 |
|
|
 |
 |
Jun 26 |
|
|
|
60.000 |
|
59.500 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
13.49 |
|
13.41 |
|
|
 |
 |
Feb 26 |
|
|
|
14.67 |
|
14.67 |
|
|
 |
 |
Mar 26 |
|
|
|
15.54 |
|
15.38 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |