 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
439'4 |
441'0 |
431'6 |
432'6 |
-6'0 |
438'6 |
09:43A |
|
 |
 |
May 26 |
451'0 |
452'4 |
443'4 |
445'0 |
-3'4 |
448'4 |
09:44A |
|
 |
 |
Jul 26 |
458'0 |
460'0 |
452'2 |
453'2 |
-2'6 |
456'0 |
09:44A |
|
 |
 |
Sep 26 |
457'4 |
458'4 |
453'6 |
454'4 |
-1'2 |
455'6 |
09:44A |
|
 |
 |
Dec 26 |
469'4 |
472'0 |
467'4 |
468'4 |
-1'0 |
469'4 |
09:44A |
|
 |
 |
Mar 27 |
480'4 |
483'0 |
479'2 |
480'4 |
-0'2 |
480'6 |
09:44A |
|
 |
 |
May 27 |
487'0 |
489'0 |
486'0 |
486'6 |
-0'2 |
487'0 |
09:44A |
|
 |
 |
Jul 27 |
490'0 |
492'2 |
489'0 |
490'2 |
0'2 |
490'0 |
09:44A |
|
 |
 |
Sep 27 |
471'4 |
473'6 |
471'4 |
472'4 |
0'2 |
472'2 |
09:44A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1165'0 |
1169'6 |
1146'4 |
1151'0 |
-6'2 |
1157'2 |
09:44A |
|
 |
 |
May 26 |
1178'4 |
1185'0 |
1157'4 |
1166'0 |
-4'6 |
1170'6 |
09:44A |
|
 |
 |
Jul 26 |
1190'4 |
1198'2 |
1170'4 |
1178'6 |
-4'0 |
1182'6 |
09:44A |
|
 |
 |
Aug 26 |
1178'0 |
1182'6 |
1159'6 |
1167'4 |
-3'4 |
1171'0 |
09:44A |
|
 |
 |
Sep 26 |
1140'0 |
1140'2 |
1125'4 |
1132'4 |
0'2 |
1132'2 |
09:44A |
|
 |
 |
Nov 26 |
1132'0 |
1136'0 |
1123'2 |
1129'2 |
1'0 |
1128'2 |
09:44A |
|
 |
 |
Jan 27 |
1142'2 |
1147'0 |
1134'0 |
1140'0 |
1'2 |
1138'6 |
09:44A |
|
 |
 |
Mar 27 |
1140'4 |
1145'0 |
1133'6 |
1139'2 |
1'6 |
1137'4 |
09:44A |
|
 |
 |
May 27 |
1145'0 |
1146'6 |
1137'4 |
1143'0 |
2'4 |
1140'4 |
09:44A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
594'6 |
596'0 |
581'0 |
581'0 |
-10'2 |
591'2 |
09:44A |
|
 |
 |
May 26 |
600'4 |
603'6 |
578'0 |
578'2 |
-13'2 |
591'4 |
09:44A |
|
 |
 |
Jul 26 |
606'4 |
610'4 |
586'2 |
586'2 |
-12'4 |
598'6 |
09:44A |
|
 |
 |
Sep 26 |
618'0 |
620'4 |
597'6 |
597'6 |
-12'0 |
609'6 |
09:45A |
|
 |
 |
Dec 26 |
634'0 |
637'4 |
615'6 |
615'6 |
-11'0 |
626'6 |
09:44A |
|
 |
 |
Mar 27 |
646'0 |
650'4 |
630'0 |
630'2 |
-10'4 |
640'6 |
09:44A |
|
 |
 |
May 27 |
651'2 |
654'4 |
636'6 |
637'0 |
-9'6 |
646'6 |
09:44A |
|
 |
 |
Jul 27 |
644'0 |
648'0 |
631'0 |
631'4 |
-9'6 |
641'2 |
09:44A |
|
 |
 |
Sep 27 |
649'4 |
650'4 |
635'4 |
635'4 |
-9'6 |
645'2 |
09:44A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
6.0000 |
6.0000 |
6.0000 |
6.0000 |
0.0075 |
5.9925 |
09:44A |
|
 |
 |
May 26 |
6.1525 |
6.1675 |
6.0550 |
6.1000 |
-0.0275 |
6.1275 |
09:44A |
|
 |
 |
Jul 26 |
6.2725 |
6.3000 |
6.1950 |
6.2425 |
-0.0300 |
6.2725 |
09:44A |
|
 |
 |
Sep 26 |
6.4400 |
6.4600 |
6.3900 |
6.4025 |
-0.0300 |
6.4325 |
09:44A |
|
 |
 |
Dec 26 |
6.5975 |
6.5975 |
6.5350 |
6.5425 |
-0.0400 |
6.5825 |
09:44A |
|
 |
 |
Mar 27 |
6.6650 |
6.6775 |
6.6050 |
6.6200 |
-0.0400 |
6.6600 |
09:43A |
|
 |
 |
May 27 |
|
|
|
6.5775 |
0.0700 |
6.7125s |
09:44A |
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
580'0 |
583'4 |
574'0 |
574'0 |
1'2 |
572'6 |
09:44A |
|
 |
 |
May 26 |
588'2 |
595'2 |
574'4 |
574'6 |
-5'6 |
580'4 |
09:44A |
|
 |
 |
Jul 26 |
601'4 |
607'6 |
588'4 |
588'6 |
-4'6 |
593'4 |
09:44A |
|
 |
 |
Sep 26 |
615'0 |
622'0 |
603'0 |
603'4 |
-4'4 |
608'0 |
09:44A |
|
 |
 |
Dec 26 |
635'0 |
642'4 |
624'0 |
624'2 |
-4'6 |
629'0 |
09:44A |
|
 |
 |
Mar 27 |
650'0 |
656'2 |
639'6 |
640'0 |
-5'0 |
645'0 |
09:44A |
|
 |
 |
May 27 |
656'0 |
660'6 |
647'2 |
647'2 |
-4'0 |
651'2 |
09:44A |
|
 |
 |
Jul 27 |
648'0 |
653'2 |
639'2 |
640'0 |
-4'0 |
644'0 |
09:44A |
|
 |
 |
Sep 27 |
650'0 |
650'0 |
650'0 |
650'0 |
13'4 |
647'6s |
09:44A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
319'0 |
319'0 |
319'0 |
319'0 |
3'6 |
315'2 |
09:13A |
|
 |
 |
May 26 |
322'2 |
322'2 |
316'0 |
319'0 |
-0'6 |
319'6 |
09:44A |
|
 |
 |
Jul 26 |
327'2 |
327'2 |
324'2 |
324'6 |
-1'2 |
326'0 |
09:44A |
|
 |
 |
Sep 26 |
335'2 |
335'2 |
335'2 |
335'2 |
-0'4 |
335'6 |
09:44A |
|
 |
 |
Dec 26 |
|
|
|
348'0 |
0'0 |
344'2 |
09:44A |
|
 |
 |
Mar 27 |
|
|
|
347'6 |
0'0 |
347'6 |
02/27 |
|
 |
 |
May 27 |
|
|
|
353'6 |
0'0 |
353'6 |
02/27 |
|
 |
 |
Jul 27 |
|
|
|
344'2 |
0'0 |
344'2 |
02/27 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
338'4 |
02/27 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3144 |
3144 |
3079 |
3092 |
- 63 |
3155 |
09:44A |
|
 |
 |
May 26 |
3205 |
3206 |
3120 |
3140 |
- 65 |
3205 |
09:44A |
|
 |
 |
Jul 26 |
3228 |
3229 |
3152 |
3168 |
- 60 |
3228 |
09:44A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
229.000 |
232.950 |
228.525 |
231.450 |
- 0.775 |
232.225 |
09:44A |
|
 |
 |
Jun 26 |
226.475 |
229.300 |
225.250 |
227.850 |
- 1.300 |
229.150 |
09:44A |
|
 |
 |
Aug 26 |
225.325 |
227.875 |
224.250 |
226.350 |
- 1.450 |
227.800 |
09:44A |
|
 |
 |
Oct 26 |
224.925 |
227.200 |
223.250 |
225.875 |
- 1.350 |
227.225 |
09:44A |
|
 |
 |
Dec 26 |
225.375 |
227.900 |
224.025 |
226.475 |
- 1.400 |
227.875 |
09:44A |
|
 |
 |
Feb 27 |
225.000 |
228.000 |
224.475 |
227.200 |
- 0.625 |
227.825 |
09:44A |
|
 |
 |
Apr 27 |
224.500 |
226.750 |
223.500 |
226.525 |
- 0.175 |
226.700 |
09:44A |
|
 |
 |
Jun 27 |
217.775 |
219.100 |
217.775 |
218.900 |
- 0.175 |
219.075 |
09:44A |
|
 |
 |
Aug 27 |
213.875 |
215.900 |
213.875 |
215.050 |
- 0.775 |
215.825 |
09:45A |
|
 |
 |
Oct 27 |
214.000 |
214.400 |
214.000 |
214.400 |
- 1.425 |
215.825 |
09:45A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
95.500 |
96.550 |
95.075 |
96.050 |
0.325 |
95.725 |
09:44A |
|
 |
 |
May 26 |
99.700 |
100.675 |
99.700 |
100.675 |
0.550 |
100.125 |
09:44A |
|
 |
 |
Jun 26 |
109.300 |
110.375 |
109.125 |
109.950 |
0.400 |
109.550 |
09:44A |
|
 |
 |
Jul 26 |
111.450 |
112.325 |
111.275 |
112.000 |
0.325 |
111.675 |
09:44A |
|
 |
 |
Aug 26 |
110.400 |
111.150 |
110.225 |
110.900 |
0.325 |
110.575 |
09:44A |
|
 |
 |
Oct 26 |
92.700 |
93.275 |
92.675 |
93.175 |
0.275 |
92.900 |
09:44A |
|
 |
 |
Dec 26 |
83.850 |
84.275 |
83.750 |
84.225 |
0.225 |
84.000 |
09:44A |
|
 |
 |
Feb 27 |
85.925 |
86.375 |
85.925 |
86.350 |
0.200 |
86.150 |
09:44A |
|
 |
 |
Apr 27 |
89.350 |
89.550 |
89.325 |
89.550 |
0.200 |
89.350 |
09:44A |
|
 |
 |
May 27 |
92.000 |
92.250 |
92.000 |
92.250 |
0.250 |
92.250s |
09:44A |
|
 |
 |
Jun 27 |
99.550 |
99.750 |
99.550 |
99.750 |
0.200 |
99.550 |
09:44A |
|
 |
 |
Jul 27 |
99.775 |
99.850 |
99.750 |
99.850 |
- 0.050 |
99.900 |
09:41A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.19 |
16.22 |
16.08 |
16.18 |
-0.10 |
16.28 |
09:44A |
|
 |
 |
Apr 26 |
17.26 |
17.26 |
17.02 |
17.05 |
-0.22 |
17.27 |
09:44A |
|
 |
 |
May 26 |
17.71 |
17.71 |
17.54 |
17.55 |
-0.16 |
17.71 |
09:44A |
|
 |
 |
Jun 26 |
17.89 |
17.95 |
17.81 |
17.95 |
-0.10 |
18.05 |
09:45A |
|
 |
 |
Jul 26 |
17.98 |
17.98 |
17.98 |
17.98 |
-0.20 |
18.18 |
09:42A |
|
 |
 |
Aug 26 |
18.17 |
18.25 |
18.16 |
18.25 |
-0.01 |
18.26 |
09:45A |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
201.000 |
201.000 |
201.000 |
201.000 |
|
201.000 |
08:58A |
|
 |
 |
Apr 26 |
216.000 |
216.000 |
215.350 |
216.000 |
- 0.050 |
216.050 |
09:32A |
|
 |
 |
May 26 |
221.000 |
221.000 |
220.250 |
221.000 |
|
221.000 |
09:43A |
|
 |
 |
Jun 26 |
|
222.713 |
222.475 |
224.000 |
|
224.000 |
|
|
 |
 |
Jul 26 |
222.250 |
222.250 |
222.250 |
222.250 |
- 4.250 |
226.500 |
09:44A |
|
 |
 |
Aug 26 |
|
225.800 |
225.475 |
226.000 |
|
226.500 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
161.550 |
161.575 |
159.500 |
159.550 |
0.775 |
158.775 |
09:23A |
|
 |
 |
Apr 26 |
158.475 |
160.750 |
158.475 |
160.750 |
4.000 |
156.750 |
09:29A |
|
 |
 |
May 26 |
155.575 |
156.400 |
154.750 |
156.400 |
3.900 |
152.500 |
09:42A |
|
 |
 |
Jun 26 |
151.900 |
152.750 |
151.500 |
152.750 |
3.925 |
148.825 |
09:42A |
|
 |
 |
Jul 26 |
149.650 |
150.350 |
148.225 |
150.250 |
3.900 |
146.350 |
09:42A |
|
 |
 |
Aug 26 |
147.875 |
148.850 |
146.850 |
148.850 |
4.000 |
144.850 |
09:42A |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
66.500 |
|
66.500 |
|
|
 |
 |
Apr 26 |
|
|
|
64.500 |
|
64.500 |
|
|
 |
 |
May 26 |
|
|
|
63.400 |
|
63.250 |
|
|
 |
 |
Jun 26 |
|
|
|
63.500 |
|
63.325 |
|
|
 |
 |
Jul 26 |
|
|
|
63.300 |
|
63.300 |
|
|
 |
 |
Aug 26 |
|
|
|
63.550 |
|
63.550 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
19.75 |
|
19.65 |
|
|
 |
 |
Apr 26 |
20.05 |
20.05 |
20.05 |
20.05 |
0.05 |
20.00 |
09:32A |
|
 |
 |
May 26 |
19.85 |
19.85 |
19.71 |
19.71 |
-0.07 |
19.78 |
09:41A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |