 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
473'6 |
475'0 |
473'4 |
475'0 |
1'2 |
473'6 |
06:47A |
|
 |
 |
Jul 26 |
485'0 |
487'4 |
483'0 |
483'6 |
-2'0 |
485'6 |
06:48A |
|
 |
 |
Sep 26 |
489'4 |
492'0 |
488'0 |
488'6 |
-1'6 |
490'4 |
06:47A |
|
 |
 |
Dec 26 |
503'4 |
505'6 |
502'2 |
502'6 |
-1'6 |
504'4 |
06:48A |
|
 |
 |
Mar 27 |
515'6 |
518'2 |
514'6 |
515'2 |
-2'0 |
517'2 |
06:47A |
|
 |
 |
May 27 |
523'0 |
525'0 |
522'0 |
522'2 |
-1'6 |
524'0 |
06:47A |
|
 |
 |
Jul 27 |
527'2 |
528'6 |
525'4 |
527'0 |
-1'0 |
528'0 |
06:47A |
|
 |
 |
Sep 27 |
506'0 |
507'2 |
505'6 |
506'4 |
-0'4 |
507'0 |
06:47A |
|
 |
 |
Dec 27 |
508'6 |
510'2 |
507'6 |
508'0 |
-2'4 |
510'4 |
06:47A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1215'2 |
1215'2 |
1204'2 |
1204'2 |
-3'2 |
1207'4 |
06:47A |
|
 |
 |
Jul 26 |
1222'0 |
1226'0 |
1217'0 |
1218'0 |
-4'6 |
1222'6 |
06:48A |
|
 |
 |
Aug 26 |
1212'0 |
1218'6 |
1210'2 |
1211'2 |
-4'6 |
1216'0 |
06:47A |
|
 |
 |
Sep 26 |
1189'2 |
1194'4 |
1187'4 |
1189'4 |
-3'0 |
1192'4 |
06:47A |
|
 |
 |
Nov 26 |
1195'0 |
1198'6 |
1192'2 |
1193'4 |
-3'2 |
1196'6 |
06:48A |
|
 |
 |
Jan 27 |
1206'0 |
1209'6 |
1203'6 |
1205'4 |
-2'6 |
1208'2 |
06:47A |
|
 |
 |
Mar 27 |
1199'4 |
1205'0 |
1199'2 |
1201'0 |
-2'4 |
1203'4 |
06:47A |
|
 |
 |
May 27 |
1202'0 |
1205'0 |
1200'2 |
1202'0 |
-3'0 |
1205'0 |
06:47A |
|
 |
 |
Jul 27 |
1204'4 |
1211'0 |
1204'4 |
1207'6 |
-1'6 |
1209'4 |
06:47A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
633'4 |
633'4 |
633'0 |
633'0 |
3'4 |
629'4 |
06:47A |
|
 |
 |
Jul 26 |
641'2 |
650'2 |
635'2 |
636'2 |
-4'6 |
641'0 |
06:47A |
|
 |
 |
Sep 26 |
656'4 |
665'2 |
650'4 |
651'2 |
-5'2 |
656'4 |
06:47A |
|
 |
 |
Dec 26 |
678'4 |
685'6 |
671'4 |
672'0 |
-5'4 |
677'4 |
06:47A |
|
 |
 |
Mar 27 |
696'6 |
702'6 |
689'0 |
689'4 |
-5'6 |
695'2 |
06:47A |
|
 |
 |
May 27 |
701'2 |
708'6 |
697'4 |
697'4 |
-5'4 |
703'0 |
06:47A |
|
 |
 |
Jul 27 |
700'0 |
705'4 |
695'0 |
695'0 |
-6'0 |
701'0 |
06:47A |
|
 |
 |
Sep 27 |
709'4 |
710'0 |
703'6 |
703'6 |
-4'6 |
708'4 |
06:47A |
|
 |
 |
Dec 27 |
723'0 |
725'0 |
717'0 |
717'0 |
-5'4 |
722'4 |
06:47A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.7950 |
6.8275 |
6.7950 |
6.8275 |
-0.0550 |
6.8825 |
06:47A |
|
 |
 |
Jul 26 |
6.9700 |
7.0575 |
6.9000 |
6.9250 |
-0.0650 |
6.9900 |
06:47A |
|
 |
 |
Sep 26 |
7.1500 |
7.3000 |
7.1100 |
7.1100 |
-0.0625 |
7.1725 |
06:46A |
|
 |
 |
Dec 26 |
7.3400 |
7.4000 |
7.2825 |
7.2825 |
-0.0525 |
7.3350 |
06:47A |
|
 |
 |
Mar 27 |
7.5025 |
7.5200 |
7.5025 |
7.5175 |
0.0500 |
7.4675 |
06:47A |
|
 |
 |
May 27 |
7.4975 |
7.4975 |
7.4500 |
7.4650 |
-0.0250 |
7.4825s |
06:47A |
|
 |
 |
Jul 27 |
7.1875 |
7.3925 |
7.1875 |
7.3500 |
-0.0325 |
7.3950s |
06:47A |
|
 |
 |
Sep 27 |
7.0350 |
7.2200 |
7.0350 |
7.2200 |
0.0700 |
7.2200s |
05/04 |
|
 |
 |
Dec 27 |
7.1475 |
7.1475 |
7.1475 |
7.1475 |
0.0475 |
7.1475s |
05/04 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
681'0 |
681'0 |
674'0 |
678'4 |
0'0 |
682'4s |
06:47A |
|
 |
 |
Jul 26 |
696'6 |
701'6 |
684'4 |
686'2 |
-8'2 |
694'4 |
06:47A |
|
 |
 |
Sep 26 |
709'2 |
713'4 |
696'6 |
698'0 |
-8'4 |
706'4 |
06:47A |
|
 |
 |
Dec 26 |
724'2 |
727'4 |
711'6 |
711'6 |
-9'4 |
721'2 |
06:47A |
|
 |
 |
Mar 27 |
734'6 |
738'6 |
723'6 |
725'0 |
-7'6 |
732'6 |
06:47A |
|
 |
 |
May 27 |
739'2 |
743'2 |
728'4 |
728'4 |
-9'2 |
737'6 |
06:47A |
|
 |
 |
Jul 27 |
733'6 |
733'6 |
733'6 |
733'6 |
0'4 |
733'2 |
06:48A |
|
 |
 |
Sep 27 |
740'0 |
740'0 |
740'0 |
740'0 |
2'0 |
738'0 |
06:47A |
|
 |
 |
Dec 27 |
742'6 |
742'6 |
742'6 |
742'6 |
-3'2 |
746'0 |
06:47A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
335'2 |
0'0 |
341'4 |
06:46A |
|
 |
 |
Jul 26 |
360'2 |
360'6 |
357'2 |
359'4 |
0'0 |
359'4 |
06:46A |
|
 |
 |
Sep 26 |
366'4 |
367'0 |
366'4 |
367'0 |
0'6 |
366'2 |
06:46A |
|
 |
 |
Dec 26 |
365'0 |
365'0 |
365'0 |
365'0 |
0'4 |
364'4 |
03:00A |
|
 |
 |
Mar 27 |
|
|
|
368'0 |
0'0 |
368'0 |
05/04 |
|
 |
 |
May 27 |
|
|
|
374'0 |
0'0 |
374'0 |
05/04 |
|
 |
 |
Jul 27 |
|
|
|
364'4 |
0'0 |
364'4 |
05/04 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
358'6 |
05/04 |
|
 |
 |
Dec 27 |
|
|
|
369'6 |
0'0 |
369'6 |
05/04 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3196 |
3201 |
3196 |
3201 |
- 6 |
3207 |
06:45A |
|
 |
 |
Jul 26 |
3209 |
3220 |
3192 |
3193 |
- 16 |
3209 |
06:47A |
|
 |
 |
Aug 26 |
3170 |
3179 |
3154 |
3154 |
- 16 |
3170 |
06:47A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
252.975 |
253.325 |
249.400 |
251.950 |
- 1.250 |
251.750s |
05/04 |
|
 |
 |
Aug 26 |
247.800 |
248.275 |
243.950 |
246.375 |
- 1.650 |
246.175s |
05/04 |
|
 |
 |
Oct 26 |
242.375 |
242.625 |
238.475 |
240.525 |
- 2.000 |
240.450s |
05/04 |
|
 |
 |
Dec 26 |
241.650 |
241.925 |
238.050 |
239.950 |
- 1.975 |
239.875s |
05/04 |
|
 |
 |
Feb 27 |
241.850 |
241.850 |
238.200 |
240.025 |
- 1.850 |
240.000s |
05/04 |
|
 |
 |
Apr 27 |
240.875 |
241.175 |
237.800 |
239.600 |
- 1.900 |
239.450s |
05/04 |
|
 |
 |
Jun 27 |
234.725 |
234.725 |
231.575 |
233.250 |
- 1.875 |
233.050s |
05/04 |
|
 |
 |
Aug 27 |
231.550 |
231.550 |
229.475 |
229.475 |
- 1.925 |
230.050s |
05/04 |
|
 |
 |
Oct 27 |
229.900 |
229.950 |
228.275 |
228.275 |
- 2.025 |
228.750s |
05/04 |
|
 |
 |
Dec 27 |
|
|
|
230.000 |
- 2.025 |
227.975s |
05/04 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
92.600 |
93.000 |
91.550 |
91.700 |
-1.200 |
91.625s |
05/04 |
|
 |
 |
Jun 26 |
101.375 |
101.950 |
99.675 |
99.850 |
- 1.525 |
99.750s |
05/04 |
|
 |
 |
Jul 26 |
103.425 |
104.075 |
101.725 |
101.950 |
- 1.550 |
101.825s |
05/04 |
|
 |
 |
Aug 26 |
103.875 |
104.575 |
102.250 |
102.475 |
- 1.450 |
102.400s |
05/04 |
|
 |
 |
Oct 26 |
89.800 |
89.875 |
88.100 |
88.650 |
-0.800 |
88.450s |
05/04 |
|
 |
 |
Dec 26 |
82.325 |
82.350 |
80.825 |
81.400 |
-0.450 |
81.275s |
05/04 |
|
 |
 |
Feb 27 |
85.075 |
85.450 |
83.950 |
84.625 |
-0.450 |
84.475s |
05/04 |
|
 |
 |
Apr 27 |
89.400 |
89.400 |
87.950 |
88.650 |
-0.500 |
88.500s |
05/04 |
|
 |
 |
May 27 |
|
|
|
93.250 |
-0.325 |
91.575s |
05/04 |
|
 |
 |
Jun 27 |
99.100 |
99.300 |
98.500 |
98.725 |
- 0.400 |
98.900s |
05/04 |
|
 |
 |
Jul 27 |
99.350 |
99.400 |
98.650 |
98.650 |
- 0.350 |
99.000s |
05/04 |
|
 |
 |
Aug 27 |
98.200 |
98.200 |
98.200 |
98.200 |
- 0.550 |
98.200s |
05/04 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
16.94 |
16.95 |
16.94 |
16.95 |
0.01 |
16.94 |
06:46A |
|
 |
 |
Jun 26 |
17.21 |
17.21 |
17.20 |
17.20 |
-0.01 |
17.21 |
06:48A |
|
 |
 |
Jul 26 |
|
|
|
17.78 |
|
17.81 |
|
|
 |
 |
Aug 26 |
|
|
|
18.21 |
|
18.21 |
|
|
 |
 |
Sep 26 |
|
|
|
18.56 |
|
18.57 |
|
|
 |
 |
Oct 26 |
|
|
|
18.78 |
|
18.75 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
163.200 |
|
163.975 |
|
166.975 |
|
|
 |
 |
Jun 26 |
156.200 |
156.200 |
156.200 |
156.200 |
- 2.425 |
158.625 |
06:28A |
|
 |
 |
Jul 26 |
|
158.575 |
158.575 |
161.325 |
|
160.000 |
|
|
 |
 |
Aug 26 |
|
165.050 |
165.050 |
164.500 |
|
164.025 |
|
|
 |
 |
Sep 26 |
|
168.925 |
168.925 |
168.900 |
|
167.775 |
|
|
 |
 |
Oct 26 |
|
172.925 |
172.925 |
173.700 |
|
173.400 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
203.050 |
|
202.500 |
|
|
 |
 |
Jun 26 |
198.200 |
199.375 |
198.200 |
199.375 |
0.400 |
198.975 |
05:56A |
|
 |
 |
Jul 26 |
|
|
188.725 |
188.000 |
|
189.725 |
|
|
 |
 |
Aug 26 |
|
|
|
179.250 |
|
180.750 |
|
|
 |
 |
Sep 26 |
|
|
|
171.900 |
|
172.000 |
|
|
 |
 |
Oct 26 |
|
165.600 |
165.600 |
165.750 |
|
166.025 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
65.500 |
65.600 |
65.425 |
65.600 |
-0.625 |
65.425s |
05/04 |
|
 |
 |
Jun 26 |
65.800 |
66.300 |
65.800 |
66.300 |
-0.675 |
66.300s |
05/04 |
|
 |
 |
Jul 26 |
|
|
|
68.000 |
|
68.000 |
|
|
 |
 |
Aug 26 |
|
|
|
69.000 |
|
69.000 |
|
|
 |
 |
Sep 26 |
|
|
|
70.025 |
|
70.375 |
|
|
 |
 |
Oct 26 |
|
|
|
70.425 |
|
70.425 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
22.25 |
|
21.86 |
|
|
 |
 |
Jun 26 |
|
|
|
21.33 |
|
21.22 |
|
|
 |
 |
Jul 26 |
|
|
|
20.65 |
|
20.54 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |