 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
439'4 |
441'0 |
431'6 |
433'0 |
-5'4 |
433'2s |
03:45P |
|
 |
 |
May 26 |
451'0 |
452'4 |
443'4 |
445'2 |
-2'6 |
445'6s |
03:50P |
|
 |
 |
Jul 26 |
458'0 |
460'0 |
452'0 |
453'6 |
-1'6 |
454'2s |
02:43P |
|
 |
 |
Sep 26 |
457'4 |
458'4 |
453'0 |
454'4 |
-0'2 |
455'4s |
02:47P |
|
 |
 |
Dec 26 |
469'4 |
472'0 |
467'2 |
469'2 |
0'4 |
470'0s |
03:47P |
|
 |
 |
Mar 27 |
480'4 |
483'0 |
479'2 |
481'4 |
1'2 |
482'0s |
03:44P |
|
 |
 |
May 27 |
487'0 |
489'0 |
485'4 |
488'0 |
1'6 |
488'6s |
03:46P |
|
 |
 |
Jul 27 |
490'0 |
492'2 |
489'0 |
491'2 |
2'2 |
492'2s |
01:30P |
|
 |
 |
Sep 27 |
471'4 |
473'6 |
471'4 |
473'0 |
1'0 |
473'2s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1165'0 |
1169'6 |
1146'4 |
1149'6 |
-7'2 |
1150'0s |
02:51P |
|
 |
 |
May 26 |
1178'4 |
1185'0 |
1157'4 |
1161'6 |
-6'6 |
1164'0s |
03:44P |
|
 |
 |
Jul 26 |
1190'4 |
1198'2 |
1170'4 |
1175'0 |
-5'6 |
1177'0s |
03:48P |
|
 |
 |
Aug 26 |
1178'0 |
1182'6 |
1159'6 |
1165'2 |
-4'0 |
1167'0s |
01:30P |
|
 |
 |
Sep 26 |
1140'0 |
1140'2 |
1125'4 |
1130'6 |
-0'2 |
1132'0s |
01:30P |
|
 |
 |
Nov 26 |
1132'0 |
1136'0 |
1123'2 |
1128'0 |
0'4 |
1128'6s |
03:12P |
|
 |
 |
Jan 27 |
1142'2 |
1147'0 |
1134'0 |
1138'4 |
0'4 |
1139'2s |
01:20P |
|
 |
 |
Mar 27 |
1140'4 |
1145'0 |
1133'6 |
1138'0 |
1'2 |
1138'6s |
01:30P |
|
 |
 |
May 27 |
1145'0 |
1146'6 |
1137'4 |
1141'2 |
1'6 |
1142'2s |
02:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
594'6 |
596'0 |
575'0 |
575'0 |
-16'6 |
574'4s |
01:20P |
|
 |
 |
May 26 |
600'4 |
603'6 |
574'6 |
576'2 |
-14'2 |
577'2s |
02:30P |
|
 |
 |
Jul 26 |
606'4 |
610'4 |
583'0 |
584'6 |
-13'2 |
585'4s |
03:47P |
|
 |
 |
Sep 26 |
618'0 |
620'4 |
594'6 |
596'2 |
-12'4 |
597'2s |
03:50P |
|
 |
 |
Dec 26 |
634'0 |
637'4 |
612'4 |
614'2 |
-11'4 |
615'2s |
01:30P |
|
 |
 |
Mar 27 |
646'0 |
650'4 |
627'4 |
629'4 |
-10'6 |
630'0s |
01:30P |
|
 |
 |
May 27 |
651'2 |
654'4 |
634'0 |
636'4 |
-9'6 |
637'0s |
01:30P |
|
 |
 |
Jul 27 |
644'0 |
648'0 |
628'6 |
631'6 |
-9'4 |
631'6s |
01:20P |
|
 |
 |
Sep 27 |
649'4 |
650'4 |
631'6 |
631'6 |
-9'6 |
635'4s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
6.0000 |
6.0000 |
5.9775 |
5.9775 |
-0.0175 |
5.9750s |
01:30P |
|
 |
 |
May 26 |
6.1525 |
6.1675 |
6.0550 |
6.0850 |
-0.0275 |
6.1000s |
01:30P |
|
 |
 |
Jul 26 |
6.2725 |
6.3000 |
6.1950 |
6.2300 |
-0.0300 |
6.2425s |
01:30P |
|
 |
 |
Sep 26 |
6.4400 |
6.4600 |
6.3800 |
6.4000 |
-0.0200 |
6.4125s |
01:30P |
|
 |
 |
Dec 26 |
6.5975 |
6.5975 |
6.5100 |
6.5400 |
-0.0375 |
6.5450s |
01:30P |
|
 |
 |
Mar 27 |
6.6650 |
6.6775 |
6.5700 |
6.6225 |
-0.0350 |
6.6250s |
01:30P |
|
 |
 |
May 27 |
|
|
|
6.5775 |
-0.0200 |
6.6925s |
01:30P |
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
580'0 |
583'4 |
558'0 |
558'0 |
-5'6 |
567'0s |
01:20P |
|
 |
 |
May 26 |
588'2 |
595'2 |
570'6 |
574'0 |
-5'6 |
574'6s |
01:30P |
|
 |
 |
Jul 26 |
601'4 |
607'6 |
584'4 |
587'0 |
-5'2 |
588'2s |
03:24P |
|
 |
 |
Sep 26 |
615'0 |
622'0 |
599'0 |
601'6 |
-5'2 |
602'6s |
03:30P |
|
 |
 |
Dec 26 |
635'0 |
642'4 |
619'6 |
622'4 |
-5'4 |
623'4s |
01:30P |
|
 |
 |
Mar 27 |
650'0 |
656'2 |
635'4 |
638'0 |
-5'6 |
639'2s |
01:30P |
|
 |
 |
May 27 |
656'0 |
660'6 |
641'4 |
646'0 |
-6'0 |
645'2s |
01:30P |
|
 |
 |
Jul 27 |
648'0 |
653'2 |
635'0 |
638'2 |
-5'4 |
638'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
650'0 |
-5'0 |
642'6s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
319'0 |
319'0 |
319'0 |
319'0 |
-4'4 |
310'6s |
01:30P |
|
 |
 |
May 26 |
322'2 |
322'2 |
314'2 |
316'0 |
-4'4 |
315'2s |
03:42P |
|
 |
 |
Jul 26 |
327'2 |
327'2 |
322'0 |
322'6 |
-4'6 |
321'2s |
03:29P |
|
 |
 |
Sep 26 |
335'2 |
335'2 |
333'0 |
333'0 |
-3'6 |
332'0s |
01:20P |
|
 |
 |
Dec 26 |
|
|
|
348'0 |
-4'0 |
340'2s |
01:20P |
|
 |
 |
Mar 27 |
|
|
|
343'6 |
-4'0 |
343'6s |
01:20P |
|
 |
 |
May 27 |
|
|
|
349'6 |
-4'0 |
349'6s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
340'2 |
-4'0 |
340'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
-4'0 |
334'4s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3144 |
3144 |
3079 |
3081 |
- 72 |
3083s |
03:03P |
|
 |
 |
May 26 |
3205 |
3206 |
3119 |
3125 |
- 76 |
3129s |
03:10P |
|
 |
 |
Jul 26 |
3228 |
3229 |
3149 |
3161 |
- 65 |
3163s |
03:37P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
229.000 |
233.775 |
228.525 |
233.650 |
0.875 |
233.100s |
03:24P |
|
 |
 |
Jun 26 |
226.475 |
230.275 |
225.250 |
230.175 |
0.500 |
229.650s |
02:31P |
|
 |
 |
Aug 26 |
225.325 |
228.875 |
224.250 |
228.750 |
0.375 |
228.175s |
02:39P |
|
 |
 |
Oct 26 |
224.925 |
228.475 |
223.250 |
228.475 |
0.550 |
227.775s |
01:05P |
|
 |
 |
Dec 26 |
225.375 |
229.250 |
224.025 |
229.200 |
0.650 |
228.525s |
01:05P |
|
 |
 |
Feb 27 |
225.000 |
229.225 |
224.475 |
229.225 |
0.700 |
228.525s |
01:05P |
|
 |
 |
Apr 27 |
224.500 |
228.325 |
223.500 |
228.275 |
0.700 |
227.400s |
01:05P |
|
 |
 |
Jun 27 |
217.775 |
220.500 |
217.275 |
220.500 |
0.600 |
219.675s |
01:05P |
|
 |
 |
Aug 27 |
213.875 |
216.475 |
213.875 |
216.475 |
0.650 |
216.475s |
01:05P |
|
 |
 |
Oct 27 |
214.000 |
214.400 |
214.000 |
214.400 |
- 0.125 |
215.700s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
95.500 |
96.550 |
95.075 |
95.575 |
-0.150 |
95.575s |
03:34P |
|
 |
 |
May 26 |
99.700 |
100.675 |
99.500 |
100.050 |
- 0.100 |
100.025s |
01:05P |
|
 |
 |
Jun 26 |
109.300 |
110.375 |
109.050 |
109.475 |
- 0.075 |
109.475s |
01:05P |
|
 |
 |
Jul 26 |
111.450 |
112.325 |
111.250 |
111.525 |
- 0.075 |
111.600s |
01:05P |
|
 |
 |
Aug 26 |
110.400 |
111.150 |
110.200 |
110.525 |
0.025 |
110.600s |
03:23P |
|
 |
 |
Oct 26 |
92.700 |
93.275 |
92.625 |
92.725 |
0.100 |
93.000s |
01:05P |
|
 |
 |
Dec 26 |
83.850 |
84.275 |
83.725 |
83.725 |
0.175 |
84.175s |
02:31P |
|
 |
 |
Feb 27 |
85.925 |
86.425 |
85.875 |
85.875 |
0.250 |
86.400s |
02:55P |
|
 |
 |
Apr 27 |
89.350 |
89.575 |
89.125 |
89.125 |
0.225 |
89.575s |
01:05P |
|
 |
 |
May 27 |
|
|
|
92.250 |
0.225 |
92.475s |
01:05P |
|
 |
 |
Jun 27 |
99.550 |
99.750 |
99.550 |
99.600 |
0.200 |
99.750s |
01:05P |
|
 |
 |
Jul 27 |
99.775 |
99.850 |
99.750 |
99.850 |
- 0.050 |
99.850s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.19 |
16.37 |
16.08 |
16.25 |
-0.05 |
16.23s |
04:00P |
|
 |
 |
Apr 26 |
17.26 |
17.40 |
17.02 |
17.21 |
-0.08 |
17.19s |
04:00P |
|
 |
 |
May 26 |
17.71 |
17.83 |
17.52 |
17.70 |
-0.02 |
17.69s |
04:00P |
|
 |
 |
Jun 26 |
17.89 |
18.12 |
17.81 |
18.10 |
-0.02 |
18.03s |
04:00P |
|
 |
 |
Jul 26 |
17.98 |
18.27 |
17.98 |
18.19 |
0.01 |
18.19s |
04:00P |
|
 |
 |
Aug 26 |
18.17 |
18.31 |
18.16 |
18.31 |
0.05 |
18.31s |
04:00P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
201.000 |
205.000 |
199.750 |
205.000 |
4.000 |
205.000s |
04:00P |
|
 |
 |
Apr 26 |
216.000 |
219.000 |
213.025 |
218.575 |
1.950 |
218.000s |
04:00P |
|
 |
 |
May 26 |
221.000 |
223.500 |
217.000 |
223.500 |
1.500 |
222.500s |
04:00P |
|
 |
 |
Jun 26 |
221.825 |
226.000 |
221.800 |
226.000 |
1.000 |
225.000s |
04:00P |
|
 |
 |
Jul 26 |
222.250 |
227.250 |
222.225 |
227.250 |
0.450 |
226.950s |
04:00P |
|
 |
 |
Aug 26 |
223.750 |
228.250 |
223.725 |
228.000 |
0.750 |
227.250s |
04:00P |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
161.550 |
161.575 |
155.000 |
156.500 |
- 2.725 |
156.050s |
04:00P |
|
 |
 |
Apr 26 |
158.475 |
160.750 |
153.000 |
155.050 |
- 1.700 |
155.050s |
04:00P |
|
 |
 |
May 26 |
155.575 |
156.500 |
149.950 |
149.950 |
- 1.000 |
151.500s |
04:00P |
|
 |
 |
Jun 26 |
151.900 |
152.825 |
146.300 |
146.300 |
- 0.325 |
148.500s |
04:00P |
|
 |
 |
Jul 26 |
149.650 |
150.350 |
144.350 |
144.350 |
- 0.100 |
146.250s |
04:00P |
|
 |
 |
Aug 26 |
147.875 |
148.850 |
143.000 |
143.000 |
- 0.025 |
144.825s |
04:00P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
65.500 |
65.500 |
65.500 |
65.500 |
-1.000 |
65.500s |
04:00P |
|
 |
 |
Apr 26 |
64.000 |
64.000 |
64.000 |
64.000 |
-0.500 |
64.000s |
04:00P |
|
 |
 |
May 26 |
62.250 |
62.250 |
62.250 |
62.250 |
|
63.250s |
04:00P |
|
 |
 |
Jun 26 |
62.525 |
62.525 |
62.525 |
62.525 |
-0.800 |
62.525s |
04:00P |
|
 |
 |
Jul 26 |
63.000 |
63.000 |
62.750 |
62.750 |
-0.550 |
62.750s |
04:00P |
|
 |
 |
Aug 26 |
|
|
|
63.550 |
-0.075 |
63.475s |
04:00P |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
19.66 |
19.66 |
19.50 |
19.50 |
0.01 |
19.66s |
04:00P |
|
 |
 |
Apr 26 |
20.05 |
20.15 |
19.96 |
19.96 |
-0.04 |
19.96s |
04:00P |
|
 |
 |
May 26 |
19.85 |
20.05 |
19.71 |
20.05 |
0.10 |
19.88s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |