 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
448'2 |
451'0 |
447'4 |
449'6 |
1'2 |
448'4 |
07:14A |
|
 |
 |
Jul 26 |
457'4 |
460'0 |
456'4 |
458'4 |
0'6 |
457'6 |
07:14A |
|
 |
 |
Sep 26 |
461'0 |
463'0 |
460'0 |
461'2 |
0'2 |
461'0 |
07:13A |
|
 |
 |
Dec 26 |
476'0 |
478'2 |
475'4 |
476'4 |
-0'2 |
476'6 |
07:14A |
|
 |
 |
Mar 27 |
489'2 |
491'4 |
489'0 |
490'0 |
-0'2 |
490'2 |
07:13A |
|
 |
 |
May 27 |
497'0 |
498'2 |
497'0 |
497'2 |
-0'2 |
497'4 |
07:13A |
|
 |
 |
Jul 27 |
500'4 |
502'4 |
500'4 |
501'2 |
0'0 |
501'2 |
07:13A |
|
 |
 |
Sep 27 |
483'2 |
483'2 |
483'2 |
483'2 |
1'4 |
481'6 |
07:12A |
|
 |
 |
Dec 27 |
486'0 |
488'0 |
486'0 |
487'6 |
1'4 |
486'2 |
07:13A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1162'6 |
1165'6 |
1158'4 |
1159'6 |
-4'0 |
1163'6 |
07:14A |
|
 |
 |
Jul 26 |
1179'0 |
1182'4 |
1175'2 |
1176'6 |
-3'6 |
1180'4 |
07:14A |
|
 |
 |
Aug 26 |
1173'0 |
1176'4 |
1170'0 |
1171'2 |
-3'6 |
1175'0 |
07:13A |
|
 |
 |
Sep 26 |
1150'6 |
1153'2 |
1147'2 |
1147'2 |
-4'4 |
1151'6 |
07:13A |
|
 |
 |
Nov 26 |
1154'0 |
1157'2 |
1151'2 |
1152'4 |
-3'4 |
1156'0 |
07:14A |
|
 |
 |
Jan 27 |
1166'4 |
1169'0 |
1163'2 |
1163'2 |
-5'0 |
1168'2 |
07:13A |
|
 |
 |
Mar 27 |
1164'6 |
1166'6 |
1161'6 |
1162'2 |
-4'4 |
1166'6 |
07:13A |
|
 |
 |
May 27 |
1168'0 |
1170'4 |
1166'2 |
1167'0 |
-3'0 |
1170'0 |
07:13A |
|
 |
 |
Jul 27 |
1176'0 |
1176'0 |
1170'6 |
1170'6 |
-5'0 |
1175'6 |
07:13A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
597'4 |
602'4 |
595'4 |
599'6 |
1'2 |
598'4 |
07:13A |
|
 |
 |
Jul 26 |
605'0 |
610'0 |
603'4 |
608'0 |
1'4 |
606'4 |
07:13A |
|
 |
 |
Sep 26 |
617'0 |
621'4 |
615'4 |
620'2 |
2'0 |
618'2 |
07:13A |
|
 |
 |
Dec 26 |
634'4 |
639'4 |
633'6 |
638'0 |
2'0 |
636'0 |
07:13A |
|
 |
 |
Mar 27 |
650'0 |
654'2 |
648'6 |
653'2 |
2'6 |
650'4 |
07:13A |
|
 |
 |
May 27 |
658'4 |
660'6 |
655'6 |
659'4 |
2'4 |
657'0 |
07:13A |
|
 |
 |
Jul 27 |
652'2 |
652'6 |
650'0 |
651'4 |
-1'2 |
652'6 |
07:13A |
|
 |
 |
Sep 27 |
653'2 |
654'0 |
652'0 |
653'2 |
-3'4 |
656'6 |
07:13A |
|
 |
 |
Dec 27 |
662'2 |
663'2 |
662'2 |
663'2 |
-1'6 |
665'0 |
07:13A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.5075 |
6.5350 |
6.4600 |
6.5200 |
0.0025 |
6.5175 |
07:13A |
|
 |
 |
Jul 26 |
6.6600 |
6.7000 |
6.6525 |
6.6775 |
0.0075 |
6.6700 |
07:13A |
|
 |
 |
Sep 26 |
6.8100 |
6.8400 |
6.7700 |
6.8300 |
0.0125 |
6.8175 |
07:12A |
|
 |
 |
Dec 26 |
6.9550 |
6.9900 |
6.9300 |
6.9875 |
0.0125 |
6.9750 |
07:12A |
|
 |
 |
Mar 27 |
7.0875 |
7.1000 |
7.0775 |
7.0950 |
0.0025 |
7.0925 |
06:19A |
|
 |
 |
May 27 |
7.0200 |
7.1250 |
6.9150 |
7.1100 |
0.1025 |
7.0925s |
06:39A |
|
 |
 |
Jul 27 |
7.0000 |
7.0000 |
7.0000 |
7.0000 |
0.0525 |
7.0525s |
06:39A |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
642'0 |
648'0 |
639'0 |
644'2 |
1'4 |
642'6 |
07:13A |
|
 |
 |
Jul 26 |
654'0 |
659'6 |
650'4 |
656'2 |
1'2 |
655'0 |
07:13A |
|
 |
 |
Sep 26 |
664'0 |
670'6 |
663'4 |
667'6 |
1'4 |
666'2 |
07:13A |
|
 |
 |
Dec 26 |
679'2 |
684'6 |
677'6 |
681'4 |
1'0 |
680'4 |
07:13A |
|
 |
 |
Mar 27 |
691'6 |
696'0 |
689'6 |
692'2 |
0'4 |
691'6 |
07:13A |
|
 |
 |
May 27 |
695'4 |
697'6 |
695'4 |
697'6 |
1'4 |
696'2 |
07:13A |
|
 |
 |
Jul 27 |
690'0 |
690'0 |
686'0 |
686'0 |
-4'4 |
690'4 |
07:14A |
|
 |
 |
Sep 27 |
695'0 |
701'0 |
695'0 |
698'4 |
2'6 |
693'0s |
07:14A |
|
 |
 |
Dec 27 |
700'0 |
710'0 |
700'0 |
701'0 |
1'2 |
700'2s |
05:05A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
344'0 |
345'4 |
341'4 |
341'6 |
-4'2 |
346'0 |
07:10A |
|
 |
 |
Jul 26 |
350'4 |
353'0 |
348'4 |
349'0 |
-3'2 |
352'2 |
07:10A |
|
 |
 |
Sep 26 |
|
|
|
352'2 |
0'0 |
354'2 |
07:14A |
|
 |
 |
Dec 26 |
|
|
|
356'6 |
0'0 |
354'4 |
07:14A |
|
 |
 |
Mar 27 |
|
|
|
358'0 |
0'0 |
358'0 |
04/16 |
|
 |
 |
May 27 |
|
|
|
364'0 |
0'0 |
364'0 |
04/16 |
|
 |
 |
Jul 27 |
|
|
|
354'4 |
0'0 |
354'4 |
04/16 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
348'6 |
04/16 |
|
 |
 |
Dec 27 |
|
|
|
359'6 |
0'0 |
359'6 |
04/16 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3327 |
3335 |
3306 |
3316 |
- 11 |
3327 |
07:13A |
|
 |
 |
Jul 26 |
3282 |
3289 |
3261 |
3269 |
- 12 |
3281 |
07:13A |
|
 |
 |
Aug 26 |
3220 |
3227 |
3203 |
3208 |
- 12 |
3220 |
07:13A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.600 |
253.300 |
249.000 |
250.250 |
- 2.300 |
250.300s |
04/16 |
|
 |
 |
Jun 26 |
251.525 |
251.900 |
246.900 |
247.600 |
- 3.450 |
247.625s |
04/16 |
|
 |
 |
Aug 26 |
246.600 |
246.975 |
242.050 |
243.100 |
- 3.050 |
243.075s |
04/16 |
|
 |
 |
Oct 26 |
240.800 |
241.350 |
237.275 |
238.400 |
- 2.450 |
238.325s |
04/16 |
|
 |
 |
Dec 26 |
239.875 |
240.375 |
236.825 |
237.800 |
- 2.125 |
237.750s |
04/16 |
|
 |
 |
Feb 27 |
239.650 |
239.925 |
236.675 |
237.550 |
- 1.975 |
237.500s |
04/16 |
|
 |
 |
Apr 27 |
238.800 |
239.000 |
236.025 |
236.825 |
- 1.850 |
236.775s |
04/16 |
|
 |
 |
Jun 27 |
232.300 |
232.300 |
229.700 |
230.375 |
- 1.700 |
230.275s |
04/16 |
|
 |
 |
Aug 27 |
227.700 |
227.750 |
227.025 |
227.050 |
- 1.750 |
227.050s |
04/16 |
|
 |
 |
Oct 27 |
226.075 |
226.075 |
226.075 |
226.075 |
- 1.675 |
226.075s |
04/16 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
93.575 |
94.675 |
93.200 |
94.150 |
-0.025 |
94.050s |
04/16 |
|
 |
 |
Jun 26 |
101.550 |
102.450 |
101.175 |
101.700 |
- 0.275 |
101.675s |
04/16 |
|
 |
 |
Jul 26 |
104.600 |
105.125 |
104.275 |
104.375 |
- 0.625 |
104.350s |
04/16 |
|
 |
 |
Aug 26 |
105.100 |
105.250 |
104.500 |
104.675 |
- 0.575 |
104.575s |
04/16 |
|
 |
 |
Oct 26 |
90.250 |
90.650 |
89.950 |
90.125 |
-0.625 |
90.000s |
04/16 |
|
 |
 |
Dec 26 |
82.725 |
83.050 |
82.400 |
82.600 |
-0.575 |
82.475s |
04/16 |
|
 |
 |
Feb 27 |
85.750 |
86.025 |
85.500 |
85.675 |
-0.300 |
85.600s |
04/16 |
|
 |
 |
Apr 27 |
89.675 |
89.925 |
89.525 |
89.725 |
0.050 |
89.725s |
04/16 |
|
 |
 |
May 27 |
|
|
|
93.300 |
0.050 |
92.600s |
04/16 |
|
 |
 |
Jun 27 |
100.000 |
100.125 |
100.000 |
100.050 |
- 0.050 |
100.050s |
04/16 |
|
 |
 |
Jul 27 |
100.100 |
100.100 |
100.100 |
100.100 |
- 0.050 |
100.100s |
04/16 |
|
 |
 |
Aug 27 |
|
|
|
100.275 |
- 0.050 |
100.275s |
04/16 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
16.84 |
16.84 |
16.84 |
16.84 |
-0.02 |
16.86 |
07:13A |
|
 |
 |
May 26 |
17.03 |
17.03 |
17.03 |
17.03 |
-0.10 |
17.13 |
06:15A |
|
 |
 |
Jun 26 |
|
|
|
17.89 |
|
17.98 |
|
|
 |
 |
Jul 26 |
|
|
|
18.46 |
|
18.54 |
|
|
 |
 |
Aug 26 |
|
|
|
18.70 |
|
18.76 |
|
|
 |
 |
Sep 26 |
|
|
|
18.95 |
|
18.94 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
178.275 |
|
178.275 |
|
|
 |
 |
May 26 |
|
173.800 |
173.800 |
174.400 |
|
174.400 |
|
|
 |
 |
Jun 26 |
178.250 |
178.250 |
178.250 |
178.250 |
1.150 |
177.100 |
05:05A |
|
 |
 |
Jul 26 |
183.625 |
183.625 |
183.625 |
183.625 |
2.500 |
181.125 |
06:07A |
|
 |
 |
Aug 26 |
|
|
188.500 |
188.000 |
|
186.000 |
|
|
 |
 |
Sep 26 |
|
|
193.575 |
193.525 |
|
190.500 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.050 |
|
177.125 |
|
177.125 |
|
|
 |
 |
May 26 |
|
191.250 |
|
192.500 |
|
193.000 |
|
|
 |
 |
Jun 26 |
|
|
192.900 |
191.750 |
|
192.000 |
|
|
 |
 |
Jul 26 |
|
|
|
181.325 |
|
181.000 |
|
|
 |
 |
Aug 26 |
|
171.025 |
|
171.250 |
|
171.925 |
|
|
 |
 |
Sep 26 |
|
|
|
166.150 |
|
165.575 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
65.025 |
|
65.250 |
|
|
 |
 |
May 26 |
|
|
|
67.600 |
|
67.625 |
|
|
 |
 |
Jun 26 |
|
|
|
71.750 |
|
71.050 |
|
|
 |
 |
Jul 26 |
|
|
|
72.550 |
|
72.550 |
|
|
 |
 |
Aug 26 |
73.575 |
73.575 |
71.850 |
72.175 |
-1.400 |
72.175s |
04/16 |
|
 |
 |
Sep 26 |
|
|
|
72.600 |
|
72.600 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.20 |
|
|
 |
 |
May 26 |
|
|
|
21.55 |
|
21.50 |
|
|
 |
 |
Jun 26 |
|
|
|
21.48 |
|
21.48 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |