 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
447'2 |
459'0 |
447'2 |
451'0 |
4'0 |
447'0 |
05:58A |
|
 |
 |
May 26 |
464'0 |
476'0 |
463'0 |
469'0 |
8'4 |
460'4 |
05:59A |
|
 |
 |
Jul 26 |
474'0 |
487'4 |
472'4 |
480'2 |
9'2 |
471'0 |
05:58A |
|
 |
 |
Sep 26 |
474'0 |
488'0 |
472'4 |
481'4 |
9'4 |
472'0 |
05:58A |
|
 |
 |
Dec 26 |
485'0 |
498'4 |
484'4 |
493'0 |
8'4 |
484'4 |
05:58A |
|
 |
 |
Mar 27 |
494'4 |
505'4 |
493'6 |
501'4 |
7'4 |
494'0 |
05:58A |
|
 |
 |
May 27 |
499'0 |
509'0 |
498'4 |
504'6 |
6'0 |
498'6 |
05:58A |
|
 |
 |
Jul 27 |
500'6 |
510'4 |
500'4 |
507'0 |
6'2 |
500'6 |
05:58A |
|
 |
 |
Sep 27 |
478'0 |
483'2 |
478'0 |
480'4 |
2'6 |
477'6 |
05:58A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1195'4 |
1214'6 |
1195'4 |
1203'2 |
18'2 |
1185'0 |
05:58A |
|
 |
 |
May 26 |
1219'4 |
1233'6 |
1210'4 |
1220'2 |
19'4 |
1200'6 |
05:58A |
|
 |
 |
Jul 26 |
1226'4 |
1245'6 |
1223'2 |
1232'6 |
19'6 |
1213'0 |
05:58A |
|
 |
 |
Aug 26 |
1204'4 |
1229'0 |
1204'4 |
1216'4 |
19'2 |
1197'2 |
05:58A |
|
 |
 |
Sep 26 |
1159'2 |
1183'4 |
1159'2 |
1173'0 |
17'6 |
1155'2 |
05:58A |
|
 |
 |
Nov 26 |
1150'0 |
1172'4 |
1149'0 |
1163'6 |
17'0 |
1146'6 |
05:58A |
|
 |
 |
Jan 27 |
1160'2 |
1180'4 |
1157'6 |
1173'0 |
17'6 |
1155'2 |
05:58A |
|
 |
 |
Mar 27 |
1151'0 |
1175'4 |
1151'0 |
1168'0 |
16'6 |
1151'2 |
05:58A |
|
 |
 |
May 27 |
1157'0 |
1176'2 |
1155'6 |
1171'2 |
18'4 |
1152'6 |
05:58A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
635'0 |
635'0 |
630'6 |
630'6 |
19'4 |
611'2 |
05:58A |
|
 |
 |
May 26 |
625'0 |
641'6 |
617'4 |
624'6 |
8'0 |
616'6 |
05:58A |
|
 |
 |
Jul 26 |
631'6 |
649'6 |
626'2 |
633'6 |
8'4 |
625'2 |
05:58A |
|
 |
 |
Sep 26 |
643'4 |
660'2 |
638'2 |
645'2 |
8'6 |
636'4 |
05:58A |
|
 |
 |
Dec 26 |
656'0 |
674'4 |
654'0 |
660'4 |
8'4 |
652'0 |
05:58A |
|
 |
 |
Mar 27 |
667'6 |
684'6 |
665'0 |
671'2 |
7'4 |
663'6 |
05:58A |
|
 |
 |
May 27 |
678'0 |
686'4 |
668'2 |
673'6 |
6'0 |
667'6 |
05:58A |
|
 |
 |
Jul 27 |
655'6 |
667'0 |
655'0 |
667'0 |
13'6 |
653'2 |
05:58A |
|
 |
 |
Sep 27 |
655'0 |
668'2 |
655'0 |
668'2 |
13'6 |
654'4 |
05:58A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
6.2450 |
6.2500 |
6.1775 |
6.2500 |
0.2350 |
6.3150s |
05:57A |
|
 |
 |
May 26 |
6.4300 |
6.6925 |
6.4225 |
6.5525 |
0.1225 |
6.4300 |
05:57A |
|
 |
 |
Jul 26 |
6.5500 |
6.7875 |
6.5425 |
6.6850 |
0.1250 |
6.5600 |
05:57A |
|
 |
 |
Sep 26 |
6.7100 |
6.9300 |
6.6950 |
6.8450 |
0.1300 |
6.7150 |
05:57A |
|
 |
 |
Dec 26 |
6.7900 |
6.9925 |
6.7900 |
6.9450 |
0.1375 |
6.8075 |
05:55A |
|
 |
 |
Mar 27 |
6.8500 |
7.0350 |
6.8500 |
6.9825 |
0.1275 |
6.8550 |
05:58A |
|
 |
 |
May 27 |
7.0000 |
7.0350 |
7.0000 |
7.0350 |
0.1850 |
6.8500 |
05:59A |
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
587'4 |
26'2 |
611'4s |
05:58A |
|
 |
 |
May 26 |
630'4 |
647'4 |
625'2 |
633'4 |
10'0 |
623'4 |
05:58A |
|
 |
 |
Jul 26 |
642'0 |
658'4 |
638'0 |
645'6 |
10'2 |
635'4 |
05:58A |
|
 |
 |
Sep 26 |
655'0 |
672'2 |
651'2 |
659'4 |
10'2 |
649'2 |
05:58A |
|
 |
 |
Dec 26 |
672'0 |
690'0 |
670'0 |
678'0 |
10'0 |
668'0 |
05:58A |
|
 |
 |
Mar 27 |
685'4 |
701'4 |
681'6 |
690'0 |
8'4 |
681'4 |
05:58A |
|
 |
 |
May 27 |
692'0 |
698'0 |
692'0 |
692'0 |
6'2 |
685'6 |
05:58A |
|
 |
 |
Jul 27 |
671'2 |
680'2 |
670'4 |
673'6 |
3'4 |
670'2 |
05:58A |
|
 |
 |
Sep 27 |
673'6 |
675'0 |
673'6 |
675'0 |
2'0 |
673'0 |
05:59A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
331'0 |
331'0 |
331'0 |
331'0 |
0'0 |
331'0 |
05:56A |
|
 |
 |
May 26 |
344'4 |
350'0 |
335'0 |
339'2 |
-1'6 |
341'0 |
05:56A |
|
 |
 |
Jul 26 |
348'4 |
353'0 |
339'4 |
339'4 |
-4'6 |
344'2 |
05:57A |
|
 |
 |
Sep 26 |
|
|
|
358'0 |
0'0 |
356'2 |
05:59A |
|
 |
 |
Dec 26 |
366'0 |
366'0 |
366'0 |
366'0 |
3'4 |
362'4 |
05:59A |
|
 |
 |
Mar 27 |
|
|
|
366'0 |
0'0 |
366'0 |
03/06 |
|
 |
 |
May 27 |
|
|
|
372'0 |
0'0 |
372'0 |
03/06 |
|
 |
 |
Jul 27 |
|
|
|
362'4 |
0'0 |
362'4 |
03/06 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
356'6 |
03/06 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
3117 |
3164 |
3117 |
3154 |
23 |
3131 |
05:58A |
|
 |
 |
May 26 |
3150 |
3213 |
3140 |
3194 |
22 |
3172 |
05:58A |
|
 |
 |
Jul 26 |
3147 |
3230 |
3147 |
3216 |
20 |
3196 |
05:58A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
237.775 |
239.050 |
233.675 |
234.325 |
- 3.950 |
234.575s |
03/08 |
|
 |
 |
Jun 26 |
234.675 |
235.500 |
230.100 |
231.150 |
- 3.800 |
231.475s |
03/08 |
|
 |
 |
Aug 26 |
232.750 |
233.575 |
228.225 |
229.000 |
- 4.150 |
229.250s |
03/08 |
|
 |
 |
Oct 26 |
231.550 |
232.550 |
227.375 |
227.800 |
- 4.375 |
228.000s |
03/08 |
|
 |
 |
Dec 26 |
232.000 |
233.125 |
227.775 |
228.250 |
- 4.475 |
228.350s |
03/08 |
|
 |
 |
Feb 27 |
230.925 |
233.250 |
228.000 |
228.425 |
- 4.325 |
228.450s |
03/08 |
|
 |
 |
Apr 27 |
230.675 |
232.275 |
226.975 |
227.525 |
- 4.350 |
227.450s |
03/08 |
|
 |
 |
Jun 27 |
223.000 |
224.875 |
219.975 |
220.150 |
- 4.325 |
220.250s |
03/06 |
|
 |
 |
Aug 27 |
220.600 |
222.200 |
217.525 |
217.525 |
- 4.150 |
217.825s |
03/06 |
|
 |
 |
Oct 27 |
219.075 |
219.075 |
219.075 |
219.075 |
- 3.375 |
218.550s |
03/06 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
95.650 |
96.550 |
95.500 |
95.675 |
-0.050 |
95.625s |
03/08 |
|
 |
 |
May 26 |
100.525 |
101.250 |
100.525 |
100.900 |
0.325 |
100.850s |
03/06 |
|
 |
 |
Jun 26 |
109.775 |
110.675 |
109.700 |
110.600 |
0.675 |
110.575s |
03/08 |
|
 |
 |
Jul 26 |
112.100 |
112.825 |
111.900 |
112.700 |
0.600 |
112.700s |
03/08 |
|
 |
 |
Aug 26 |
110.875 |
111.800 |
110.825 |
111.575 |
0.575 |
111.625s |
03/08 |
|
 |
 |
Oct 26 |
93.575 |
94.250 |
93.525 |
94.125 |
0.500 |
94.175s |
03/08 |
|
 |
 |
Dec 26 |
84.800 |
85.150 |
84.650 |
85.050 |
0.300 |
85.100s |
03/08 |
|
 |
 |
Feb 27 |
86.950 |
87.275 |
86.875 |
87.150 |
0.250 |
87.200s |
03/06 |
|
 |
 |
Apr 27 |
90.200 |
90.500 |
90.175 |
90.500 |
0.275 |
90.450s |
03/06 |
|
 |
 |
May 27 |
|
|
|
92.900 |
0.275 |
93.175s |
03/06 |
|
 |
 |
Jun 27 |
100.300 |
100.500 |
100.225 |
100.425 |
0.350 |
100.425s |
03/06 |
|
 |
 |
Jul 27 |
100.500 |
100.500 |
100.200 |
100.200 |
0.200 |
100.400s |
03/06 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.37 |
16.50 |
16.37 |
16.50 |
0.13 |
16.37 |
04:49A |
|
 |
 |
Apr 26 |
16.98 |
17.08 |
16.98 |
17.02 |
0.04 |
16.98 |
05:58A |
|
 |
 |
May 26 |
17.25 |
17.40 |
17.21 |
17.40 |
0.10 |
17.30 |
05:58A |
|
 |
 |
Jun 26 |
17.68 |
17.83 |
17.67 |
17.83 |
0.12 |
17.71 |
05:58A |
|
 |
 |
Jul 26 |
18.11 |
18.23 |
18.09 |
18.23 |
0.10 |
18.13 |
05:58A |
|
 |
 |
Aug 26 |
18.29 |
18.34 |
18.29 |
18.34 |
|
18.34 |
03/08 |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
199.750 |
|
199.750 |
|
|
 |
 |
Apr 26 |
|
|
|
204.525 |
|
204.525 |
|
|
 |
 |
May 26 |
|
|
|
207.500 |
|
207.500 |
|
|
 |
 |
Jun 26 |
|
|
|
211.500 |
|
211.500 |
|
|
 |
 |
Jul 26 |
|
206.200 |
|
213.725 |
|
213.725 |
|
|
 |
 |
Aug 26 |
|
210.525 |
|
216.525 |
|
216.525 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
157.000 |
157.000 |
157.000 |
157.000 |
- 0.975 |
157.775s |
03/06 |
|
 |
 |
Apr 26 |
|
156.100 |
|
157.750 |
|
158.000 |
|
|
 |
 |
May 26 |
|
149.000 |
|
150.900 |
|
152.000 |
|
|
 |
 |
Jun 26 |
|
144.550 |
|
147.250 |
|
148.000 |
|
|
 |
 |
Jul 26 |
|
142.050 |
|
145.200 |
|
146.250 |
|
|
 |
 |
Aug 26 |
|
140.775 |
|
144.975 |
|
144.975 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
66.000 |
|
66.000 |
|
|
 |
 |
Apr 26 |
63.750 |
63.750 |
63.750 |
63.750 |
-0.250 |
63.750s |
03/06 |
|
 |
 |
May 26 |
63.000 |
63.500 |
63.000 |
63.050 |
0.525 |
63.050s |
03/06 |
|
 |
 |
Jun 26 |
|
|
|
63.000 |
|
63.000 |
|
|
 |
 |
Jul 26 |
|
|
|
63.000 |
|
63.000 |
|
|
 |
 |
Aug 26 |
61.050 |
63.000 |
61.050 |
63.000 |
0.050 |
63.000s |
03/06 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
19.35 |
|
19.52 |
|
|
 |
 |
Apr 26 |
|
|
|
19.69 |
|
19.68 |
|
|
 |
 |
May 26 |
|
|
|
19.08 |
|
19.16 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |