 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
452'0 |
455'2 |
450'6 |
453'6 |
1'6 |
453'6s |
02:39P |
|
 |
 |
Jul 26 |
460'2 |
463'4 |
458'6 |
462'0 |
1'6 |
462'0s |
02:31P |
|
 |
 |
Sep 26 |
463'4 |
467'6 |
462'2 |
466'0 |
2'0 |
465'6s |
01:30P |
|
 |
 |
Dec 26 |
479'0 |
483'2 |
478'0 |
481'4 |
2'2 |
481'6s |
02:30P |
|
 |
 |
Mar 27 |
492'2 |
497'2 |
492'2 |
495'2 |
2'2 |
495'6s |
02:35P |
|
 |
 |
May 27 |
500'2 |
504'6 |
499'6 |
502'6 |
2'2 |
503'4s |
01:20P |
|
 |
 |
Jul 27 |
504'0 |
508'2 |
503'6 |
506'2 |
1'6 |
506'6s |
01:30P |
|
 |
 |
Sep 27 |
487'2 |
488'4 |
486'6 |
487'4 |
1'6 |
487'2s |
01:30P |
|
 |
 |
Dec 27 |
489'0 |
492'6 |
488'6 |
491'4 |
1'4 |
491'4s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'4 |
1178'4 |
1165'0 |
1174'2 |
8'6 |
1174'4s |
01:30P |
|
 |
 |
Jul 26 |
1181'0 |
1194'6 |
1180'6 |
1190'4 |
8'4 |
1190'2s |
02:31P |
|
 |
 |
Aug 26 |
1174'6 |
1188'2 |
1174'4 |
1184'2 |
8'2 |
1184'0s |
01:20P |
|
 |
 |
Sep 26 |
1151'2 |
1165'4 |
1151'2 |
1162'0 |
9'4 |
1162'2s |
01:20P |
|
 |
 |
Nov 26 |
1155'4 |
1170'0 |
1155'4 |
1166'4 |
8'6 |
1166'4s |
02:41P |
|
 |
 |
Jan 27 |
1169'2 |
1182'4 |
1169'2 |
1179'4 |
8'4 |
1179'4s |
02:30P |
|
 |
 |
Mar 27 |
1167'2 |
1180'6 |
1167'2 |
1177'6 |
8'0 |
1177'6s |
02:30P |
|
 |
 |
May 27 |
1173'0 |
1184'0 |
1172'0 |
1181'2 |
8'0 |
1181'2s |
01:30P |
|
 |
 |
Jul 27 |
1178'6 |
1189'6 |
1177'2 |
1187'0 |
7'6 |
1187'2s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
598'0 |
606'4 |
592'6 |
605'4 |
8'0 |
605'0s |
01:22P |
|
 |
 |
Jul 26 |
607'0 |
614'4 |
601'4 |
613'4 |
6'6 |
612'6s |
01:30P |
|
 |
 |
Sep 26 |
618'4 |
626'6 |
615'0 |
626'0 |
6'6 |
625'4s |
01:30P |
|
 |
 |
Dec 26 |
637'0 |
645'6 |
634'0 |
644'6 |
7'0 |
644'4s |
02:30P |
|
 |
 |
Mar 27 |
652'6 |
661'2 |
649'6 |
660'4 |
7'4 |
660'2s |
01:30P |
|
 |
 |
May 27 |
658'2 |
668'2 |
657'6 |
667'6 |
8'0 |
667'6s |
01:20P |
|
 |
 |
Jul 27 |
657'6 |
663'4 |
653'2 |
663'0 |
7'4 |
662'4s |
01:30P |
|
 |
 |
Sep 27 |
662'6 |
666'0 |
662'6 |
666'0 |
8'2 |
667'0s |
01:20P |
|
 |
 |
Dec 27 |
674'6 |
675'2 |
674'6 |
675'2 |
7'6 |
675'4s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.5425 |
6.6700 |
6.5400 |
6.6475 |
0.1025 |
6.6550s |
01:30P |
|
 |
 |
Jul 26 |
6.7200 |
6.8500 |
6.7050 |
6.8250 |
0.1100 |
6.8325s |
01:30P |
|
 |
 |
Sep 26 |
6.8500 |
7.0000 |
6.8500 |
6.9800 |
0.1150 |
6.9850s |
01:30P |
|
 |
 |
Dec 26 |
7.0100 |
7.1225 |
6.9975 |
7.0950 |
0.0950 |
7.1050s |
01:30P |
|
 |
 |
Mar 27 |
7.1075 |
7.2200 |
7.1025 |
7.1900 |
0.0875 |
7.2025s |
01:30P |
|
 |
 |
May 27 |
|
|
|
7.1500 |
0.0400 |
7.1900s |
01:30P |
|
 |
 |
Jul 27 |
|
|
|
7.0000 |
0.0300 |
7.1250s |
01:30P |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
635'6 |
645'0 |
629'0 |
644'0 |
8'4 |
643'4s |
02:39P |
|
 |
 |
Jul 26 |
648'2 |
657'2 |
641'4 |
656'4 |
8'2 |
655'6s |
01:30P |
|
 |
 |
Sep 26 |
660'0 |
669'2 |
653'6 |
669'0 |
8'4 |
667'6s |
01:30P |
|
 |
 |
Dec 26 |
675'4 |
685'0 |
669'6 |
684'2 |
9'2 |
683'4s |
01:30P |
|
 |
 |
Mar 27 |
682'6 |
696'2 |
682'0 |
696'0 |
9'6 |
695'4s |
01:20P |
|
 |
 |
May 27 |
689'2 |
701'2 |
687'2 |
701'2 |
9'6 |
700'6s |
01:20P |
|
 |
 |
Jul 27 |
682'0 |
695'0 |
682'0 |
694'6 |
9'0 |
694'4s |
01:20P |
|
 |
 |
Sep 27 |
687'0 |
698'0 |
687'0 |
696'4 |
8'2 |
697'2s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
701'0 |
8'0 |
705'0s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
322'2 |
326'4 |
322'2 |
325'2 |
1'2 |
324'0s |
01:30P |
|
 |
 |
Jul 26 |
337'4 |
339'4 |
335'2 |
338'2 |
1'2 |
337'2s |
01:30P |
|
 |
 |
Sep 26 |
345'0 |
345'0 |
345'0 |
345'0 |
0'2 |
342'4s |
01:30P |
|
 |
 |
Dec 26 |
342'6 |
343'0 |
342'6 |
343'0 |
0'6 |
343'4s |
01:30P |
|
 |
 |
Mar 27 |
|
|
|
347'0 |
0'6 |
347'0s |
01:20P |
|
 |
 |
May 27 |
|
|
|
353'0 |
0'6 |
353'0s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
343'4 |
0'6 |
343'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'6 |
337'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
348'6 |
0'6 |
348'6s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3251 |
3269 |
3231 |
3254 |
2 |
3253s |
02:31P |
|
 |
 |
Jul 26 |
3212 |
3229 |
3196 |
3213 |
|
3212s |
01:30P |
|
 |
 |
Aug 26 |
3170 |
3178 |
3148 |
3156 |
- 14 |
3153s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
249.000 |
250.225 |
246.650 |
247.525 |
- 2.175 |
247.425s |
01:05P |
|
 |
 |
Jun 26 |
245.750 |
246.800 |
242.825 |
243.500 |
- 2.525 |
243.550s |
02:30P |
|
 |
 |
Aug 26 |
241.725 |
242.700 |
238.700 |
239.725 |
- 1.900 |
239.700s |
01:05P |
|
 |
 |
Oct 26 |
236.725 |
238.275 |
234.625 |
235.400 |
- 1.525 |
235.450s |
01:05P |
|
 |
 |
Dec 26 |
236.350 |
237.900 |
234.475 |
235.000 |
- 1.550 |
235.075s |
01:05P |
|
 |
 |
Feb 27 |
236.300 |
237.825 |
234.500 |
234.800 |
- 1.700 |
234.900s |
01:05P |
|
 |
 |
Apr 27 |
235.750 |
237.000 |
233.825 |
234.050 |
- 1.725 |
234.150s |
01:05P |
|
 |
 |
Jun 27 |
229.150 |
229.975 |
227.175 |
227.225 |
- 1.725 |
227.350s |
01:05P |
|
 |
 |
Aug 27 |
225.150 |
226.350 |
224.275 |
224.275 |
- 1.750 |
223.750s |
01:05P |
|
 |
 |
Oct 27 |
224.200 |
224.200 |
224.200 |
224.200 |
- 1.525 |
223.000s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
94.900 |
95.700 |
94.600 |
95.350 |
1.175 |
95.400s |
01:05P |
|
 |
 |
Jun 26 |
102.800 |
103.725 |
102.675 |
103.050 |
1.475 |
103.200s |
01:05P |
|
 |
 |
Jul 26 |
105.000 |
105.725 |
104.775 |
105.200 |
1.225 |
105.225s |
01:05P |
|
 |
 |
Aug 26 |
104.700 |
105.625 |
104.625 |
105.175 |
1.125 |
105.125s |
02:31P |
|
 |
 |
Oct 26 |
90.225 |
90.475 |
89.700 |
90.100 |
0.775 |
90.075s |
01:05P |
|
 |
 |
Dec 26 |
82.500 |
82.850 |
82.125 |
82.400 |
0.525 |
82.375s |
01:05P |
|
 |
 |
Feb 27 |
85.525 |
85.850 |
85.100 |
85.350 |
0.250 |
85.300s |
01:05P |
|
 |
 |
Apr 27 |
90.000 |
90.000 |
89.150 |
89.450 |
0.125 |
89.400s |
01:05P |
|
 |
 |
May 27 |
|
|
|
93.300 |
0.125 |
92.275s |
01:05P |
|
 |
 |
Jun 27 |
100.250 |
100.250 |
99.700 |
99.700 |
0.150 |
99.900s |
01:05P |
|
 |
 |
Jul 27 |
100.350 |
100.375 |
99.850 |
99.850 |
- 0.150 |
99.925s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
99.825 |
-0.150 |
99.825s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
16.86 |
16.87 |
16.83 |
16.83 |
-0.02 |
16.85 |
02:44P |
|
 |
 |
May 26 |
17.13 |
17.37 |
17.03 |
17.31 |
0.28 |
17.30 |
02:44P |
|
 |
 |
Jun 26 |
17.71 |
18.08 |
17.70 |
17.95 |
0.22 |
17.90 |
02:44P |
|
 |
 |
Jul 26 |
18.45 |
18.65 |
18.36 |
18.48 |
0.11 |
18.44 |
02:44P |
|
 |
 |
Aug 26 |
18.73 |
18.88 |
18.71 |
18.84 |
0.07 |
18.80 |
02:43P |
|
 |
 |
Sep 26 |
18.95 |
19.10 |
18.92 |
18.93 |
-0.14 |
18.94 |
02:43P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
178.275 |
|
178.275 |
01:10P |
|
 |
 |
May 26 |
174.775 |
176.425 |
173.225 |
175.200 |
- 1.250 |
175.200 |
02:41P |
|
 |
 |
Jun 26 |
176.500 |
177.400 |
173.825 |
176.250 |
- 0.775 |
177.100 |
02:41P |
|
 |
 |
Jul 26 |
180.100 |
180.925 |
179.000 |
179.000 |
- 2.850 |
180.925 |
02:36P |
|
 |
 |
Aug 26 |
187.000 |
187.000 |
183.925 |
184.000 |
- 2.100 |
184.000 |
02:39P |
|
 |
 |
Sep 26 |
191.750 |
191.750 |
187.000 |
189.750 |
- 2.250 |
189.750 |
02:36P |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
177.100 |
177.125 |
177.100 |
177.100 |
|
177.125 |
01:10P |
|
 |
 |
May 26 |
198.150 |
198.250 |
198.000 |
198.250 |
4.000 |
198.250 |
02:41P |
|
 |
 |
Jun 26 |
196.500 |
197.575 |
196.425 |
197.575 |
4.000 |
197.575 |
02:41P |
|
 |
 |
Jul 26 |
185.000 |
186.250 |
184.700 |
186.250 |
4.000 |
186.250 |
01:10P |
|
 |
 |
Aug 26 |
174.500 |
178.000 |
174.500 |
177.525 |
4.000 |
178.000 |
01:45P |
|
 |
 |
Sep 26 |
170.000 |
172.600 |
169.975 |
172.600 |
4.000 |
172.600 |
02:41P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
64.800 |
64.800 |
64.800 |
64.800 |
-0.200 |
64.800 |
01:39P |
|
 |
 |
May 26 |
|
|
|
66.575 |
0.075 |
66.650 |
01:49P |
|
 |
 |
Jun 26 |
|
|
|
70.750 |
|
70.750 |
01:11P |
|
 |
 |
Jul 26 |
|
|
|
71.500 |
|
71.500 |
01:49P |
|
 |
 |
Aug 26 |
|
|
|
71.500 |
0.025 |
71.525 |
01:10P |
|
 |
 |
Sep 26 |
|
|
|
71.500 |
|
71.500 |
01:49P |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.20 |
01:55P |
|
 |
 |
May 26 |
21.80 |
21.87 |
21.78 |
21.87 |
0.33 |
21.87 |
02:36P |
|
 |
 |
Jun 26 |
21.84 |
22.05 |
21.78 |
22.00 |
0.51 |
22.05 |
02:44P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |