 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
455'4 |
453'0 |
454'2 |
0'0 |
454'2 |
12:07A |
|
 |
 |
Jul 26 |
462'0 |
464'4 |
461'4 |
462'6 |
0'0 |
462'6 |
12:07A |
|
 |
 |
Sep 26 |
466'2 |
468'4 |
465'6 |
466'6 |
-0'2 |
467'0 |
12:06A |
|
 |
 |
Dec 26 |
481'4 |
483'6 |
481'0 |
482'0 |
-0'2 |
482'2 |
12:07A |
|
 |
 |
Mar 27 |
494'6 |
496'6 |
494'0 |
495'2 |
-0'4 |
495'6 |
12:06A |
|
 |
 |
May 27 |
501'6 |
503'6 |
501'4 |
502'6 |
-0'4 |
503'2 |
12:06A |
|
 |
 |
Jul 27 |
505'0 |
507'0 |
505'0 |
505'6 |
-0'4 |
506'2 |
12:06A |
|
 |
 |
Sep 27 |
|
|
|
487'2 |
0'0 |
487'2 |
12:06A |
|
 |
 |
Dec 27 |
491'0 |
492'0 |
490'6 |
490'6 |
-0'6 |
491'4 |
12:06A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1163'2 |
1165'6 |
1'2 |
1164'4 |
12:07A |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1178'2 |
1180'6 |
1'2 |
1179'4 |
12:07A |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1172'2 |
1174'4 |
1'2 |
1173'2 |
12:06A |
|
 |
 |
Sep 26 |
1151'2 |
1155'2 |
1150'4 |
1153'0 |
1'2 |
1151'6 |
12:06A |
|
 |
 |
Nov 26 |
1157'0 |
1159'4 |
1155'2 |
1158'0 |
2'0 |
1156'0 |
12:07A |
|
 |
 |
Jan 27 |
1170'0 |
1171'4 |
1167'2 |
1169'4 |
1'2 |
1168'2 |
12:06A |
|
 |
 |
Mar 27 |
1166'0 |
1169'0 |
1165'0 |
1167'2 |
0'2 |
1167'0 |
12:06A |
|
 |
 |
May 27 |
1171'0 |
1172'0 |
1169'0 |
1170'0 |
-0'6 |
1170'6 |
12:06A |
|
 |
 |
Jul 27 |
1177'6 |
1177'6 |
1174'0 |
1175'4 |
-1'4 |
1177'0 |
12:05A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
600'2 |
604'6 |
599'2 |
602'4 |
3'2 |
599'2 |
12:06A |
|
 |
 |
Jul 26 |
608'0 |
613'0 |
607'2 |
610'6 |
3'6 |
607'0 |
12:06A |
|
 |
 |
Sep 26 |
621'2 |
626'0 |
620'2 |
623'6 |
3'4 |
620'2 |
12:06A |
|
 |
 |
Dec 26 |
639'4 |
644'2 |
639'0 |
642'2 |
3'4 |
638'6 |
12:06A |
|
 |
 |
Mar 27 |
656'2 |
660'2 |
655'4 |
658'4 |
3'4 |
655'0 |
12:06A |
|
 |
 |
May 27 |
663'4 |
667'4 |
663'0 |
666'0 |
3'4 |
662'4 |
12:06A |
|
 |
 |
Jul 27 |
661'6 |
661'6 |
659'0 |
659'4 |
1'2 |
658'2 |
12:06A |
|
 |
 |
Sep 27 |
|
|
|
667'6 |
0'0 |
663'0 |
12:06A |
|
 |
 |
Dec 27 |
|
|
|
674'2 |
0'0 |
672'2 |
12:06A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.6450 |
6.6575 |
6.6225 |
6.6475 |
-0.0050 |
6.6525 |
12:05A |
|
 |
 |
Jul 26 |
6.7950 |
6.8300 |
6.7650 |
6.8125 |
0.0025 |
6.8100 |
12:05A |
|
 |
 |
Sep 26 |
6.9700 |
6.9725 |
6.9500 |
6.9650 |
-0.0075 |
6.9725 |
12:05A |
|
 |
 |
Dec 26 |
7.0750 |
7.0925 |
7.0625 |
7.0925 |
-0.0025 |
7.0950 |
12:05A |
|
 |
 |
Mar 27 |
7.1600 |
7.1600 |
7.1600 |
7.1600 |
-0.0325 |
7.1925 |
12:05A |
|
 |
 |
May 27 |
|
|
|
7.1500 |
|
7.1900s |
04/22 |
|
 |
 |
Jul 27 |
|
|
|
7.0000 |
|
7.1250s |
04/22 |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
639'0 |
646'0 |
637'0 |
644'0 |
6'2 |
637'6 |
12:06A |
|
 |
 |
Jul 26 |
651'0 |
657'6 |
648'4 |
655'6 |
5'6 |
650'0 |
12:06A |
|
 |
 |
Sep 26 |
662'6 |
669'2 |
660'2 |
667'6 |
5'6 |
662'0 |
12:06A |
|
 |
 |
Dec 26 |
679'2 |
684'6 |
677'0 |
683'4 |
5'2 |
678'2 |
12:06A |
|
 |
 |
Mar 27 |
691'2 |
696'2 |
690'6 |
695'6 |
5'2 |
690'4 |
12:06A |
|
 |
 |
May 27 |
698'4 |
701'0 |
698'4 |
701'0 |
5'0 |
696'0 |
12:07A |
|
 |
 |
Jul 27 |
696'0 |
697'4 |
689'6 |
689'6 |
-4'4 |
690'0s |
12:07A |
|
 |
 |
Sep 27 |
700'0 |
700'0 |
690'4 |
690'4 |
-4'0 |
693'2s |
12:06A |
|
 |
 |
Dec 27 |
|
|
|
701'0 |
-4'2 |
700'6s |
04/22 |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
318'6 |
319'4 |
318'6 |
319'4 |
3'2 |
316'2 |
12:05A |
|
 |
 |
Jul 26 |
332'4 |
333'4 |
331'0 |
333'0 |
2'0 |
331'0 |
12:00A |
|
 |
 |
Sep 26 |
|
|
|
340'0 |
0'0 |
337'2 |
12:00A |
|
 |
 |
Dec 26 |
|
|
|
339'0 |
0'0 |
338'4 |
12:00A |
|
 |
 |
Mar 27 |
|
|
|
342'0 |
0'0 |
342'0 |
04/22 |
|
 |
 |
May 27 |
|
|
|
348'0 |
0'0 |
348'0 |
04/22 |
|
 |
 |
Jul 27 |
|
|
|
338'4 |
0'0 |
338'4 |
04/22 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
332'6 |
04/22 |
|
 |
 |
Dec 27 |
|
|
|
343'6 |
0'0 |
343'6 |
04/22 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3223 |
3223 |
3207 |
3216 |
10 |
3206 |
12:06A |
|
 |
 |
Jul 26 |
3179 |
3179 |
3161 |
3172 |
9 |
3163 |
12:06A |
|
 |
 |
Aug 26 |
3130 |
3130 |
3112 |
3120 |
7 |
3113 |
12:07A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
247.750 |
248.000 |
245.650 |
246.925 |
- 0.575 |
246.850s |
04/22 |
|
 |
 |
Jun 26 |
243.600 |
243.975 |
241.525 |
243.225 |
- 0.475 |
243.075s |
04/22 |
|
 |
 |
Aug 26 |
239.550 |
240.100 |
237.825 |
239.275 |
- 0.525 |
239.175s |
04/22 |
|
 |
 |
Oct 26 |
235.150 |
235.850 |
233.725 |
235.100 |
- 0.400 |
235.050s |
04/22 |
|
 |
 |
Dec 26 |
235.225 |
235.475 |
233.375 |
234.675 |
- 0.425 |
234.650s |
04/22 |
|
 |
 |
Feb 27 |
235.075 |
235.300 |
233.225 |
234.475 |
- 0.500 |
234.400s |
04/22 |
|
 |
 |
Apr 27 |
234.250 |
234.250 |
232.450 |
233.625 |
- 0.650 |
233.500s |
04/22 |
|
 |
 |
Jun 27 |
227.350 |
227.350 |
226.075 |
226.825 |
- 0.675 |
226.675s |
04/22 |
|
 |
 |
Aug 27 |
223.500 |
223.700 |
223.500 |
223.600 |
- 0.450 |
223.300s |
04/22 |
|
 |
 |
Oct 27 |
221.050 |
221.050 |
221.050 |
221.050 |
- 1.325 |
221.675s |
04/22 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
95.550 |
95.750 |
94.850 |
94.850 |
-0.350 |
95.050s |
04/22 |
|
 |
 |
Jun 26 |
103.175 |
103.775 |
102.450 |
102.500 |
- 0.575 |
102.625s |
04/22 |
|
 |
 |
Jul 26 |
105.250 |
106.575 |
105.100 |
105.575 |
0.475 |
105.700s |
04/22 |
|
 |
 |
Aug 26 |
105.325 |
106.875 |
105.075 |
106.100 |
1.000 |
106.125s |
04/22 |
|
 |
 |
Oct 26 |
90.375 |
91.725 |
90.125 |
91.175 |
1.100 |
91.175s |
04/22 |
|
 |
 |
Dec 26 |
82.525 |
83.800 |
82.425 |
83.450 |
1.075 |
83.450s |
04/22 |
|
 |
 |
Feb 27 |
85.400 |
86.450 |
85.350 |
86.250 |
0.950 |
86.250s |
04/22 |
|
 |
 |
Apr 27 |
89.400 |
90.200 |
89.400 |
90.025 |
0.725 |
90.125s |
04/22 |
|
 |
 |
May 27 |
|
|
|
93.300 |
0.725 |
93.000s |
04/22 |
|
 |
 |
Jun 27 |
99.925 |
100.475 |
99.900 |
99.900 |
0.400 |
100.300s |
04/22 |
|
 |
 |
Jul 27 |
100.350 |
100.375 |
100.100 |
100.100 |
0.400 |
100.325s |
04/22 |
|
 |
 |
Aug 27 |
|
|
|
100.225 |
0.400 |
100.225s |
04/22 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
16.84 |
|
16.84 |
|
|
 |
 |
May 26 |
|
|
|
17.45 |
|
17.46 |
|
|
 |
 |
Jun 26 |
18.04 |
18.04 |
18.04 |
18.04 |
0.01 |
18.03 |
04/22 |
|
 |
 |
Jul 26 |
|
|
|
18.48 |
|
18.54 |
|
|
 |
 |
Aug 26 |
|
|
|
18.87 |
|
18.92 |
|
|
 |
 |
Sep 26 |
|
|
|
19.07 |
|
19.07 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
176.075 |
|
177.000 |
|
177.000 |
|
|
 |
 |
May 26 |
|
169.150 |
|
171.000 |
|
171.000 |
|
|
 |
 |
Jun 26 |
173.500 |
174.450 |
169.875 |
172.375 |
- 6.725 |
170.375s |
04/22 |
|
 |
 |
Jul 26 |
|
175.625 |
175.625 |
176.000 |
|
175.750 |
|
|
 |
 |
Aug 26 |
|
|
180.500 |
179.000 |
|
178.450 |
|
|
 |
 |
Sep 26 |
|
185.563 |
185.563 |
184.300 |
|
184.300 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.900 |
177.900 |
177.100 |
|
177.125 |
|
|
 |
 |
May 26 |
|
|
200.975 |
199.250 |
|
199.000 |
|
|
 |
 |
Jun 26 |
|
200.388 |
200.388 |
201.000 |
|
199.975 |
|
|
 |
 |
Jul 26 |
190.500 |
193.750 |
188.500 |
191.625 |
4.800 |
191.050s |
04/22 |
|
 |
 |
Aug 26 |
|
182.563 |
182.563 |
180.500 |
|
181.750 |
|
|
 |
 |
Sep 26 |
|
176.800 |
176.800 |
175.000 |
|
175.000 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
64.800 |
|
64.800 |
|
|
 |
 |
May 26 |
|
|
|
66.575 |
0.150 |
66.800s |
04/22 |
|
 |
 |
Jun 26 |
|
|
|
70.775 |
|
71.400 |
|
|
 |
 |
Jul 26 |
72.875 |
72.875 |
71.825 |
71.825 |
1.375 |
72.875s |
04/22 |
|
 |
 |
Aug 26 |
|
|
|
72.025 |
|
72.200 |
|
|
 |
 |
Sep 26 |
|
|
|
71.500 |
|
71.500 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.20s |
04/22 |
|
 |
 |
May 26 |
22.00 |
22.00 |
21.66 |
21.66 |
-0.16 |
21.71s |
04/22 |
|
 |
 |
Jun 26 |
|
|
|
21.90 |
|
21.89 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |