 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
451'0 |
452'6 |
449'0 |
450'2 |
-1'0 |
451'2 |
11:04A |
|
 |
 |
Jul 26 |
460'2 |
462'4 |
458'4 |
459'6 |
-0'6 |
460'4 |
11:04A |
|
 |
 |
Sep 26 |
463'6 |
465'4 |
462'4 |
463'4 |
0'2 |
463'2 |
11:04A |
|
 |
 |
Dec 26 |
478'0 |
481'0 |
477'4 |
479'0 |
1'0 |
478'0 |
11:04A |
|
 |
 |
Mar 27 |
491'0 |
494'0 |
490'4 |
492'4 |
1'4 |
491'0 |
11:04A |
|
 |
 |
May 27 |
498'0 |
501'0 |
498'0 |
500'0 |
1'4 |
498'4 |
11:04A |
|
 |
 |
Jul 27 |
501'0 |
504'2 |
501'0 |
503'2 |
1'2 |
502'0 |
11:04A |
|
 |
 |
Sep 27 |
484'0 |
485'0 |
483'0 |
483'0 |
0'0 |
483'0 |
11:04A |
|
 |
 |
Dec 27 |
488'0 |
490'0 |
487'2 |
488'2 |
0'6 |
487'4 |
11:04A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'6 |
1170'0 |
1162'6 |
1166'4 |
-0'4 |
1167'0 |
11:04A |
|
 |
 |
Jul 26 |
1181'2 |
1186'4 |
1179'4 |
1183'2 |
0'0 |
1183'2 |
11:04A |
|
 |
 |
Aug 26 |
1174'6 |
1181'0 |
1173'0 |
1177'2 |
0'6 |
1176'4 |
11:04A |
|
 |
 |
Sep 26 |
1150'2 |
1157'2 |
1149'6 |
1155'0 |
2'4 |
1152'4 |
11:04A |
|
 |
 |
Nov 26 |
1153'0 |
1161'0 |
1151'6 |
1159'2 |
4'6 |
1154'4 |
11:04A |
|
 |
 |
Jan 27 |
1164'0 |
1173'0 |
1163'4 |
1170'6 |
4'4 |
1166'2 |
11:04A |
|
 |
 |
Mar 27 |
1163'0 |
1171'6 |
1162'6 |
1169'0 |
3'4 |
1165'4 |
11:04A |
|
 |
 |
May 27 |
1167'0 |
1175'0 |
1166'0 |
1172'2 |
3'4 |
1168'6 |
11:04A |
|
 |
 |
Jul 27 |
1172'6 |
1180'4 |
1172'0 |
1178'2 |
4'0 |
1174'2 |
11:04A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
593'0 |
610'0 |
590'6 |
605'6 |
12'0 |
593'6 |
11:04A |
|
 |
 |
Jul 26 |
599'6 |
616'6 |
598'0 |
613'0 |
11'2 |
601'6 |
11:04A |
|
 |
 |
Sep 26 |
611'6 |
628'2 |
610'0 |
624'4 |
10'6 |
613'6 |
11:04A |
|
 |
 |
Dec 26 |
630'0 |
645'4 |
628'2 |
642'0 |
10'0 |
632'0 |
11:04A |
|
 |
 |
Mar 27 |
645'0 |
660'0 |
643'6 |
656'2 |
9'0 |
647'2 |
11:04A |
|
 |
 |
May 27 |
651'2 |
666'2 |
651'2 |
662'4 |
8'2 |
654'2 |
11:04A |
|
 |
 |
Jul 27 |
648'4 |
661'6 |
648'4 |
656'6 |
5'0 |
651'6 |
11:04A |
|
 |
 |
Sep 27 |
660'4 |
665'0 |
660'4 |
663'4 |
6'6 |
656'6 |
11:04A |
|
 |
 |
Dec 27 |
662'6 |
672'6 |
662'6 |
672'0 |
6'0 |
666'0 |
11:04A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.3550 |
6.5700 |
6.3550 |
6.5000 |
0.1050 |
6.3950 |
11:04A |
|
 |
 |
Jul 26 |
6.5000 |
6.7275 |
6.5000 |
6.6425 |
0.1000 |
6.5425 |
11:04A |
|
 |
 |
Sep 26 |
6.6600 |
6.8725 |
6.6600 |
6.8025 |
0.1075 |
6.6950 |
11:04A |
|
 |
 |
Dec 26 |
6.8475 |
7.0275 |
6.7950 |
6.9725 |
0.1200 |
6.8525 |
11:04A |
|
 |
 |
Mar 27 |
6.9975 |
7.1400 |
6.8975 |
7.0925 |
0.1225 |
6.9700 |
11:04A |
|
 |
 |
May 27 |
7.0200 |
7.1250 |
6.9150 |
7.1100 |
0.1200 |
6.9900 |
11:04A |
|
 |
 |
Jul 27 |
7.0000 |
7.0000 |
7.0000 |
7.0000 |
|
7.0000 |
11:04A |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
623'2 |
651'4 |
622'0 |
647'2 |
21'6 |
625'4 |
11:04A |
|
 |
 |
Jul 26 |
637'0 |
663'0 |
634'6 |
659'0 |
20'4 |
638'4 |
11:04A |
|
 |
 |
Sep 26 |
649'4 |
674'6 |
648'0 |
669'6 |
18'2 |
651'4 |
11:04A |
|
 |
 |
Dec 26 |
668'0 |
690'0 |
666'0 |
685'0 |
15'4 |
669'4 |
11:04A |
|
 |
 |
Mar 27 |
681'4 |
701'2 |
679'4 |
696'2 |
13'2 |
683'0 |
11:04A |
|
 |
 |
May 27 |
686'0 |
705'4 |
685'2 |
702'6 |
14'0 |
688'6 |
11:04A |
|
 |
 |
Jul 27 |
690'0 |
700'0 |
690'0 |
695'0 |
9'2 |
685'6 |
11:05A |
|
 |
 |
Sep 27 |
695'0 |
701'0 |
695'0 |
698'4 |
8'2 |
690'2 |
11:04A |
|
 |
 |
Dec 27 |
700'0 |
710'0 |
700'0 |
704'0 |
5'0 |
699'0 |
11:04A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
347'0 |
347'2 |
340'6 |
343'4 |
-2'2 |
345'6 |
11:03A |
|
 |
 |
Jul 26 |
347'0 |
351'0 |
346'4 |
350'2 |
-0'4 |
350'6 |
11:03A |
|
 |
 |
Sep 26 |
352'0 |
352'0 |
343'6 |
343'6 |
-7'2 |
351'0 |
11:03A |
|
 |
 |
Dec 26 |
346'4 |
346'4 |
346'4 |
346'4 |
-4'2 |
350'6 |
11:03A |
|
 |
 |
Mar 27 |
|
|
|
354'2 |
0'0 |
354'2 |
04/15 |
|
 |
 |
May 27 |
|
|
|
360'2 |
0'0 |
360'2 |
04/15 |
|
 |
 |
Jul 27 |
|
|
|
350'6 |
0'0 |
350'6 |
04/15 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
345'0 |
04/15 |
|
 |
 |
Dec 27 |
|
|
|
356'0 |
0'0 |
356'0 |
04/15 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3343 |
3350 |
3312 |
3319 |
- 25 |
3344 |
11:04A |
|
 |
 |
Jul 26 |
3310 |
3315 |
3275 |
3279 |
- 33 |
3312 |
11:04A |
|
 |
 |
Aug 26 |
3244 |
3255 |
3220 |
3222 |
- 31 |
3253 |
11:04A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
252.600 |
253.300 |
249.000 |
250.025 |
- 2.575 |
252.600 |
11:04A |
|
 |
 |
Jun 26 |
251.525 |
251.900 |
246.900 |
247.725 |
- 3.350 |
251.075 |
11:04A |
|
 |
 |
Aug 26 |
246.600 |
246.975 |
242.050 |
242.900 |
- 3.225 |
246.125 |
11:04A |
|
 |
 |
Oct 26 |
240.800 |
241.350 |
237.275 |
238.000 |
- 2.775 |
240.775 |
11:04A |
|
 |
 |
Dec 26 |
239.875 |
240.375 |
236.825 |
237.500 |
- 2.375 |
239.875 |
11:04A |
|
 |
 |
Feb 27 |
239.650 |
239.925 |
236.675 |
237.350 |
- 2.125 |
239.475 |
11:04A |
|
 |
 |
Apr 27 |
238.800 |
239.000 |
236.025 |
236.750 |
- 1.875 |
238.625 |
11:05A |
|
 |
 |
Jun 27 |
232.300 |
232.300 |
229.700 |
230.075 |
- 1.900 |
231.975 |
11:05A |
|
 |
 |
Aug 27 |
227.700 |
227.750 |
227.025 |
227.050 |
- 1.750 |
228.800 |
11:05A |
|
 |
 |
Oct 27 |
|
|
|
229.000 |
- 1.250 |
227.750s |
11:05A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
93.575 |
94.675 |
93.200 |
94.300 |
0.225 |
94.075 |
11:04A |
|
 |
 |
Jun 26 |
101.550 |
102.450 |
101.175 |
102.050 |
0.100 |
101.950 |
11:04A |
|
 |
 |
Jul 26 |
104.600 |
105.125 |
104.275 |
104.700 |
- 0.275 |
104.975 |
11:04A |
|
 |
 |
Aug 26 |
105.100 |
105.250 |
104.500 |
104.900 |
- 0.250 |
105.150 |
11:04A |
|
 |
 |
Oct 26 |
90.250 |
90.650 |
90.075 |
90.325 |
-0.300 |
90.625 |
11:04A |
|
 |
 |
Dec 26 |
82.725 |
83.050 |
82.500 |
82.750 |
-0.300 |
83.050 |
11:04A |
|
 |
 |
Feb 27 |
85.750 |
86.025 |
85.500 |
85.775 |
-0.125 |
85.900 |
11:04A |
|
 |
 |
Apr 27 |
89.675 |
89.925 |
89.525 |
89.750 |
0.075 |
89.675 |
11:04A |
|
 |
 |
May 27 |
|
|
|
93.300 |
|
92.550s |
11:04A |
|
 |
 |
Jun 27 |
100.000 |
100.125 |
100.000 |
100.125 |
0.025 |
100.100 |
11:04A |
|
 |
 |
Jul 27 |
100.100 |
100.100 |
100.100 |
100.100 |
- 0.050 |
100.150 |
11:03A |
|
 |
 |
Aug 27 |
|
|
|
100.325 |
|
100.325s |
|
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
16.88 |
16.90 |
16.86 |
16.86 |
-0.11 |
16.97 |
11:04A |
|
 |
 |
May 26 |
17.36 |
17.43 |
17.07 |
17.12 |
-0.24 |
17.36 |
11:04A |
|
 |
 |
Jun 26 |
18.28 |
18.32 |
17.98 |
18.00 |
-0.27 |
18.27 |
11:04A |
|
 |
 |
Jul 26 |
18.68 |
18.79 |
18.48 |
18.48 |
-0.26 |
18.74 |
11:04A |
|
 |
 |
Aug 26 |
18.89 |
18.95 |
18.72 |
18.72 |
-0.27 |
18.99 |
11:04A |
|
 |
 |
Sep 26 |
19.10 |
19.17 |
18.95 |
18.95 |
-0.20 |
19.15 |
11:03A |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
178.138 |
178.138 |
178.275 |
|
178.275 |
|
|
 |
 |
May 26 |
176.625 |
178.375 |
176.625 |
178.000 |
- 1.200 |
179.200 |
11:04A |
|
 |
 |
Jun 26 |
178.000 |
180.000 |
178.000 |
180.000 |
- 3.025 |
183.025 |
11:02A |
|
 |
 |
Jul 26 |
182.250 |
184.000 |
182.250 |
184.000 |
- 2.350 |
186.350 |
11:04A |
|
 |
 |
Aug 26 |
187.200 |
188.500 |
187.200 |
188.500 |
- 1.750 |
190.250 |
11:02A |
|
 |
 |
Sep 26 |
193.700 |
193.700 |
193.700 |
193.700 |
- 4.475 |
198.175 |
11:02A |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.513 |
177.513 |
177.025 |
|
178.000 |
|
|
 |
 |
May 26 |
194.850 |
195.700 |
192.750 |
195.000 |
- 0.750 |
195.750 |
11:04A |
|
 |
 |
Jun 26 |
193.100 |
195.500 |
193.100 |
194.000 |
0.825 |
193.175 |
11:04A |
|
 |
 |
Jul 26 |
179.900 |
183.075 |
179.375 |
181.000 |
0.275 |
180.725 |
11:04A |
|
 |
 |
Aug 26 |
171.000 |
173.975 |
171.000 |
172.375 |
0.375 |
172.000 |
11:02A |
|
 |
 |
Sep 26 |
165.950 |
167.625 |
165.700 |
167.625 |
1.475 |
166.150 |
11:02A |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
65.025 |
|
66.200 |
|
|
 |
 |
May 26 |
67.750 |
68.000 |
67.250 |
67.275 |
-1.250 |
68.525 |
11:04A |
|
 |
 |
Jun 26 |
73.000 |
73.250 |
71.000 |
71.000 |
-2.675 |
73.675 |
11:03A |
|
 |
 |
Jul 26 |
72.550 |
72.550 |
72.550 |
72.550 |
-0.825 |
73.375 |
11:03A |
|
 |
 |
Aug 26 |
73.575 |
73.575 |
73.575 |
73.575 |
|
73.575 |
11:05A |
|
 |
 |
Sep 26 |
|
|
|
73.750 |
|
74.175 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.25 |
|
|
 |
 |
May 26 |
21.63 |
21.63 |
21.63 |
21.63 |
-0.20 |
21.83 |
11:04A |
|
 |
 |
Jun 26 |
21.68 |
21.68 |
21.68 |
21.68 |
-0.06 |
21.74 |
11:03A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |