 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
438'0 |
438'0 |
437'0 |
437'0 |
-1'0 |
438'0 |
10:16P |
|
 |
 |
Mar 26 |
449'2 |
449'6 |
448'6 |
449'6 |
-0'2 |
450'0 |
11:10P |
|
 |
 |
May 26 |
457'0 |
457'4 |
456'6 |
457'4 |
0'0 |
457'4 |
11:10P |
|
 |
 |
Jul 26 |
462'0 |
463'0 |
461'6 |
463'0 |
0'4 |
462'4 |
11:10P |
|
 |
 |
Sep 26 |
458'4 |
458'6 |
458'0 |
458'6 |
0'2 |
458'4 |
11:10P |
|
 |
 |
Dec 26 |
469'0 |
469'6 |
468'6 |
469'6 |
0'4 |
469'2 |
11:10P |
|
 |
 |
Mar 27 |
481'6 |
482'4 |
481'6 |
482'2 |
-0'2 |
482'4 |
11:10P |
|
 |
 |
May 27 |
|
|
|
488'6 |
0'0 |
488'6 |
11:04P |
|
 |
 |
Jul 27 |
|
|
|
491'6 |
0'0 |
492'0 |
10:26P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1125'2 |
1129'4 |
1123'6 |
1129'0 |
4'2 |
1124'6 |
11:11P |
|
 |
 |
Mar 26 |
1135'0 |
1139'0 |
1134'0 |
1138'4 |
3'4 |
1135'0 |
11:11P |
|
 |
 |
May 26 |
1144'6 |
1148'2 |
1143'4 |
1148'0 |
3'2 |
1144'6 |
11:11P |
|
 |
 |
Jul 26 |
1152'6 |
1156'2 |
1152'0 |
1156'0 |
2'6 |
1153'2 |
11:11P |
|
 |
 |
Aug 26 |
1146'2 |
1148'0 |
1146'2 |
1147'6 |
1'6 |
1146'0 |
11:11P |
|
 |
 |
Sep 26 |
1123'0 |
1124'4 |
1121'6 |
1124'4 |
1'0 |
1123'4 |
11:11P |
|
 |
 |
Nov 26 |
1121'6 |
1124'0 |
1121'2 |
1123'6 |
0'6 |
1123'0 |
11:11P |
|
 |
 |
Jan 27 |
1129'4 |
1131'0 |
1129'4 |
1131'0 |
0'0 |
1131'0 |
11:11P |
|
 |
 |
Mar 27 |
1126'0 |
1127'6 |
1126'0 |
1127'6 |
-0'2 |
1128'0 |
11:11P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
542'2 |
542'2 |
536'4 |
536'4 |
-1'2 |
537'6 |
10:49P |
|
 |
 |
Mar 26 |
541'0 |
542'4 |
539'6 |
542'0 |
1'0 |
541'0 |
11:11P |
|
 |
 |
May 26 |
547'4 |
549'2 |
546'6 |
548'6 |
0'6 |
548'0 |
11:11P |
|
 |
 |
Jul 26 |
555'2 |
557'2 |
554'6 |
556'6 |
0'6 |
556'0 |
11:10P |
|
 |
 |
Sep 26 |
568'0 |
569'4 |
567'6 |
569'2 |
1'0 |
568'2 |
11:10P |
|
 |
 |
Dec 26 |
584'2 |
585'4 |
584'0 |
585'2 |
0'6 |
584'4 |
11:11P |
|
 |
 |
Mar 27 |
|
|
|
597'6 |
0'0 |
597'4 |
11:10P |
|
 |
 |
May 27 |
|
|
|
601'4 |
0'0 |
601'0 |
10:54P |
|
 |
 |
Jul 27 |
|
|
|
594'6 |
0'0 |
595'6 |
10:59P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
5.8100 |
0.1275 |
5.9275s |
11:11P |
|
 |
 |
Mar 26 |
5.8000 |
5.8075 |
5.8000 |
5.8000 |
-0.0075 |
5.8075 |
11:11P |
|
 |
 |
May 26 |
5.8850 |
5.8850 |
5.8850 |
5.8850 |
-0.0075 |
5.8925 |
10:42P |
|
 |
 |
Jul 26 |
6.0000 |
6.0000 |
6.0000 |
6.0000 |
|
6.0000 |
10:42P |
|
 |
 |
Sep 26 |
6.1550 |
6.1550 |
6.1550 |
6.1550 |
|
6.1550 |
10:42P |
|
 |
 |
Dec 26 |
6.3250 |
6.3425 |
6.2800 |
6.3425 |
0.0325 |
6.3400s |
11:11P |
|
 |
 |
Mar 27 |
6.4475 |
6.4475 |
6.4475 |
6.4475 |
0.0250 |
6.4550s |
01:30P |
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
512'4 |
523'2 |
512'2 |
523'2 |
6'4 |
523'4s |
10:59P |
|
 |
 |
Mar 26 |
532'4 |
534'6 |
531'6 |
533'4 |
0'4 |
533'0 |
11:10P |
|
 |
 |
May 26 |
543'0 |
545'6 |
543'0 |
544'2 |
0'0 |
544'2 |
11:10P |
|
 |
 |
Jul 26 |
555'2 |
557'0 |
555'2 |
557'0 |
0'4 |
556'4 |
11:10P |
|
 |
 |
Sep 26 |
570'6 |
570'6 |
570'6 |
570'6 |
0'0 |
570'6 |
11:10P |
|
 |
 |
Dec 26 |
590'2 |
590'2 |
590'2 |
590'2 |
1'0 |
589'2 |
11:10P |
|
 |
 |
Mar 27 |
595'6 |
605'0 |
595'6 |
604'6 |
7'6 |
603'6s |
11:10P |
|
 |
 |
May 27 |
|
|
|
597'0 |
10'2 |
609'2s |
11:10P |
|
 |
 |
Jul 27 |
600'0 |
600'0 |
600'0 |
600'0 |
10'2 |
603'0s |
10:49P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
294'0 |
0'0 |
292'4 |
09:00P |
|
 |
 |
Mar 26 |
316'0 |
316'4 |
314'6 |
316'4 |
1'2 |
315'2 |
09:00P |
|
 |
 |
May 26 |
|
|
|
321'2 |
0'0 |
322'4 |
09:00P |
|
 |
 |
Jul 26 |
|
|
|
325'4 |
0'0 |
328'0 |
08:03P |
|
 |
 |
Sep 26 |
|
|
|
322'0 |
0'0 |
324'0 |
05:59P |
|
 |
 |
Dec 26 |
|
|
|
337'6 |
0'0 |
329'0 |
05:59P |
|
 |
 |
Mar 27 |
|
|
|
332'4 |
0'0 |
332'4 |
01:20P |
|
 |
 |
May 27 |
|
|
|
338'4 |
0'0 |
338'4 |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
329'0 |
0'0 |
329'0 |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
3104 |
3104 |
3104 |
3104 |
18 |
3086 |
11:04P |
|
 |
 |
Jan 26 |
3120 |
3133 |
3116 |
3131 |
15 |
3116 |
11:11P |
|
 |
 |
Mar 26 |
3168 |
3181 |
3165 |
3181 |
15 |
3166 |
11:11P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
215.650 |
220.000 |
215.500 |
218.350 |
4.275 |
218.475s |
01:05P |
|
 |
 |
Feb 26 |
217.100 |
222.600 |
217.050 |
220.550 |
4.875 |
220.800s |
01:05P |
|
 |
 |
Apr 26 |
218.550 |
224.275 |
218.550 |
222.125 |
4.875 |
222.425s |
01:05P |
|
 |
 |
Jun 26 |
213.575 |
219.450 |
213.575 |
216.975 |
4.675 |
217.250s |
01:05P |
|
 |
 |
Aug 26 |
210.100 |
216.500 |
210.100 |
214.100 |
4.600 |
214.300s |
01:05P |
|
 |
 |
Oct 26 |
209.500 |
215.600 |
209.500 |
213.125 |
4.675 |
213.325s |
01:05P |
|
 |
 |
Dec 26 |
208.675 |
215.725 |
208.675 |
213.100 |
4.600 |
213.275s |
02:30P |
|
 |
 |
Feb 27 |
209.475 |
215.000 |
209.475 |
212.650 |
4.675 |
212.625s |
01:05P |
|
 |
 |
Apr 27 |
208.775 |
214.025 |
208.675 |
211.825 |
4.850 |
211.775s |
01:05P |
|
 |
 |
Jun 27 |
202.500 |
207.000 |
202.500 |
206.900 |
5.325 |
205.375s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
80.525 |
80.725 |
80.200 |
80.500 |
0.275 |
80.500s |
02:31P |
|
 |
 |
Feb 26 |
80.675 |
81.000 |
79.600 |
80.125 |
-0.125 |
80.175s |
01:05P |
|
 |
 |
Apr 26 |
84.700 |
84.900 |
83.350 |
83.800 |
-0.450 |
83.825s |
01:05P |
|
 |
 |
May 26 |
88.075 |
88.200 |
87.600 |
87.725 |
-0.325 |
87.475s |
01:05P |
|
 |
 |
Jun 26 |
96.750 |
96.875 |
95.450 |
95.925 |
-0.325 |
95.950s |
02:30P |
|
 |
 |
Jul 26 |
97.900 |
98.025 |
96.600 |
97.225 |
-0.275 |
97.150s |
03:29P |
|
 |
 |
Aug 26 |
97.575 |
97.700 |
96.300 |
96.925 |
-0.325 |
96.900s |
02:30P |
|
 |
 |
Oct 26 |
83.450 |
83.550 |
82.275 |
82.900 |
-0.250 |
82.975s |
01:05P |
|
 |
 |
Dec 26 |
76.350 |
76.400 |
75.475 |
75.950 |
-0.175 |
76.100s |
01:05P |
|
 |
 |
Feb 27 |
79.875 |
79.875 |
79.875 |
79.875 |
-0.200 |
79.675s |
01:05P |
|
 |
 |
Apr 27 |
|
|
|
85.000 |
-0.200 |
83.125s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
15.81 |
|
15.77 |
|
|
 |
 |
Jan 26 |
15.36 |
15.36 |
15.36 |
15.36 |
0.03 |
15.33 |
08:35P |
|
 |
 |
Feb 26 |
15.48 |
15.48 |
15.48 |
15.48 |
0.05 |
15.43 |
06:27P |
|
 |
 |
Mar 26 |
|
|
|
15.85 |
|
15.70 |
|
|
 |
 |
Apr 26 |
|
|
|
16.20 |
|
16.10 |
|
|
 |
 |
May 26 |
|
|
|
16.44 |
|
16.34 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
155.000 |
156.750 |
155.000 |
156.750 |
3.225 |
156.000s |
04:00P |
|
 |
 |
Jan 26 |
|
155.300 |
|
158.000 |
|
157.000 |
|
|
 |
 |
Feb 26 |
|
155.425 |
|
160.150 |
|
158.500 |
|
|
 |
 |
Mar 26 |
170.650 |
171.075 |
170.650 |
171.075 |
0.625 |
170.650s |
04:00P |
|
 |
 |
Apr 26 |
|
176.463 |
176.463 |
176.500 |
|
175.500 |
|
|
 |
 |
May 26 |
|
176.825 |
|
180.000 |
|
180.000 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
114.425 |
|
114.425s |
04:00P |
|
 |
 |
Jan 26 |
|
111.725 |
111.725 |
112.000 |
|
111.525 |
|
|
 |
 |
Feb 26 |
|
110.425 |
110.425 |
110.225 |
|
110.625 |
|
|
 |
 |
Mar 26 |
|
109.425 |
109.425 |
109.100 |
|
109.525 |
|
|
 |
 |
Apr 26 |
|
|
|
111.350 |
|
109.600 |
|
|
 |
 |
May 26 |
111.875 |
111.925 |
111.000 |
111.925 |
|
111.925s |
04:00P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
66.400 |
67.000 |
66.400 |
66.900 |
0.625 |
67.000s |
04:00P |
|
 |
 |
Jan 26 |
66.900 |
67.500 |
66.900 |
67.500 |
1.025 |
67.500s |
04:45P |
|
 |
 |
Feb 26 |
65.500 |
66.500 |
65.500 |
66.500 |
1.000 |
66.000s |
04:45P |
|
 |
 |
Mar 26 |
|
|
|
64.075 |
|
64.050 |
|
|
 |
 |
Apr 26 |
|
|
|
63.000 |
|
63.500 |
|
|
 |
 |
May 26 |
|
|
|
63.000 |
|
63.000 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
13.47 |
0.20 |
13.67s |
04:00P |
|
 |
 |
Jan 26 |
|
|
|
13.52 |
|
13.44s |
04:00P |
|
 |
 |
Feb 26 |
|
|
|
13.40 |
|
13.42 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |