 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
449'0 |
454'0 |
446'6 |
453'0 |
4'2 |
448'6 |
12:01P |
|
 |
 |
Jul 26 |
458'0 |
462'2 |
455'4 |
461'4 |
4'0 |
457'4 |
12:01P |
|
 |
 |
Sep 26 |
462'0 |
465'2 |
459'2 |
464'6 |
3'4 |
461'2 |
12:01P |
|
 |
 |
Dec 26 |
477'4 |
481'0 |
475'2 |
480'4 |
3'4 |
477'0 |
12:01P |
|
 |
 |
Mar 27 |
490'2 |
494'4 |
489'0 |
494'0 |
3'0 |
491'0 |
12:01P |
|
 |
 |
May 27 |
498'0 |
502'0 |
496'6 |
501'4 |
3'0 |
498'4 |
12:01P |
|
 |
 |
Jul 27 |
502'0 |
505'4 |
501'2 |
505'2 |
3'2 |
502'0 |
12:01P |
|
 |
 |
Sep 27 |
484'6 |
486'0 |
482'6 |
486'0 |
1'6 |
484'2 |
12:01P |
|
 |
 |
Dec 27 |
489'0 |
491'0 |
487'0 |
490'2 |
1'4 |
488'6 |
12:01P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1167'2 |
1171'6 |
1161'0 |
1167'2 |
0'0 |
1167'2 |
12:01P |
|
 |
 |
Jul 26 |
1183'2 |
1187'2 |
1177'0 |
1183'2 |
0'2 |
1183'0 |
12:01P |
|
 |
 |
Aug 26 |
1177'0 |
1180'0 |
1171'0 |
1177'4 |
1'0 |
1176'4 |
12:01P |
|
 |
 |
Sep 26 |
1153'6 |
1156'6 |
1148'0 |
1154'0 |
1'6 |
1152'2 |
12:01P |
|
 |
 |
Nov 26 |
1158'0 |
1160'4 |
1152'0 |
1159'2 |
2'6 |
1156'4 |
12:01P |
|
 |
 |
Jan 27 |
1170'0 |
1174'0 |
1165'4 |
1172'2 |
2'4 |
1169'6 |
12:01P |
|
 |
 |
Mar 27 |
1169'0 |
1173'0 |
1164'0 |
1171'0 |
2'4 |
1168'4 |
12:01P |
|
 |
 |
May 27 |
1175'0 |
1175'4 |
1166'6 |
1174'4 |
2'6 |
1171'6 |
12:01P |
|
 |
 |
Jul 27 |
1180'0 |
1180'6 |
1173'0 |
1180'4 |
2'4 |
1178'0 |
12:01P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
596'2 |
602'6 |
590'2 |
601'2 |
10'0 |
591'2 |
12:01P |
|
 |
 |
Jul 26 |
604'2 |
611'6 |
598'4 |
610'0 |
10'6 |
599'2 |
12:01P |
|
 |
 |
Sep 26 |
616'4 |
624'2 |
611'2 |
622'4 |
10'6 |
611'6 |
12:01P |
|
 |
 |
Dec 26 |
635'2 |
642'4 |
629'4 |
640'6 |
10'4 |
630'2 |
12:01P |
|
 |
 |
Mar 27 |
651'6 |
657'4 |
644'2 |
656'2 |
10'4 |
645'6 |
12:01P |
|
 |
 |
May 27 |
658'2 |
664'0 |
651'2 |
663'0 |
9'6 |
653'2 |
12:01P |
|
 |
 |
Jul 27 |
658'0 |
658'4 |
647'2 |
658'4 |
8'6 |
649'6 |
12:01P |
|
 |
 |
Sep 27 |
|
|
|
645'6 |
0'0 |
654'2 |
12:01P |
|
 |
 |
Dec 27 |
|
|
|
661'0 |
0'0 |
663'6 |
12:01P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.5450 |
6.5950 |
6.5100 |
6.5900 |
0.0575 |
6.5325 |
12:01P |
|
 |
 |
Jul 26 |
6.7175 |
6.7800 |
6.7100 |
6.7600 |
0.0575 |
6.7025 |
12:01P |
|
 |
 |
Sep 26 |
6.8525 |
6.9125 |
6.8425 |
6.9050 |
0.0500 |
6.8550 |
12:01P |
|
 |
 |
Dec 26 |
6.9925 |
7.0500 |
6.9775 |
7.0400 |
0.0350 |
7.0050 |
12:01P |
|
 |
 |
Mar 27 |
7.1100 |
7.1500 |
7.0875 |
7.1500 |
0.0350 |
7.1150 |
12:01P |
|
 |
 |
May 27 |
7.1450 |
7.1450 |
7.1450 |
7.1450 |
0.0350 |
7.1100 |
11:57A |
|
 |
 |
Jul 27 |
|
|
|
7.0000 |
0.0125 |
7.0650s |
11:59A |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
643'6 |
650'0 |
637'2 |
642'2 |
5'4 |
636'6 |
12:01P |
|
 |
 |
Jul 26 |
657'2 |
662'6 |
650'0 |
654'6 |
4'6 |
650'0 |
12:01P |
|
 |
 |
Sep 26 |
667'0 |
673'6 |
662'0 |
666'6 |
5'0 |
661'6 |
12:01P |
|
 |
 |
Dec 26 |
682'6 |
687'2 |
676'0 |
682'2 |
6'0 |
676'2 |
12:01P |
|
 |
 |
Mar 27 |
695'2 |
697'6 |
687'0 |
691'4 |
3'6 |
687'6 |
12:01P |
|
 |
 |
May 27 |
699'6 |
701'6 |
693'4 |
696'0 |
3'2 |
692'6 |
12:01P |
|
 |
 |
Jul 27 |
693'4 |
693'4 |
685'6 |
689'4 |
2'4 |
687'0 |
11:59A |
|
 |
 |
Sep 27 |
691'0 |
694'0 |
691'0 |
694'0 |
3'4 |
690'4 |
11:59A |
|
 |
 |
Dec 27 |
|
|
|
701'0 |
-1'4 |
698'6s |
11:57A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
331'0 |
335'2 |
320'2 |
326'0 |
-5'4 |
331'4 |
11:49A |
|
 |
 |
Jul 26 |
339'2 |
344'6 |
336'2 |
340'6 |
0'4 |
340'2 |
12:01P |
|
 |
 |
Sep 26 |
340'2 |
340'2 |
340'2 |
340'2 |
-2'2 |
342'4 |
11:49A |
|
 |
 |
Dec 26 |
342'4 |
345'4 |
341'6 |
345'4 |
2'2 |
343'2 |
11:49A |
|
 |
 |
Mar 27 |
|
|
|
346'6 |
0'0 |
346'6 |
04/17 |
|
 |
 |
May 27 |
|
|
|
352'6 |
0'0 |
352'6 |
04/17 |
|
 |
 |
Jul 27 |
|
|
|
343'2 |
0'0 |
343'2 |
04/17 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
337'4 |
04/17 |
|
 |
 |
Dec 27 |
|
|
|
348'4 |
0'0 |
348'4 |
04/17 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3318 |
3326 |
3241 |
3265 |
- 53 |
3318 |
12:01P |
|
 |
 |
Jul 26 |
3268 |
3277 |
3204 |
3222 |
- 50 |
3272 |
12:01P |
|
 |
 |
Aug 26 |
3210 |
3217 |
3159 |
3174 |
- 46 |
3220 |
12:01P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
250.450 |
251.750 |
249.225 |
249.375 |
- 0.575 |
249.950 |
12:01P |
|
 |
 |
Jun 26 |
247.300 |
248.900 |
245.800 |
246.150 |
- 1.200 |
247.350 |
12:01P |
|
 |
 |
Aug 26 |
243.050 |
244.500 |
241.475 |
241.800 |
- 1.025 |
242.825 |
12:01P |
|
 |
 |
Oct 26 |
238.100 |
239.600 |
236.875 |
237.150 |
- 0.950 |
238.100 |
12:01P |
|
 |
 |
Dec 26 |
238.000 |
238.900 |
236.550 |
236.900 |
- 0.525 |
237.425 |
12:01P |
|
 |
 |
Feb 27 |
236.875 |
238.400 |
236.500 |
236.925 |
- 0.175 |
237.100 |
12:01P |
|
 |
 |
Apr 27 |
236.500 |
237.400 |
235.775 |
236.175 |
- 0.025 |
236.200 |
12:01P |
|
 |
 |
Jun 27 |
229.925 |
230.450 |
228.975 |
229.250 |
- 0.375 |
229.625 |
12:01P |
|
 |
 |
Aug 27 |
226.650 |
226.650 |
225.725 |
225.725 |
- 0.450 |
226.175 |
12:00P |
|
 |
 |
Oct 27 |
|
|
|
226.075 |
- 0.875 |
225.200s |
12:00P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
93.650 |
94.175 |
93.450 |
94.025 |
0.625 |
93.400 |
12:01P |
|
 |
 |
Jun 26 |
101.450 |
101.875 |
101.100 |
101.650 |
0.600 |
101.050 |
12:01P |
|
 |
 |
Jul 26 |
103.975 |
104.200 |
103.575 |
103.850 |
0.175 |
103.675 |
12:01P |
|
 |
 |
Aug 26 |
104.100 |
104.300 |
103.725 |
103.925 |
0.025 |
103.900 |
12:01P |
|
 |
 |
Oct 26 |
89.575 |
89.825 |
89.175 |
89.250 |
-0.225 |
89.475 |
12:01P |
|
 |
 |
Dec 26 |
82.200 |
82.275 |
81.700 |
81.800 |
-0.325 |
82.125 |
12:01P |
|
 |
 |
Feb 27 |
85.550 |
85.550 |
84.950 |
85.000 |
-0.275 |
85.275 |
12:01P |
|
 |
 |
Apr 27 |
89.300 |
89.350 |
89.175 |
89.225 |
-0.075 |
89.300 |
12:01P |
|
 |
 |
May 27 |
|
|
|
93.300 |
-0.425 |
92.175s |
12:00P |
|
 |
 |
Jun 27 |
99.750 |
99.750 |
99.750 |
99.750 |
|
99.750 |
12:00P |
|
 |
 |
Jul 27 |
100.150 |
100.150 |
100.150 |
100.150 |
- 0.025 |
100.075s |
11:55A |
|
 |
 |
Aug 27 |
|
|
|
99.975 |
- 0.300 |
99.975s |
11:55A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
16.85 |
16.86 |
16.84 |
16.86 |
0.01 |
16.85 |
11:43A |
|
 |
 |
May 26 |
17.00 |
17.27 |
16.97 |
17.24 |
0.27 |
16.97 |
12:01P |
|
 |
 |
Jun 26 |
17.91 |
18.03 |
17.76 |
17.99 |
0.10 |
17.89 |
12:01P |
|
 |
 |
Jul 26 |
18.48 |
18.56 |
18.31 |
18.56 |
0.16 |
18.40 |
12:01P |
|
 |
 |
Aug 26 |
18.77 |
18.88 |
18.69 |
18.88 |
0.14 |
18.74 |
12:00P |
|
 |
 |
Sep 26 |
18.95 |
19.00 |
18.95 |
19.00 |
0.07 |
18.93 |
12:01P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
177.513 |
177.513 |
178.275 |
|
178.275 |
|
|
 |
 |
May 26 |
173.025 |
176.000 |
170.925 |
174.750 |
1.725 |
173.025 |
12:00P |
|
 |
 |
Jun 26 |
175.625 |
178.325 |
174.500 |
178.325 |
2.600 |
175.725 |
11:59A |
|
 |
 |
Jul 26 |
180.950 |
181.850 |
178.750 |
179.950 |
- 0.825 |
180.775 |
11:59A |
|
 |
 |
Aug 26 |
185.500 |
186.075 |
183.550 |
186.050 |
0.550 |
185.500 |
11:59A |
|
 |
 |
Sep 26 |
189.025 |
192.000 |
189.000 |
192.000 |
1.500 |
190.500 |
11:58A |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
177.025 |
177.025 |
177.025 |
177.025 |
- 0.100 |
177.125 |
11:30A |
|
 |
 |
May 26 |
194.750 |
196.200 |
193.750 |
194.850 |
1.350 |
193.500 |
12:00P |
|
 |
 |
Jun 26 |
192.500 |
195.750 |
192.500 |
192.750 |
0.250 |
192.500 |
12:00P |
|
 |
 |
Jul 26 |
181.500 |
184.500 |
180.350 |
181.250 |
- 0.250 |
181.500 |
11:59A |
|
 |
 |
Aug 26 |
173.675 |
175.975 |
173.500 |
173.500 |
1.025 |
172.475 |
11:59A |
|
 |
 |
Sep 26 |
167.500 |
170.225 |
167.475 |
168.600 |
2.375 |
166.225 |
11:37A |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
65.050 |
|
65.000 |
|
|
 |
 |
May 26 |
66.500 |
66.575 |
66.500 |
66.575 |
-0.400 |
66.975 |
11:31A |
|
 |
 |
Jun 26 |
69.875 |
70.750 |
69.875 |
70.750 |
0.450 |
70.300 |
12:00P |
|
 |
 |
Jul 26 |
|
|
|
71.500 |
|
71.500 |
|
|
 |
 |
Aug 26 |
|
|
|
71.500 |
|
71.500 |
|
|
 |
 |
Sep 26 |
|
|
|
71.500 |
|
71.500 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
|
|
|
20.20 |
|
20.20 |
|
|
 |
 |
May 26 |
21.50 |
21.62 |
21.50 |
21.62 |
0.20 |
21.42 |
12:01P |
|
 |
 |
Jun 26 |
21.50 |
21.55 |
21.50 |
21.50 |
0.02 |
21.48 |
12:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |