 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
466'0 |
469'2 |
465'2 |
468'6 |
1'6 |
467'0 |
03:12A |
|
 |
 |
Jul 26 |
477'0 |
480'0 |
476'2 |
479'4 |
1'4 |
478'0 |
03:12A |
|
 |
 |
Sep 26 |
480'0 |
482'4 |
479'0 |
482'0 |
1'4 |
480'4 |
03:13A |
|
 |
 |
Dec 26 |
493'4 |
496'0 |
493'0 |
495'6 |
1'2 |
494'4 |
03:12A |
|
 |
 |
Mar 27 |
503'4 |
506'0 |
503'2 |
505'6 |
1'2 |
504'4 |
03:13A |
|
 |
 |
May 27 |
509'6 |
512'2 |
509'6 |
512'2 |
1'4 |
510'6 |
03:13A |
|
 |
 |
Jul 27 |
512'4 |
515'0 |
512'4 |
515'0 |
1'4 |
513'4 |
03:13A |
|
 |
 |
Sep 27 |
490'0 |
490'2 |
490'0 |
490'2 |
1'0 |
489'2 |
03:13A |
|
 |
 |
Dec 27 |
492'2 |
494'0 |
492'0 |
494'0 |
0'6 |
493'2 |
03:13A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1172'0 |
1176'6 |
1170'2 |
1175'4 |
1'6 |
1173'6 |
03:12A |
|
 |
 |
Jul 26 |
1186'0 |
1192'0 |
1186'0 |
1191'0 |
1'4 |
1189'4 |
03:12A |
|
 |
 |
Aug 26 |
1180'0 |
1185'4 |
1180'0 |
1185'2 |
2'2 |
1183'0 |
03:13A |
|
 |
 |
Sep 26 |
1153'0 |
1157'0 |
1152'4 |
1157'0 |
2'6 |
1154'2 |
03:12A |
|
 |
 |
Nov 26 |
1151'0 |
1155'4 |
1150'0 |
1155'4 |
2'6 |
1152'6 |
03:12A |
|
 |
 |
Jan 27 |
1162'0 |
1166'2 |
1162'0 |
1166'2 |
2'6 |
1163'4 |
03:13A |
|
 |
 |
Mar 27 |
1159'2 |
1162'4 |
1159'0 |
1162'4 |
3'0 |
1159'4 |
03:13A |
|
 |
 |
May 27 |
1161'4 |
1162'0 |
1161'0 |
1161'6 |
0'4 |
1161'2 |
03:13A |
|
 |
 |
Jul 27 |
1166'4 |
1169'2 |
1166'2 |
1167'2 |
1'2 |
1166'0 |
03:13A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
605'0 |
608'0 |
602'6 |
607'4 |
2'4 |
605'0 |
03:12A |
|
 |
 |
Jul 26 |
616'0 |
618'4 |
613'4 |
618'0 |
2'2 |
615'6 |
03:12A |
|
 |
 |
Sep 26 |
628'6 |
631'0 |
626'4 |
630'6 |
2'0 |
628'6 |
03:12A |
|
 |
 |
Dec 26 |
647'0 |
647'6 |
643'4 |
647'6 |
1'6 |
646'0 |
03:12A |
|
 |
 |
Mar 27 |
660'0 |
660'6 |
656'6 |
660'6 |
1'2 |
659'4 |
03:12A |
|
 |
 |
May 27 |
663'2 |
663'2 |
663'0 |
663'0 |
-2'2 |
665'2 |
03:12A |
|
 |
 |
Jul 27 |
653'0 |
655'0 |
653'0 |
655'0 |
-0'2 |
655'2 |
03:12A |
|
 |
 |
Sep 27 |
657'2 |
657'2 |
657'2 |
657'2 |
-2'4 |
659'6 |
03:12A |
|
 |
 |
Dec 27 |
|
|
|
667'4 |
0'0 |
670'0 |
03:12A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
6.4300 |
6.4300 |
6.4075 |
6.4300 |
-0.0200 |
6.4500 |
03:12A |
|
 |
 |
Jul 26 |
6.5525 |
6.5800 |
6.5250 |
6.5800 |
-0.0125 |
6.5925 |
03:12A |
|
 |
 |
Sep 26 |
6.7025 |
6.7500 |
6.6975 |
6.6975 |
-0.0525 |
6.7500 |
03:12A |
|
 |
 |
Dec 26 |
6.8050 |
6.8500 |
6.7900 |
6.8325 |
-0.0425 |
6.8750 |
03:12A |
|
 |
 |
Mar 27 |
6.9200 |
6.9200 |
6.9200 |
6.9200 |
-0.0275 |
6.9475 |
03:13A |
|
 |
 |
May 27 |
|
|
|
6.9425 |
0.0475 |
6.9725s |
03:13A |
|
 |
 |
Jul 27 |
|
|
|
6.9000 |
0.0475 |
6.9875s |
03:08A |
|
 |
 |
Sep 27 |
|
|
|
|
|
|
|
|
 |
 |
Dec 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
626'6 |
631'6 |
626'0 |
631'2 |
4'4 |
626'6 |
03:13A |
|
 |
 |
Jul 26 |
641'6 |
646'0 |
640'4 |
646'0 |
4'6 |
641'2 |
03:13A |
|
 |
 |
Sep 26 |
655'0 |
659'4 |
654'4 |
659'2 |
4'2 |
655'0 |
03:13A |
|
 |
 |
Dec 26 |
674'4 |
676'6 |
672'2 |
676'6 |
3'4 |
673'2 |
03:13A |
|
 |
 |
Mar 27 |
687'0 |
687'6 |
684'4 |
687'6 |
2'6 |
685'0 |
03:13A |
|
 |
 |
May 27 |
687'2 |
690'4 |
687'2 |
690'4 |
4'6 |
689'0s |
03:13A |
|
 |
 |
Jul 27 |
675'4 |
680'4 |
675'4 |
680'4 |
4'2 |
679'2s |
03:13A |
|
 |
 |
Sep 27 |
684'0 |
684'0 |
684'0 |
684'0 |
3'6 |
682'4s |
03:13A |
|
 |
 |
Dec 27 |
|
|
|
682'0 |
4'0 |
691'6s |
03:12A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
342'2 |
343'0 |
338'2 |
342'0 |
2'6 |
339'2 |
03:10A |
|
 |
 |
Jul 26 |
343'2 |
344'0 |
343'2 |
344'0 |
3'0 |
341'0 |
03:10A |
|
 |
 |
Sep 26 |
|
|
|
342'2 |
0'0 |
348'2 |
03:02A |
|
 |
 |
Dec 26 |
|
|
|
342'0 |
0'0 |
348'6 |
03/26 |
|
 |
 |
Mar 27 |
|
|
|
352'2 |
0'0 |
352'2 |
03/26 |
|
 |
 |
May 27 |
|
|
|
358'2 |
0'0 |
358'2 |
03/26 |
|
 |
 |
Jul 27 |
|
|
|
348'6 |
0'0 |
348'6 |
03/26 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
343'0 |
03/26 |
|
 |
 |
Dec 27 |
|
|
|
354'0 |
0'0 |
354'0 |
03/26 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
3217 |
3231 |
3213 |
3220 |
- 1 |
3221 |
03:12A |
|
 |
 |
Jul 26 |
3187 |
3202 |
3185 |
3189 |
- 3 |
3192 |
03:12A |
|
 |
 |
Aug 26 |
3157 |
3170 |
3157 |
3163 |
|
3163 |
03:12A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
233.300 |
235.450 |
233.150 |
235.225 |
0.675 |
235.100s |
03/26 |
|
 |
 |
Jun 26 |
232.525 |
235.200 |
232.500 |
234.825 |
0.950 |
234.800s |
03/26 |
|
 |
 |
Aug 26 |
230.350 |
232.800 |
230.275 |
232.625 |
0.800 |
232.400s |
03/26 |
|
 |
 |
Oct 26 |
228.375 |
230.375 |
228.175 |
230.275 |
0.650 |
230.050s |
03/26 |
|
 |
 |
Dec 26 |
228.300 |
230.250 |
228.200 |
230.200 |
0.575 |
230.000s |
03/26 |
|
 |
 |
Feb 27 |
229.050 |
230.450 |
228.500 |
230.425 |
0.625 |
230.275s |
03/26 |
|
 |
 |
Apr 27 |
228.550 |
229.975 |
228.025 |
229.900 |
0.650 |
229.725s |
03/26 |
|
 |
 |
Jun 27 |
221.950 |
223.125 |
221.350 |
223.100 |
0.625 |
222.950s |
03/26 |
|
 |
 |
Aug 27 |
220.750 |
221.100 |
220.125 |
221.100 |
0.600 |
221.275s |
03/26 |
|
 |
 |
Oct 27 |
|
|
|
219.375 |
0.950 |
220.650s |
03/26 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
90.800 |
91.000 |
90.550 |
90.825 |
-0.075 |
90.825s |
03/26 |
|
 |
 |
May 26 |
95.500 |
95.850 |
95.275 |
95.800 |
0.200 |
95.750s |
03/26 |
|
 |
 |
Jun 26 |
104.000 |
104.550 |
103.850 |
104.325 |
0.175 |
104.300s |
03/26 |
|
 |
 |
Jul 26 |
106.300 |
106.775 |
105.950 |
106.725 |
0.525 |
106.700s |
03/26 |
|
 |
 |
Aug 26 |
105.875 |
106.550 |
105.675 |
106.550 |
0.650 |
106.500s |
03/26 |
|
 |
 |
Oct 26 |
90.375 |
91.075 |
90.150 |
91.000 |
0.750 |
91.050s |
03/26 |
|
 |
 |
Dec 26 |
82.750 |
83.425 |
82.475 |
83.375 |
0.725 |
83.400s |
03/26 |
|
 |
 |
Feb 27 |
85.300 |
85.950 |
85.100 |
85.850 |
0.650 |
85.925s |
03/26 |
|
 |
 |
Apr 27 |
88.900 |
89.475 |
88.850 |
89.475 |
0.575 |
89.475s |
03/26 |
|
 |
 |
May 27 |
|
|
|
92.750 |
0.575 |
92.350s |
03/26 |
|
 |
 |
Jun 27 |
99.475 |
99.600 |
99.475 |
99.600 |
0.375 |
99.850s |
03/26 |
|
 |
 |
Jul 27 |
99.975 |
100.000 |
99.975 |
100.000 |
0.025 |
100.000s |
03/26 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
16.13 |
16.13 |
16.12 |
16.12 |
-0.02 |
16.14 |
01:53A |
|
 |
 |
Apr 26 |
17.58 |
17.59 |
17.47 |
17.53 |
0.01 |
17.52 |
03:11A |
|
 |
 |
May 26 |
17.93 |
17.94 |
17.90 |
17.94 |
0.11 |
17.83 |
03:11A |
|
 |
 |
Jun 26 |
|
|
|
18.35 |
|
18.30 |
|
|
 |
 |
Jul 26 |
18.76 |
18.76 |
18.76 |
18.76 |
0.03 |
18.73 |
03/26 |
|
 |
 |
Aug 26 |
|
|
|
18.85 |
|
18.80 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
188.500 |
|
188.550 |
|
|
 |
 |
Apr 26 |
|
|
|
189.750 |
|
189.875 |
|
|
 |
 |
May 26 |
|
|
|
191.725 |
|
193.000 |
|
|
 |
 |
Jun 26 |
194.350 |
196.000 |
194.350 |
195.500 |
3.000 |
196.000s |
03/26 |
|
 |
 |
Jul 26 |
|
|
|
201.500 |
|
200.975 |
|
|
 |
 |
Aug 26 |
|
|
|
204.325 |
|
204.300 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
157.000 |
|
157.025 |
|
|
 |
 |
Apr 26 |
|
|
|
179.725 |
|
179.950 |
|
|
 |
 |
May 26 |
|
|
|
182.500 |
|
182.750 |
|
|
 |
 |
Jun 26 |
|
|
|
177.775 |
|
178.275 |
|
|
 |
 |
Jul 26 |
|
|
173.000 |
173.150 |
|
173.000 |
|
|
 |
 |
Aug 26 |
|
|
168.000 |
167.875 |
|
167.675 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
67.500 |
|
67.500 |
|
|
 |
 |
Apr 26 |
|
|
|
68.750 |
|
68.725 |
|
|
 |
 |
May 26 |
71.500 |
71.500 |
70.200 |
70.250 |
-0.550 |
70.200s |
03/26 |
|
 |
 |
Jun 26 |
|
|
|
70.500 |
|
70.500 |
|
|
 |
 |
Jul 26 |
|
|
|
70.500 |
|
70.500 |
|
|
 |
 |
Aug 26 |
71.000 |
71.000 |
71.000 |
71.000 |
|
71.000s |
03/26 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
18.95 |
18.95 |
18.95 |
18.95 |
-0.19 |
18.95s |
03/26 |
|
 |
 |
Apr 26 |
20.55 |
20.55 |
20.55 |
20.55 |
0.26 |
20.84s |
03/26 |
|
 |
 |
May 26 |
21.29 |
21.30 |
21.29 |
21.30 |
0.23 |
21.30s |
03/26 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |