 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
465'0 |
469'2 |
460'0 |
462'6 |
-3'4 |
462'2s |
05:52P |
|
 |
 |
Sep 26 |
472'0 |
475'6 |
467'0 |
468'6 |
-4'0 |
468'4s |
05:25P |
|
 |
 |
Dec 26 |
488'6 |
492'0 |
483'4 |
485'6 |
-4'2 |
485'0s |
05:05P |
|
 |
 |
Mar 27 |
502'4 |
505'4 |
497'6 |
499'6 |
-4'0 |
499'2s |
05:05P |
|
 |
 |
May 27 |
510'6 |
512'6 |
505'4 |
507'2 |
-4'0 |
506'6s |
02:53P |
|
 |
 |
Jul 27 |
514'2 |
516'4 |
509'4 |
511'0 |
-4'0 |
510'6s |
04:45P |
|
 |
 |
Sep 27 |
493'4 |
495'0 |
489'2 |
491'4 |
-2'2 |
491'2s |
05:31P |
|
 |
 |
Dec 27 |
496'6 |
499'0 |
493'2 |
495'4 |
-2'0 |
495'2s |
06:08P |
|
 |
 |
Mar 28 |
503'4 |
509'0 |
503'4 |
508'0 |
-1'6 |
505'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1199'0 |
1204'0 |
1191'0 |
1193'4 |
-5'4 |
1194'2s |
06:05P |
|
 |
 |
Aug 26 |
1199'2 |
1202'6 |
1190'2 |
1192'6 |
-5'6 |
1193'4s |
04:45P |
|
 |
 |
Sep 26 |
1183'6 |
1187'6 |
1176'2 |
1178'4 |
-6'0 |
1179'2s |
04:45P |
|
 |
 |
Nov 26 |
1192'4 |
1195'2 |
1183'6 |
1186'4 |
-6'6 |
1186'6s |
05:57P |
|
 |
 |
Jan 27 |
1203'2 |
1206'6 |
1195'6 |
1198'0 |
-6'2 |
1198'6s |
04:56P |
|
 |
 |
Mar 27 |
1201'6 |
1205'2 |
1195'0 |
1196'6 |
-6'4 |
1197'2s |
04:45P |
|
 |
 |
May 27 |
1204'0 |
1206'6 |
1197'4 |
1199'2 |
-6'0 |
1199'4s |
01:30P |
|
 |
 |
Jul 27 |
1208'2 |
1211'2 |
1202'4 |
1203'4 |
-5'6 |
1204'4s |
04:45P |
|
 |
 |
Aug 27 |
1190'6 |
1192'4 |
1186'2 |
1186'2 |
-5'4 |
1188'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
660'6 |
660'6 |
645'2 |
647'6 |
-13'0 |
647'4s |
05:58P |
|
 |
 |
Sep 26 |
673'0 |
673'0 |
659'0 |
660'6 |
-12'4 |
661'0s |
06:09P |
|
 |
 |
Dec 26 |
692'2 |
692'2 |
678'2 |
680'6 |
-11'4 |
680'6s |
04:45P |
|
 |
 |
Mar 27 |
705'4 |
707'0 |
694'2 |
696'6 |
-10'6 |
696'6s |
01:30P |
|
 |
 |
May 27 |
713'0 |
713'6 |
702'0 |
704'4 |
-9'6 |
704'6s |
01:20P |
|
 |
 |
Jul 27 |
710'2 |
710'2 |
702'0 |
704'4 |
-8'2 |
704'6s |
01:30P |
|
 |
 |
Sep 27 |
715'0 |
715'0 |
709'2 |
709'6 |
-6'4 |
711'0s |
01:20P |
|
 |
 |
Dec 27 |
723'4 |
725'4 |
723'2 |
723'2 |
-5'0 |
723'2s |
01:20P |
|
 |
 |
Mar 28 |
729'2 |
729'2 |
729'2 |
729'2 |
-4'6 |
730'0s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
6.9450 |
6.9650 |
6.8575 |
6.8950 |
-0.0425 |
6.9025s |
05:59P |
|
 |
 |
Sep 26 |
7.1600 |
7.1725 |
7.0775 |
7.1000 |
-0.0525 |
7.1100s |
05:00P |
|
 |
 |
Dec 26 |
7.3275 |
7.3525 |
7.2625 |
7.2800 |
-0.0600 |
7.2875s |
05:00P |
|
 |
 |
Mar 27 |
7.4700 |
7.4875 |
7.4050 |
7.4125 |
-0.0600 |
7.4225s |
04:45P |
|
 |
 |
May 27 |
7.4275 |
7.4900 |
7.4275 |
7.4425 |
-0.0650 |
7.4450s |
01:30P |
|
 |
 |
Jul 27 |
7.5200 |
7.5200 |
7.4450 |
7.4475 |
-0.0500 |
7.4950s |
01:30P |
|
 |
 |
Sep 27 |
7.2500 |
7.3700 |
7.2500 |
7.3325 |
|
7.2500s |
01:30P |
|
 |
 |
Dec 27 |
7.3100 |
7.3200 |
7.3100 |
7.3200 |
0.0125 |
7.2875s |
01:30P |
|
 |
 |
Mar 28 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
700'0 |
700'0 |
683'0 |
686'6 |
-11'6 |
687'0s |
05:58P |
|
 |
 |
Sep 26 |
708'4 |
709'4 |
694'0 |
697'6 |
-11'4 |
697'6s |
04:55P |
|
 |
 |
Dec 26 |
722'0 |
724'4 |
709'2 |
712'6 |
-10'2 |
713'2s |
01:30P |
|
 |
 |
Mar 27 |
732'0 |
735'0 |
720'4 |
724'4 |
-9'2 |
724'4s |
01:20P |
|
 |
 |
May 27 |
736'6 |
739'2 |
725'4 |
729'6 |
-8'4 |
729'4s |
01:20P |
|
 |
 |
Jul 27 |
726'4 |
737'0 |
726'2 |
727'2 |
-7'6 |
727'2s |
01:30P |
|
 |
 |
Sep 27 |
731'6 |
731'6 |
728'4 |
728'4 |
-7'0 |
731'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
750'0 |
-6'0 |
741'0s |
04:45P |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
-5'2 |
745'6s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
361'4 |
364'6 |
352'2 |
359'2 |
-2'0 |
360'4s |
05:13P |
|
 |
 |
Sep 26 |
368'0 |
370'4 |
360'6 |
370'4 |
-0'2 |
368'6s |
04:45P |
|
 |
 |
Dec 26 |
363'2 |
363'4 |
358'0 |
363'0 |
0'0 |
366'0s |
01:30P |
|
 |
 |
Mar 27 |
|
|
|
369'4 |
0'0 |
369'4s |
01:20P |
|
 |
 |
May 27 |
|
|
|
375'4 |
0'0 |
375'4s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
366'6 |
0'0 |
366'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
361'0s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
372'0 |
0'0 |
372'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
375'4 |
0'0 |
375'4s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3309 |
3312 |
3272 |
3273 |
- 25 |
3284s |
06:04P |
|
 |
 |
Aug 26 |
3251 |
3255 |
3216 |
3216 |
- 28 |
3225s |
05:20P |
|
 |
 |
Sep 26 |
3220 |
3226 |
3187 |
3188 |
- 27 |
3196s |
02:40P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.375 |
253.475 |
248.800 |
249.950 |
- 4.125 |
249.150s |
01:05P |
|
 |
 |
Aug 26 |
245.500 |
245.500 |
238.750 |
240.150 |
- 5.950 |
239.350s |
02:30P |
|
 |
 |
Oct 26 |
237.000 |
237.000 |
230.225 |
231.550 |
- 5.825 |
230.950s |
01:05P |
|
 |
 |
Dec 26 |
236.500 |
236.650 |
229.925 |
231.050 |
- 5.950 |
230.425s |
01:05P |
|
 |
 |
Feb 27 |
237.000 |
237.025 |
230.775 |
231.800 |
- 5.625 |
231.325s |
01:05P |
|
 |
 |
Apr 27 |
236.550 |
236.625 |
230.850 |
231.750 |
- 5.325 |
231.325s |
01:05P |
|
 |
 |
Jun 27 |
230.500 |
230.500 |
225.175 |
225.925 |
- 4.875 |
225.600s |
01:05P |
|
 |
 |
Aug 27 |
226.500 |
226.500 |
222.775 |
223.250 |
- 4.275 |
223.075s |
01:05P |
|
 |
 |
Oct 27 |
223.375 |
223.675 |
223.375 |
223.575 |
- 3.775 |
222.550s |
01:05P |
|
 |
 |
Dec 27 |
223.650 |
223.650 |
223.650 |
223.650 |
- 3.350 |
222.950s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
97.100 |
97.200 |
94.775 |
95.250 |
-2.150 |
95.125s |
03:28P |
|
 |
 |
Jul 26 |
101.975 |
102.150 |
99.500 |
100.150 |
- 1.950 |
100.025s |
03:28P |
|
 |
 |
Aug 26 |
101.800 |
101.900 |
99.625 |
100.400 |
- 1.600 |
100.225s |
02:30P |
|
 |
 |
Oct 26 |
88.650 |
88.800 |
86.750 |
87.575 |
-1.250 |
87.400s |
02:30P |
|
 |
 |
Dec 26 |
81.500 |
81.500 |
79.600 |
80.375 |
-1.100 |
80.225s |
01:05P |
|
 |
 |
Feb 27 |
84.250 |
84.250 |
82.550 |
83.225 |
-1.025 |
83.175s |
01:05P |
|
 |
 |
Apr 27 |
88.125 |
88.150 |
86.475 |
87.125 |
-1.000 |
87.075s |
01:05P |
|
 |
 |
May 27 |
90.200 |
90.200 |
90.200 |
90.200 |
-1.000 |
90.200s |
01:05P |
|
 |
 |
Jun 27 |
98.375 |
98.375 |
97.275 |
97.650 |
- 0.600 |
97.775s |
01:05P |
|
 |
 |
Jul 27 |
97.900 |
97.900 |
97.400 |
97.675 |
-1.025 |
97.575s |
01:05P |
|
 |
 |
Aug 27 |
|
|
|
97.025 |
- 0.875 |
96.125s |
01:05P |
|
 |
 |
Oct 27 |
|
|
|
82.525 |
-0.875 |
82.525s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
16.93 |
|
16.92 |
|
|
 |
 |
Jun 26 |
16.58 |
16.58 |
16.58 |
16.58 |
-0.02 |
16.60 |
06:05P |
|
 |
 |
Jul 26 |
16.84 |
16.87 |
16.84 |
16.87 |
0.01 |
16.86 |
06:10P |
|
 |
 |
Aug 26 |
|
|
|
17.59 |
|
17.55 |
|
|
 |
 |
Sep 26 |
|
|
|
18.10 |
|
18.08 |
|
|
 |
 |
Oct 26 |
|
|
|
18.57 |
|
18.52 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
165.000 |
165.000 |
165.000 |
165.000 |
- 1.125 |
164.875s |
04:45P |
|
 |
 |
Jun 26 |
|
154.863 |
154.863 |
155.750 |
|
156.000 |
|
|
 |
 |
Jul 26 |
|
160.538 |
160.538 |
161.000 |
|
159.500 |
|
|
 |
 |
Aug 26 |
|
166.100 |
166.100 |
162.700 |
|
163.600 |
|
|
 |
 |
Sep 26 |
|
171.300 |
171.300 |
169.500 |
|
169.975 |
|
|
 |
 |
Oct 26 |
|
172.450 |
|
174.000 |
|
174.000 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
207.000 |
|
208.000 |
|
207.975 |
|
|
 |
 |
Jun 26 |
200.250 |
204.000 |
200.250 |
202.000 |
- 1.150 |
203.150 |
06:03P |
|
 |
 |
Jul 26 |
180.525 |
181.900 |
179.000 |
181.500 |
- 0.500 |
182.000 |
06:03P |
|
 |
 |
Aug 26 |
164.500 |
166.550 |
164.400 |
164.400 |
- 1.350 |
165.750 |
06:03P |
|
 |
 |
Sep 26 |
|
157.175 |
156.775 |
157.975 |
|
157.975 |
|
|
 |
 |
Oct 26 |
|
156.525 |
156.525 |
154.225 |
|
154.225 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
64.000 |
|
64.000s |
04:00P |
|
 |
 |
Jun 26 |
64.275 |
64.975 |
64.275 |
64.750 |
-0.725 |
64.275s |
04:00P |
|
 |
 |
Jul 26 |
|
|
|
66.025 |
|
66.400 |
|
|
 |
 |
Aug 26 |
|
|
|
67.325 |
|
68.250 |
|
|
 |
 |
Sep 26 |
71.000 |
71.000 |
69.500 |
69.500 |
-1.050 |
70.450s |
04:00P |
|
 |
 |
Oct 26 |
72.000 |
72.000 |
70.500 |
71.725 |
-0.275 |
71.725s |
04:00P |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
22.43 |
|
22.37s |
04:00P |
|
 |
 |
Jun 26 |
21.35 |
21.35 |
21.35 |
21.35 |
-0.15 |
21.50 |
05:33P |
|
 |
 |
Jul 26 |
|
|
|
20.24 |
|
19.78 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |