 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
465'0 |
466'4 |
460'2 |
460'6 |
-5'0 |
465'6 |
04:37A |
|
 |
 |
Sep 26 |
472'0 |
473'2 |
467'2 |
467'4 |
-5'0 |
472'4 |
04:36A |
|
 |
 |
Dec 26 |
488'6 |
490'0 |
483'6 |
484'0 |
-5'2 |
489'2 |
04:37A |
|
 |
 |
Mar 27 |
502'4 |
503'6 |
498'2 |
498'4 |
-4'6 |
503'2 |
04:36A |
|
 |
 |
May 27 |
510'6 |
511'2 |
505'4 |
505'6 |
-5'0 |
510'6 |
04:36A |
|
 |
 |
Jul 27 |
514'2 |
514'2 |
509'4 |
509'6 |
-5'0 |
514'6 |
04:36A |
|
 |
 |
Sep 27 |
493'4 |
493'4 |
489'4 |
489'4 |
-4'0 |
493'4 |
04:36A |
|
 |
 |
Dec 27 |
496'6 |
497'2 |
493'2 |
493'2 |
-4'0 |
497'2 |
04:36A |
|
 |
 |
Mar 28 |
503'4 |
503'4 |
503'4 |
503'4 |
-4'0 |
507'4 |
04:36A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1199'0 |
1200'6 |
1192'4 |
1192'6 |
-7'0 |
1199'6 |
04:37A |
|
 |
 |
Aug 26 |
1199'2 |
1200'2 |
1192'0 |
1192'0 |
-7'2 |
1199'2 |
04:36A |
|
 |
 |
Sep 26 |
1183'6 |
1186'2 |
1177'4 |
1177'4 |
-7'6 |
1185'2 |
04:36A |
|
 |
 |
Nov 26 |
1192'4 |
1194'0 |
1185'2 |
1185'2 |
-8'2 |
1193'4 |
04:37A |
|
 |
 |
Jan 27 |
1203'2 |
1205'4 |
1197'0 |
1197'0 |
-8'0 |
1205'0 |
04:36A |
|
 |
 |
Mar 27 |
1201'6 |
1204'4 |
1197'0 |
1197'0 |
-6'6 |
1203'6 |
04:36A |
|
 |
 |
May 27 |
1204'0 |
1206'4 |
1199'2 |
1199'2 |
-6'2 |
1205'4 |
04:36A |
|
 |
 |
Jul 27 |
1208'2 |
1211'2 |
1203'6 |
1203'6 |
-6'4 |
1210'2 |
04:36A |
|
 |
 |
Aug 27 |
1190'6 |
1190'6 |
1190'4 |
1190'4 |
-3'2 |
1193'6 |
04:36A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
660'6 |
660'6 |
648'0 |
648'4 |
-12'0 |
660'4 |
04:36A |
|
 |
 |
Sep 26 |
673'0 |
673'0 |
661'2 |
662'2 |
-11'2 |
673'4 |
04:36A |
|
 |
 |
Dec 26 |
692'2 |
692'2 |
680'6 |
681'4 |
-10'6 |
692'2 |
04:36A |
|
 |
 |
Mar 27 |
705'4 |
706'6 |
696'2 |
696'6 |
-10'6 |
707'4 |
04:36A |
|
 |
 |
May 27 |
713'0 |
713'0 |
704'2 |
704'2 |
-10'2 |
714'4 |
04:36A |
|
 |
 |
Jul 27 |
710'2 |
710'2 |
702'2 |
702'2 |
-10'6 |
713'0 |
04:36A |
|
 |
 |
Sep 27 |
715'0 |
715'0 |
715'0 |
715'0 |
-2'4 |
717'4 |
04:36A |
|
 |
 |
Dec 27 |
|
|
|
728'4 |
0'0 |
728'2 |
04:36A |
|
 |
 |
Mar 28 |
|
|
|
734'6 |
0'0 |
734'6 |
04:36A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
6.9450 |
6.9575 |
6.8800 |
6.8800 |
-0.0650 |
6.9450 |
04:36A |
|
 |
 |
Sep 26 |
7.1600 |
7.1600 |
7.1000 |
7.1000 |
-0.0625 |
7.1625 |
04:36A |
|
 |
 |
Dec 26 |
7.3275 |
7.3525 |
7.2825 |
7.2825 |
-0.0650 |
7.3475 |
04:35A |
|
 |
 |
Mar 27 |
7.4700 |
7.4700 |
7.4500 |
7.4500 |
-0.0325 |
7.4825 |
04:36A |
|
 |
 |
May 27 |
7.4275 |
7.4625 |
7.4275 |
7.4575 |
-0.0525 |
7.5100 |
04:35A |
|
 |
 |
Jul 27 |
7.5200 |
7.5200 |
7.4450 |
7.4450 |
-0.1000 |
7.5450 |
05/20 |
|
 |
 |
Sep 27 |
7.2500 |
7.3200 |
7.2500 |
7.3200 |
0.0700 |
7.2500 |
05/20 |
|
 |
 |
Dec 27 |
|
|
|
7.0500 |
0.0725 |
7.2750s |
05/20 |
|
 |
 |
Mar 28 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
700'0 |
700'0 |
683'0 |
684'0 |
-14'6 |
698'6 |
04:36A |
|
 |
 |
Sep 26 |
708'4 |
708'4 |
694'0 |
695'0 |
-14'2 |
709'2 |
04:36A |
|
 |
 |
Dec 26 |
722'0 |
722'0 |
709'2 |
709'4 |
-14'0 |
723'4 |
04:36A |
|
 |
 |
Mar 27 |
732'0 |
732'2 |
720'4 |
720'4 |
-13'2 |
733'6 |
04:36A |
|
 |
 |
May 27 |
736'6 |
736'6 |
726'0 |
726'0 |
-12'0 |
738'0 |
04:36A |
|
 |
 |
Jul 27 |
726'4 |
726'4 |
726'2 |
726'2 |
-8'6 |
735'0 |
04:36A |
|
 |
 |
Sep 27 |
731'6 |
731'6 |
728'4 |
728'4 |
-10'2 |
738'6 |
04:35A |
|
 |
 |
Dec 27 |
|
|
|
750'0 |
-0'6 |
747'0s |
04:35A |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
-1'0 |
751'0s |
04:35A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
361'4 |
361'4 |
352'2 |
352'6 |
-9'6 |
362'4 |
04:30A |
|
 |
 |
Sep 26 |
368'0 |
368'0 |
362'2 |
362'2 |
-6'6 |
369'0 |
04:22A |
|
 |
 |
Dec 26 |
363'2 |
363'4 |
358'0 |
363'4 |
-2'4 |
366'0 |
04:22A |
|
 |
 |
Mar 27 |
|
|
|
369'4 |
0'0 |
369'4 |
02:02A |
|
 |
 |
May 27 |
|
|
|
375'4 |
0'0 |
375'4 |
05/20 |
|
 |
 |
Jul 27 |
|
|
|
366'6 |
0'0 |
366'6 |
05/20 |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
0'0 |
361'0 |
05/20 |
|
 |
 |
Dec 27 |
|
|
|
372'0 |
0'0 |
372'0 |
05/20 |
|
 |
 |
Mar 28 |
|
|
|
375'4 |
0'0 |
375'4 |
05/20 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3309 |
3312 |
3280 |
3282 |
- 27 |
3309 |
04:36A |
|
 |
 |
Aug 26 |
3251 |
3255 |
3226 |
3228 |
- 25 |
3253 |
04:36A |
|
 |
 |
Sep 26 |
3220 |
3226 |
3197 |
3198 |
- 25 |
3223 |
04:36A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
254.750 |
254.850 |
251.600 |
253.175 |
- 1.275 |
253.275s |
05/20 |
|
 |
 |
Aug 26 |
247.425 |
247.425 |
242.725 |
245.175 |
- 1.950 |
245.300s |
05/20 |
|
 |
 |
Oct 26 |
239.250 |
239.375 |
234.075 |
236.825 |
- 2.525 |
236.775s |
05/20 |
|
 |
 |
Dec 26 |
238.725 |
238.750 |
233.700 |
236.425 |
- 2.375 |
236.375s |
05/20 |
|
 |
 |
Feb 27 |
238.950 |
239.000 |
234.150 |
236.950 |
- 2.075 |
236.950s |
05/20 |
|
 |
 |
Apr 27 |
238.250 |
238.300 |
233.900 |
236.550 |
- 1.700 |
236.650s |
05/20 |
|
 |
 |
Jun 27 |
230.975 |
231.000 |
227.700 |
230.400 |
- 1.200 |
230.475s |
05/20 |
|
 |
 |
Aug 27 |
227.600 |
227.600 |
225.250 |
227.350 |
- 1.025 |
227.350s |
05/20 |
|
 |
 |
Oct 27 |
225.125 |
225.125 |
225.125 |
225.125 |
- 0.900 |
226.325s |
05/20 |
|
 |
 |
Dec 27 |
|
|
|
226.200 |
- 0.800 |
226.300s |
05/20 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
97.650 |
98.225 |
97.125 |
97.200 |
-0.650 |
97.275s |
05/20 |
|
 |
 |
Jul 26 |
101.900 |
102.825 |
101.375 |
102.000 |
- 0.175 |
101.975s |
05/20 |
|
 |
 |
Aug 26 |
102.000 |
102.475 |
100.925 |
101.775 |
- 0.275 |
101.825s |
05/20 |
|
 |
 |
Oct 26 |
89.375 |
89.500 |
87.950 |
88.625 |
-0.750 |
88.650s |
05/20 |
|
 |
 |
Dec 26 |
82.150 |
82.275 |
80.775 |
81.350 |
-0.925 |
81.325s |
05/20 |
|
 |
 |
Feb 27 |
85.100 |
85.100 |
83.650 |
84.200 |
-0.900 |
84.200s |
05/20 |
|
 |
 |
Apr 27 |
89.075 |
89.125 |
87.600 |
88.100 |
-1.000 |
88.075s |
05/20 |
|
 |
 |
May 27 |
|
|
|
92.200 |
-1.000 |
91.200s |
05/20 |
|
 |
 |
Jun 27 |
99.400 |
99.400 |
98.350 |
98.350 |
- 1.025 |
98.375s |
05/20 |
|
 |
 |
Jul 27 |
98.600 |
98.600 |
98.425 |
98.425 |
- 0.850 |
98.600s |
05/20 |
|
 |
 |
Aug 27 |
96.950 |
97.025 |
96.950 |
97.025 |
- 1.550 |
97.000s |
05/20 |
|
 |
 |
Oct 27 |
|
|
|
83.400 |
-1.550 |
83.400s |
05/20 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
16.91 |
16.92 |
16.91 |
16.92 |
-0.01 |
16.93 |
05/20 |
|
 |
 |
Jun 26 |
16.73 |
16.73 |
16.70 |
16.73 |
0.01 |
16.72 |
04:26A |
|
 |
 |
Jul 26 |
17.13 |
17.13 |
17.13 |
17.13 |
-0.04 |
17.17 |
04:17A |
|
 |
 |
Aug 26 |
17.82 |
17.82 |
17.82 |
17.82 |
0.01 |
17.81 |
04:33A |
|
 |
 |
Sep 26 |
|
|
|
18.22 |
|
18.28 |
|
|
 |
 |
Oct 26 |
|
|
|
18.71 |
|
18.71 |
|
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
165.000 |
|
166.000 |
|
|
 |
 |
Jun 26 |
|
|
|
159.000 |
|
160.000 |
|
|
 |
 |
Jul 26 |
|
|
|
163.000 |
|
162.025 |
|
|
 |
 |
Aug 26 |
|
|
|
169.500 |
|
167.000 |
|
|
 |
 |
Sep 26 |
|
|
|
174.025 |
|
171.025 |
|
|
 |
 |
Oct 26 |
|
176.550 |
|
177.500 |
|
176.000 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
206.200 |
|
208.000 |
|
207.975 |
|
|
 |
 |
Jun 26 |
208.500 |
208.500 |
208.500 |
208.500 |
1.350 |
207.150 |
12:53A |
|
 |
 |
Jul 26 |
187.575 |
187.575 |
187.475 |
187.575 |
1.575 |
186.000 |
04:36A |
|
 |
 |
Aug 26 |
172.950 |
172.950 |
172.950 |
172.950 |
3.200 |
169.750 |
02:22A |
|
 |
 |
Sep 26 |
|
|
165.950 |
162.650 |
|
161.975 |
|
|
 |
 |
Oct 26 |
|
|
162.200 |
157.125 |
|
158.225 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
64.000 |
|
64.000 |
|
|
 |
 |
Jun 26 |
65.000 |
65.000 |
65.000 |
65.000 |
-0.225 |
65.000s |
05/20 |
|
 |
 |
Jul 26 |
|
|
|
67.500 |
|
67.100 |
|
|
 |
 |
Aug 26 |
69.000 |
69.000 |
68.500 |
68.500 |
-1.500 |
69.000s |
05/20 |
|
 |
 |
Sep 26 |
|
|
|
71.250 |
|
71.500 |
|
|
 |
 |
Oct 26 |
|
|
|
72.000 |
|
72.000 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
22.43 |
|
22.37 |
|
|
 |
 |
Jun 26 |
|
|
|
22.08 |
|
21.89 |
|
|
 |
 |
Jul 26 |
|
|
|
20.24 |
|
20.24 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |