 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
475'6 |
477'0 |
462'6 |
465'6 |
-9'4 |
465'6s |
03:42P |
|
 |
 |
Sep 26 |
481'6 |
483'0 |
469'4 |
472'4 |
-9'0 |
472'4s |
03:04P |
|
 |
 |
Dec 26 |
498'2 |
499'4 |
485'6 |
489'4 |
-8'4 |
489'2s |
03:31P |
|
 |
 |
Mar 27 |
511'4 |
513'0 |
500'2 |
503'6 |
-8'0 |
503'2s |
02:55P |
|
 |
 |
May 27 |
518'4 |
520'0 |
507'4 |
511'2 |
-7'6 |
510'6s |
01:30P |
|
 |
 |
Jul 27 |
522'6 |
522'6 |
511'4 |
515'0 |
-7'0 |
514'6s |
01:30P |
|
 |
 |
Sep 27 |
498'2 |
498'2 |
490'6 |
494'0 |
-5'2 |
493'4s |
03:19P |
|
 |
 |
Dec 27 |
502'0 |
503'4 |
494'4 |
497'4 |
-5'2 |
497'2s |
02:30P |
|
 |
 |
Mar 28 |
511'6 |
511'6 |
505'2 |
507'2 |
-5'2 |
507'4s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1210'0 |
1212'0 |
1196'0 |
1199'2 |
-9'6 |
1199'6s |
03:59P |
|
 |
 |
Aug 26 |
1210'0 |
1212'0 |
1195'6 |
1198'6 |
-10'4 |
1199'2s |
01:20P |
|
 |
 |
Sep 26 |
1197'2 |
1199'0 |
1182'4 |
1185'0 |
-12'0 |
1185'2s |
03:29P |
|
 |
 |
Nov 26 |
1202'4 |
1205'2 |
1190'6 |
1193'0 |
-9'4 |
1193'4s |
03:34P |
|
 |
 |
Jan 27 |
1211'6 |
1216'2 |
1202'2 |
1204'2 |
-8'6 |
1205'0s |
03:54P |
|
 |
 |
Mar 27 |
1208'6 |
1213'6 |
1200'4 |
1202'2 |
-6'4 |
1203'6s |
03:06P |
|
 |
 |
May 27 |
1209'4 |
1215'0 |
1202'2 |
1204'0 |
-5'6 |
1205'4s |
01:30P |
|
 |
 |
Jul 27 |
1212'6 |
1219'6 |
1206'6 |
1208'4 |
-5'4 |
1210'2s |
01:30P |
|
 |
 |
Aug 27 |
|
|
|
1197'2 |
-5'4 |
1193'6s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
668'2 |
672'6 |
655'4 |
661'0 |
-6'6 |
660'4s |
03:24P |
|
 |
 |
Sep 26 |
680'6 |
685'2 |
668'2 |
674'0 |
-6'6 |
673'4s |
02:34P |
|
 |
 |
Dec 26 |
699'2 |
703'2 |
687'0 |
692'6 |
-6'4 |
692'2s |
02:30P |
|
 |
 |
Mar 27 |
715'0 |
717'6 |
702'4 |
707'4 |
-6'0 |
707'4s |
01:30P |
|
 |
 |
May 27 |
718'0 |
723'4 |
709'2 |
714'6 |
-5'2 |
714'4s |
01:20P |
|
 |
 |
Jul 27 |
715'4 |
720'0 |
707'6 |
712'6 |
-4'0 |
713'0s |
03:33P |
|
 |
 |
Sep 27 |
724'2 |
724'2 |
714'6 |
716'0 |
-4'6 |
717'4s |
01:20P |
|
 |
 |
Dec 27 |
729'2 |
735'4 |
725'6 |
728'4 |
-5'6 |
728'2s |
01:30P |
|
 |
 |
Mar 28 |
740'4 |
740'4 |
734'6 |
734'6 |
-6'0 |
734'6s |
01:20P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
6.9600 |
7.0475 |
6.9075 |
6.9525 |
-0.0200 |
6.9450s |
01:30P |
|
 |
 |
Sep 26 |
7.1800 |
7.2650 |
7.1225 |
7.1675 |
-0.0175 |
7.1625s |
01:30P |
|
 |
 |
Dec 26 |
7.3675 |
7.4500 |
7.3075 |
7.3550 |
-0.0200 |
7.3475s |
03:14P |
|
 |
 |
Mar 27 |
7.5125 |
7.5725 |
7.4400 |
7.4700 |
-0.0200 |
7.4825s |
01:30P |
|
 |
 |
May 27 |
7.4600 |
7.5550 |
7.4600 |
7.5550 |
0.0200 |
7.5100s |
01:30P |
|
 |
 |
Jul 27 |
7.4675 |
7.6150 |
7.4675 |
7.6075 |
0.0725 |
7.5450s |
01:30P |
|
 |
 |
Sep 27 |
|
|
|
7.3000 |
|
7.2500s |
01:30P |
|
 |
 |
Dec 27 |
|
|
|
7.0500 |
0.0725 |
7.2750s |
01:30P |
|
 |
 |
Mar 28 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
704'0 |
712'2 |
694'4 |
698'4 |
-5'0 |
698'6s |
03:18P |
|
 |
 |
Sep 26 |
713'6 |
722'0 |
704'6 |
709'0 |
-4'6 |
709'2s |
01:30P |
|
 |
 |
Dec 26 |
728'6 |
735'0 |
718'4 |
722'6 |
-3'6 |
723'4s |
01:30P |
|
 |
 |
Mar 27 |
738'0 |
744'0 |
728'4 |
733'2 |
-3'2 |
733'6s |
01:20P |
|
 |
 |
May 27 |
737'6 |
747'6 |
734'0 |
736'6 |
-2'4 |
738'0s |
01:20P |
|
 |
 |
Jul 27 |
736'0 |
741'0 |
731'2 |
735'2 |
-1'2 |
735'0s |
01:30P |
|
 |
 |
Sep 27 |
743'2 |
743'2 |
735'0 |
736'6 |
-1'2 |
738'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
750'0 |
-0'6 |
747'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
-1'0 |
751'0s |
01:20P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
383'4 |
387'0 |
358'6 |
363'2 |
-18'0 |
362'4s |
03:05P |
|
 |
 |
Sep 26 |
386'6 |
386'6 |
368'4 |
371'0 |
-17'4 |
369'0s |
01:30P |
|
 |
 |
Dec 26 |
383'6 |
385'4 |
363'0 |
369'4 |
-17'0 |
366'0s |
02:30P |
|
 |
 |
Mar 27 |
|
|
|
369'4 |
-17'0 |
369'4s |
01:20P |
|
 |
 |
May 27 |
|
|
|
375'4 |
-17'0 |
375'4s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
366'6 |
-17'0 |
366'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
345'0 |
-17'0 |
361'0s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
372'0 |
-17'0 |
372'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
375'4 |
-17'0 |
375'4s |
01:20P |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
3325 |
3342 |
3288 |
3306 |
- 14 |
3309s |
03:54P |
|
 |
 |
Aug 26 |
3265 |
3281 |
3230 |
3251 |
- 10 |
3253s |
03:54P |
|
 |
 |
Sep 26 |
3249 |
3249 |
3204 |
3222 |
- 15 |
3223s |
03:55P |
|
 |
 |
 |
@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 |
01:05P |
|
 |
 |
Aug 26 |
247.425 |
247.425 |
242.725 |
245.175 |
- 1.950 |
245.300s |
02:30P |
|
 |
 |
Oct 26 |
239.250 |
239.375 |
234.075 |
236.825 |
- 2.525 |
236.775s |
01:05P |
|
 |
 |
Dec 26 |
238.725 |
238.750 |
233.700 |
236.425 |
- 2.375 |
236.375s |
01:05P |
|
 |
 |
Feb 27 |
238.950 |
239.000 |
234.150 |
236.950 |
- 2.075 |
236.950s |
01:05P |
|
 |
 |
Apr 27 |
238.250 |
238.300 |
233.900 |
236.550 |
- 1.700 |
236.650s |
01:05P |
|
 |
 |
Jun 27 |
230.975 |
231.000 |
227.700 |
230.400 |
- 1.200 |
230.475s |
01:05P |
|
 |
 |
Aug 27 |
227.600 |
227.600 |
225.250 |
227.350 |
- 1.025 |
227.350s |
01:05P |
|
 |
 |
Oct 27 |
225.125 |
225.125 |
225.125 |
225.125 |
- 0.900 |
226.325s |
01:05P |
|
 |
 |
Dec 27 |
|
|
|
226.200 |
- 0.800 |
226.300s |
01:05P |
|
 |
 |
 |
@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 |
02:30P |
|
 |
 |
Jul 26 |
101.900 |
102.825 |
101.375 |
102.000 |
- 0.175 |
101.975s |
01:05P |
|
 |
 |
Aug 26 |
102.000 |
102.475 |
100.925 |
101.775 |
- 0.275 |
101.825s |
02:30P |
|
 |
 |
Oct 26 |
89.375 |
89.500 |
87.950 |
88.625 |
-0.750 |
88.650s |
03:49P |
|
 |
 |
Dec 26 |
82.150 |
82.275 |
80.775 |
81.350 |
-0.925 |
81.325s |
01:05P |
|
 |
 |
Feb 27 |
85.100 |
85.100 |
83.650 |
84.200 |
-0.900 |
84.200s |
01:05P |
|
 |
 |
Apr 27 |
89.075 |
89.125 |
87.600 |
88.100 |
-1.000 |
88.075s |
01:05P |
|
 |
 |
May 27 |
|
|
|
92.200 |
-1.000 |
91.200s |
01:05P |
|
 |
 |
Jun 27 |
99.400 |
99.400 |
98.350 |
98.350 |
- 1.025 |
98.375s |
01:05P |
|
 |
 |
Jul 27 |
98.600 |
98.600 |
98.425 |
98.425 |
- 0.850 |
98.600s |
01:05P |
|
 |
 |
Aug 27 |
96.950 |
97.025 |
96.950 |
97.025 |
- 1.550 |
97.000s |
01:05P |
|
 |
 |
Oct 27 |
|
|
|
83.400 |
-1.550 |
83.400s |
01:05P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
16.93 |
16.94 |
16.91 |
16.92 |
-0.01 |
16.93s |
04:00P |
|
 |
 |
Jun 26 |
16.66 |
16.91 |
16.59 |
16.72 |
0.08 |
16.72s |
04:00P |
|
 |
 |
Jul 26 |
17.22 |
17.36 |
17.14 |
17.16 |
-0.04 |
17.17s |
04:00P |
|
 |
 |
Aug 26 |
17.84 |
17.98 |
17.77 |
17.80 |
-0.08 |
17.81s |
04:00P |
|
 |
 |
Sep 26 |
18.38 |
18.40 |
18.22 |
18.22 |
-0.12 |
18.28s |
04:00P |
|
 |
 |
Oct 26 |
18.76 |
18.76 |
18.70 |
18.71 |
-0.07 |
18.71s |
04:00P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
166.000 |
166.000 |
164.000 |
165.000 |
- 0.250 |
166.000s |
04:00P |
|
 |
 |
Jun 26 |
161.000 |
161.000 |
157.400 |
159.000 |
- 3.500 |
160.000s |
04:00P |
|
 |
 |
Jul 26 |
162.025 |
164.700 |
160.000 |
163.000 |
- 3.975 |
162.025s |
04:00P |
|
 |
 |
Aug 26 |
169.600 |
169.600 |
165.000 |
169.500 |
- 4.500 |
167.000s |
04:00P |
|
 |
 |
Sep 26 |
174.400 |
174.400 |
170.000 |
174.025 |
- 5.275 |
171.025s |
04:00P |
|
 |
 |
Oct 26 |
180.000 |
180.000 |
176.000 |
177.500 |
- 3.675 |
176.000s |
04:00P |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
207.950 |
208.000 |
207.950 |
208.000 |
0.500 |
207.975s |
04:00P |
|
 |
 |
Jun 26 |
207.250 |
210.000 |
205.000 |
208.425 |
1.125 |
207.150s |
04:00P |
|
 |
 |
Jul 26 |
187.000 |
187.500 |
184.250 |
186.000 |
- 1.000 |
186.000s |
04:00P |
|
 |
 |
Aug 26 |
171.250 |
171.250 |
169.450 |
170.000 |
- 3.700 |
169.750s |
04:00P |
|
 |
 |
Sep 26 |
162.025 |
162.650 |
161.000 |
162.650 |
- 3.025 |
161.975s |
04:00P |
|
 |
 |
Oct 26 |
157.250 |
158.225 |
157.075 |
157.125 |
- 2.750 |
158.225s |
04:00P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
64.000 |
|
64.000s |
04:00P |
|
 |
 |
Jun 26 |
65.000 |
65.000 |
65.000 |
65.000 |
-0.225 |
65.000s |
04:00P |
|
 |
 |
Jul 26 |
67.675 |
67.675 |
67.100 |
67.500 |
-0.900 |
67.100s |
04:00P |
|
 |
 |
Aug 26 |
69.000 |
69.000 |
68.500 |
68.500 |
-1.500 |
69.000s |
04:00P |
|
 |
 |
Sep 26 |
70.800 |
71.500 |
70.225 |
71.250 |
-0.075 |
71.500s |
04:00P |
|
 |
 |
Oct 26 |
71.775 |
72.250 |
71.225 |
72.000 |
-0.450 |
72.000s |
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 |
22.00 |
22.20 |
21.85 |
22.08 |
-0.24 |
21.89s |
04:00P |
|
 |
 |
Jul 26 |
20.28 |
20.29 |
20.24 |
20.24 |
-0.17 |
20.24s |
04:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |