 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
433'2 |
437'0 |
433'0 |
437'0 |
1'6 |
435'2 |
08:41A |
|
 |
 |
Mar 26 |
446'4 |
447'2 |
444'2 |
445'0 |
-1'4 |
446'4 |
08:42A |
|
 |
 |
May 26 |
454'0 |
454'6 |
452'0 |
453'0 |
-1'2 |
454'2 |
08:42A |
|
 |
 |
Jul 26 |
459'4 |
460'0 |
457'6 |
458'2 |
-1'2 |
459'4 |
08:42A |
|
 |
 |
Sep 26 |
453'0 |
453'6 |
451'6 |
452'2 |
-1'0 |
453'2 |
08:42A |
|
 |
 |
Dec 26 |
464'4 |
464'6 |
463'2 |
463'6 |
-1'2 |
465'0 |
08:42A |
|
 |
 |
Mar 27 |
477'6 |
477'6 |
476'0 |
477'2 |
-0'6 |
478'0 |
08:42A |
|
 |
 |
May 27 |
483'4 |
484'4 |
483'4 |
483'6 |
-1'0 |
484'6 |
08:41A |
|
 |
 |
Jul 27 |
486'0 |
486'0 |
486'0 |
486'0 |
-1'6 |
487'6 |
08:42A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1093'0 |
1094'4 |
1079'2 |
1080'2 |
-13'2 |
1093'4 |
08:42A |
|
 |
 |
Mar 26 |
1102'2 |
1104'2 |
1089'6 |
1090'4 |
-12'2 |
1102'6 |
08:42A |
|
 |
 |
May 26 |
1112'6 |
1113'6 |
1100'2 |
1100'6 |
-11'4 |
1112'2 |
08:42A |
|
 |
 |
Jul 26 |
1121'0 |
1122'2 |
1109'4 |
1110'0 |
-11'2 |
1121'2 |
08:42A |
|
 |
 |
Aug 26 |
1114'0 |
1114'2 |
1103'2 |
1104'0 |
-10'0 |
1114'0 |
08:42A |
|
 |
 |
Sep 26 |
1095'0 |
1095'6 |
1086'2 |
1086'4 |
-8'2 |
1094'6 |
08:42A |
|
 |
 |
Nov 26 |
1098'6 |
1099'2 |
1090'0 |
1090'6 |
-7'4 |
1098'2 |
08:42A |
|
 |
 |
Jan 27 |
1105'0 |
1105'0 |
1099'6 |
1100'4 |
-7'2 |
1107'6 |
08:42A |
|
 |
 |
Mar 27 |
1101'4 |
1102'0 |
1099'4 |
1099'4 |
-7'4 |
1107'0 |
08:42A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
530'2 |
0'0 |
534'4 |
08:41A |
|
 |
 |
Mar 26 |
534'6 |
536'0 |
529'0 |
530'6 |
-2'6 |
533'4 |
08:42A |
|
 |
 |
May 26 |
541'6 |
543'4 |
536'6 |
538'4 |
-2'4 |
541'0 |
08:42A |
|
 |
 |
Jul 26 |
549'6 |
551'2 |
544'6 |
546'2 |
-2'6 |
549'0 |
08:42A |
|
 |
 |
Sep 26 |
562'2 |
562'6 |
557'2 |
557'6 |
-3'2 |
561'0 |
08:42A |
|
 |
 |
Dec 26 |
577'6 |
578'0 |
572'6 |
574'0 |
-3'0 |
577'0 |
08:42A |
|
 |
 |
Mar 27 |
586'4 |
587'0 |
586'4 |
587'0 |
-3'4 |
590'4 |
08:42A |
|
 |
 |
May 27 |
592'6 |
592'6 |
592'6 |
592'6 |
-2'4 |
595'2 |
08:42A |
|
 |
 |
Jul 27 |
|
|
|
584'6 |
0'0 |
591'2 |
08:42A |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
5.8100 |
|
5.8150s |
08:41A |
|
 |
 |
Mar 26 |
5.7600 |
5.7700 |
5.7350 |
5.7600 |
-0.0025 |
5.7625 |
08:42A |
|
 |
 |
May 26 |
5.8500 |
5.8500 |
5.8450 |
5.8450 |
-0.0075 |
5.8525 |
08:41A |
|
 |
 |
Jul 26 |
|
|
|
5.9675 |
|
5.9750 |
|
|
 |
 |
Sep 26 |
6.1300 |
6.1300 |
6.1300 |
6.1300 |
|
6.1300 |
08:41A |
|
 |
 |
Dec 26 |
|
|
|
6.3300 |
|
6.3225 |
|
|
 |
 |
Mar 27 |
|
|
|
6.4050 |
0.0025 |
6.4425s |
08:40A |
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
522'0 |
524'0 |
510'0 |
510'0 |
-1'0 |
515'4s |
08:41A |
|
 |
 |
Mar 26 |
523'2 |
525'0 |
518'6 |
520'6 |
-1'4 |
522'2 |
08:42A |
|
 |
 |
May 26 |
536'4 |
537'2 |
531'2 |
533'0 |
-1'4 |
534'4 |
08:42A |
|
 |
 |
Jul 26 |
548'4 |
549'4 |
544'0 |
545'4 |
-1'4 |
547'0 |
08:42A |
|
 |
 |
Sep 26 |
564'0 |
564'0 |
559'6 |
560'6 |
-1'0 |
561'6 |
08:42A |
|
 |
 |
Dec 26 |
582'2 |
582'6 |
578'0 |
579'2 |
-1'6 |
581'0 |
08:42A |
|
 |
 |
Mar 27 |
595'0 |
595'0 |
595'0 |
595'0 |
-1'6 |
596'6 |
08:42A |
|
 |
 |
May 27 |
606'2 |
606'2 |
606'2 |
606'2 |
-1'0 |
605'0s |
08:42A |
|
 |
 |
Jul 27 |
|
|
|
600'0 |
-1'0 |
600'6s |
08:41A |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
315'0 |
0'0 |
279'2 |
08:40A |
|
 |
 |
Mar 26 |
292'6 |
294'2 |
291'2 |
292'6 |
1'4 |
291'2 |
08:41A |
|
 |
 |
May 26 |
300'4 |
302'6 |
300'2 |
300'2 |
-0'6 |
301'0 |
08:42A |
|
 |
 |
Jul 26 |
|
|
|
310'2 |
0'0 |
306'4 |
08:41A |
|
 |
 |
Sep 26 |
|
|
|
326'0 |
0'0 |
306'0 |
08:41A |
|
 |
 |
Dec 26 |
|
|
|
337'6 |
0'0 |
311'4 |
12/11 |
|
 |
 |
Mar 27 |
|
|
|
315'0 |
0'0 |
315'0 |
12/11 |
|
 |
 |
May 27 |
|
|
|
321'0 |
0'0 |
321'0 |
12/11 |
|
 |
 |
Jul 27 |
|
|
|
311'4 |
0'0 |
311'4 |
12/11 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
2996 |
|
2988 |
08:42A |
|
 |
 |
Jan 26 |
3021 |
3022 |
3000 |
3007 |
- 14 |
3021 |
08:42A |
|
 |
 |
Mar 26 |
3066 |
3071 |
3050 |
3053 |
- 17 |
3070 |
08:42A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
230.500 |
230.500 |
229.600 |
230.250 |
- 0.125 |
230.375 |
08:42A |
|
 |
 |
Feb 26 |
230.850 |
230.875 |
229.725 |
230.725 |
- 0.225 |
230.950 |
08:42A |
|
 |
 |
Apr 26 |
230.650 |
230.650 |
229.675 |
230.500 |
- 0.175 |
230.675 |
08:42A |
|
 |
 |
Jun 26 |
224.175 |
224.350 |
223.500 |
224.175 |
|
224.175 |
08:42A |
|
 |
 |
Aug 26 |
220.300 |
220.500 |
219.800 |
220.375 |
0.075 |
220.300 |
08:42A |
|
 |
 |
Oct 26 |
218.925 |
219.300 |
218.575 |
219.275 |
0.225 |
219.050 |
08:42A |
|
 |
 |
Dec 26 |
219.025 |
219.325 |
218.675 |
219.325 |
0.225 |
219.100 |
08:42A |
|
 |
 |
Feb 27 |
218.500 |
218.900 |
218.300 |
218.700 |
0.200 |
218.500 |
08:42A |
|
 |
 |
Apr 27 |
217.775 |
218.200 |
217.775 |
218.000 |
0.325 |
217.675 |
08:42A |
|
 |
 |
Jun 27 |
210.125 |
211.150 |
210.125 |
210.750 |
1.600 |
210.750s |
08:42A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
83.500 |
83.650 |
83.450 |
83.525 |
0.125 |
83.400 |
08:42A |
|
 |
 |
Feb 26 |
84.450 |
85.000 |
84.425 |
84.850 |
0.675 |
84.175 |
08:42A |
|
 |
 |
Apr 26 |
89.400 |
89.950 |
89.400 |
89.750 |
0.525 |
89.225 |
08:42A |
|
 |
 |
May 26 |
92.900 |
93.150 |
92.900 |
93.150 |
0.525 |
92.625 |
08:41A |
|
 |
 |
Jun 26 |
101.200 |
101.425 |
100.950 |
101.125 |
0.225 |
100.900 |
08:42A |
|
 |
 |
Jul 26 |
101.900 |
102.075 |
101.700 |
101.800 |
0.050 |
101.750 |
08:42A |
|
 |
 |
Aug 26 |
100.700 |
101.000 |
100.650 |
100.750 |
|
100.750 |
08:42A |
|
 |
 |
Oct 26 |
84.550 |
84.975 |
84.550 |
84.800 |
0.050 |
84.750 |
08:42A |
|
 |
 |
Dec 26 |
76.300 |
76.350 |
76.200 |
76.250 |
-0.050 |
76.300 |
08:42A |
|
 |
 |
Feb 27 |
79.050 |
79.200 |
79.050 |
79.200 |
-0.050 |
79.150s |
08:42A |
|
 |
 |
Apr 27 |
|
|
|
85.000 |
-0.050 |
82.475s |
08:42A |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
15.87 |
15.88 |
15.87 |
15.88 |
0.01 |
15.87 |
08:39A |
|
 |
 |
Jan 26 |
15.42 |
15.53 |
15.41 |
15.53 |
0.14 |
15.39 |
08:40A |
|
 |
 |
Feb 26 |
15.47 |
15.49 |
15.47 |
15.49 |
0.14 |
15.35 |
08:41A |
|
 |
 |
Mar 26 |
15.92 |
15.94 |
15.92 |
15.94 |
0.12 |
15.82 |
08:42A |
|
 |
 |
Apr 26 |
16.27 |
16.28 |
16.27 |
16.28 |
0.08 |
16.20 |
08:42A |
|
 |
 |
May 26 |
16.64 |
16.66 |
16.64 |
16.66 |
0.07 |
16.59 |
08:42A |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
156.013 |
156.013 |
156.000 |
|
155.975 |
|
|
 |
 |
Jan 26 |
155.500 |
155.500 |
155.500 |
155.500 |
- 0.500 |
156.000 |
08:29A |
|
 |
 |
Feb 26 |
157.000 |
157.000 |
157.000 |
157.000 |
- 0.100 |
157.100 |
08:27A |
|
 |
 |
Mar 26 |
|
169.750 |
169.750 |
170.525 |
|
170.525 |
|
|
 |
 |
Apr 26 |
|
175.450 |
175.450 |
176.525 |
|
176.525 |
|
|
 |
 |
May 26 |
|
181.225 |
181.225 |
183.000 |
|
181.275 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
116.000 |
- 0.225 |
116.025s |
12/11 |
|
 |
 |
Jan 26 |
114.225 |
114.225 |
114.225 |
114.225 |
0.325 |
113.900 |
08:40A |
|
 |
 |
Feb 26 |
112.975 |
112.975 |
112.975 |
112.975 |
0.625 |
112.350 |
08:26A |
|
 |
 |
Mar 26 |
|
111.550 |
111.138 |
111.250 |
|
111.275 |
|
|
 |
 |
Apr 26 |
|
111.588 |
111.588 |
112.000 |
|
112.000 |
|
|
 |
 |
May 26 |
|
112.600 |
112.600 |
112.975 |
|
113.000 |
|
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
69.750 |
|
69.750 |
|
|
 |
 |
Jan 26 |
|
|
|
71.250 |
|
71.250 |
|
|
 |
 |
Feb 26 |
|
|
|
69.675 |
|
69.750 |
|
|
 |
 |
Mar 26 |
|
|
|
67.000 |
|
66.975 |
|
|
 |
 |
Apr 26 |
|
|
|
64.800 |
|
64.800 |
|
|
 |
 |
May 26 |
|
|
|
65.000 |
|
63.000 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
13.47 |
|
13.77 |
|
|
 |
 |
Jan 26 |
|
|
|
13.70 |
|
13.70 |
|
|
 |
 |
Feb 26 |
|
|
|
13.52 |
|
13.52 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |