 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
438'0 |
438'0 |
431'0 |
431'4 |
-6'4 |
438'0 |
12:45P |
|
 |
 |
Mar 26 |
449'2 |
450'0 |
442'6 |
443'6 |
-6'2 |
450'0 |
12:45P |
|
 |
 |
May 26 |
457'0 |
457'6 |
450'2 |
450'6 |
-6'6 |
457'4 |
12:45P |
|
 |
 |
Jul 26 |
462'0 |
463'0 |
455'6 |
456'2 |
-6'2 |
462'4 |
12:45P |
|
 |
 |
Sep 26 |
458'4 |
458'6 |
452'4 |
453'2 |
-5'2 |
458'4 |
12:45P |
|
 |
 |
Dec 26 |
469'0 |
469'6 |
463'2 |
463'6 |
-5'4 |
469'2 |
12:45P |
|
 |
 |
Mar 27 |
481'6 |
482'4 |
476'0 |
476'4 |
-6'0 |
482'4 |
12:45P |
|
 |
 |
May 27 |
487'4 |
487'4 |
483'0 |
483'0 |
-5'6 |
488'6 |
12:45P |
|
 |
 |
Jul 27 |
492'2 |
492'2 |
486'2 |
486'2 |
-5'6 |
492'0 |
12:45P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1125'2 |
1130'6 |
1117'0 |
1117'0 |
-7'6 |
1124'6 |
12:45P |
|
 |
 |
Mar 26 |
1135'0 |
1140'0 |
1127'2 |
1127'2 |
-7'6 |
1135'0 |
12:45P |
|
 |
 |
May 26 |
1144'6 |
1149'2 |
1136'4 |
1136'4 |
-8'2 |
1144'6 |
12:45P |
|
 |
 |
Jul 26 |
1152'6 |
1157'0 |
1144'2 |
1144'2 |
-9'0 |
1153'2 |
12:45P |
|
 |
 |
Aug 26 |
1146'2 |
1149'0 |
1137'4 |
1137'4 |
-8'4 |
1146'0 |
12:45P |
|
 |
 |
Sep 26 |
1123'0 |
1124'6 |
1115'0 |
1115'0 |
-8'4 |
1123'4 |
12:45P |
|
 |
 |
Nov 26 |
1121'6 |
1124'6 |
1115'0 |
1115'2 |
-7'6 |
1123'0 |
12:45P |
|
 |
 |
Jan 27 |
1129'4 |
1131'0 |
1123'6 |
1123'6 |
-7'2 |
1131'0 |
12:45P |
|
 |
 |
Mar 27 |
1126'0 |
1128'0 |
1120'6 |
1121'4 |
-6'4 |
1128'0 |
12:45P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
542'2 |
542'2 |
536'4 |
537'2 |
-0'4 |
537'6 |
12:45P |
|
 |
 |
Mar 26 |
541'0 |
542'4 |
537'2 |
538'2 |
-2'6 |
541'0 |
12:45P |
|
 |
 |
May 26 |
547'4 |
549'2 |
544'2 |
545'4 |
-2'4 |
548'0 |
12:45P |
|
 |
 |
Jul 26 |
555'2 |
557'2 |
552'0 |
553'4 |
-2'4 |
556'0 |
12:45P |
|
 |
 |
Sep 26 |
568'0 |
569'4 |
564'2 |
565'6 |
-2'4 |
568'2 |
12:45P |
|
 |
 |
Dec 26 |
584'2 |
585'4 |
580'0 |
581'6 |
-2'6 |
584'4 |
12:45P |
|
 |
 |
Mar 27 |
598'2 |
598'2 |
593'6 |
593'6 |
-3'6 |
597'4 |
12:45P |
|
 |
 |
May 27 |
599'0 |
599'0 |
599'0 |
599'0 |
-2'0 |
601'0 |
12:45P |
|
 |
 |
Jul 27 |
594'0 |
594'0 |
594'0 |
594'0 |
-1'6 |
595'6 |
12:45P |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
5.8100 |
|
5.9275 |
|
|
 |
 |
Mar 26 |
5.8000 |
5.8250 |
5.7675 |
5.7750 |
-0.0325 |
5.8075 |
12:45P |
|
 |
 |
May 26 |
5.8850 |
5.9025 |
5.8600 |
5.8625 |
-0.0300 |
5.8925 |
12:45P |
|
 |
 |
Jul 26 |
6.0000 |
6.0025 |
5.9750 |
5.9775 |
-0.0225 |
6.0000 |
12:45P |
|
 |
 |
Sep 26 |
6.1550 |
6.1600 |
6.1300 |
6.1375 |
-0.0175 |
6.1550 |
12:45P |
|
 |
 |
Dec 26 |
6.3350 |
6.3425 |
6.3300 |
6.3300 |
-0.0100 |
6.3400 |
12:45P |
|
 |
 |
Mar 27 |
|
|
|
6.4475 |
|
6.4550 |
|
|
 |
 |
May 27 |
|
|
|
|
|
|
|
|
 |
 |
Jul 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
520'0 |
520'0 |
520'0 |
520'0 |
-3'4 |
523'4 |
12:44P |
|
 |
 |
Mar 26 |
532'4 |
534'6 |
527'4 |
529'2 |
-3'6 |
533'0 |
12:45P |
|
 |
 |
May 26 |
543'0 |
545'6 |
538'6 |
540'6 |
-3'4 |
544'2 |
12:45P |
|
 |
 |
Jul 26 |
555'2 |
557'0 |
551'0 |
553'2 |
-3'2 |
556'4 |
12:45P |
|
 |
 |
Sep 26 |
570'6 |
571'2 |
566'2 |
567'6 |
-3'0 |
570'6 |
12:45P |
|
 |
 |
Dec 26 |
590'2 |
590'2 |
585'2 |
585'4 |
-3'6 |
589'2 |
12:45P |
|
 |
 |
Mar 27 |
595'6 |
605'0 |
595'6 |
604'6 |
7'6 |
603'6s |
12:45P |
|
 |
 |
May 27 |
|
|
|
597'0 |
10'2 |
609'2s |
12:45P |
|
 |
 |
Jul 27 |
600'0 |
600'0 |
600'0 |
600'0 |
10'2 |
603'0s |
12:45P |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
294'0 |
0'0 |
292'4 |
12:42P |
|
 |
 |
Mar 26 |
316'0 |
317'2 |
313'2 |
317'0 |
1'6 |
315'2 |
12:42P |
|
 |
 |
May 26 |
322'0 |
323'2 |
322'0 |
323'0 |
0'4 |
322'4 |
12:42P |
|
 |
 |
Jul 26 |
|
|
|
325'4 |
0'0 |
328'0 |
12:42P |
|
 |
 |
Sep 26 |
|
|
|
322'0 |
0'0 |
324'0 |
12/02 |
|
 |
 |
Dec 26 |
|
|
|
337'6 |
0'0 |
329'0 |
12/02 |
|
 |
 |
Mar 27 |
|
|
|
332'4 |
0'0 |
332'4 |
12/02 |
|
 |
 |
May 27 |
|
|
|
338'4 |
0'0 |
338'4 |
12/02 |
|
 |
 |
Jul 27 |
|
|
|
329'0 |
0'0 |
329'0 |
12/02 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
3104 |
3104 |
3082 |
3083 |
- 3 |
3086 |
12:44P |
|
 |
 |
Jan 26 |
3120 |
3141 |
3109 |
3112 |
- 4 |
3116 |
12:45P |
|
 |
 |
Mar 26 |
3168 |
3191 |
3157 |
3160 |
- 6 |
3166 |
12:45P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
217.575 |
220.400 |
217.500 |
219.300 |
0.825 |
218.475 |
12:45P |
|
 |
 |
Feb 26 |
219.925 |
223.125 |
219.625 |
222.150 |
1.350 |
220.800 |
12:45P |
|
 |
 |
Apr 26 |
221.725 |
224.650 |
221.200 |
223.625 |
1.200 |
222.425 |
12:45P |
|
 |
 |
Jun 26 |
216.475 |
219.500 |
215.975 |
218.350 |
1.100 |
217.250 |
12:45P |
|
 |
 |
Aug 26 |
214.050 |
216.450 |
213.050 |
215.300 |
1.000 |
214.300 |
12:45P |
|
 |
 |
Oct 26 |
212.900 |
215.425 |
212.100 |
214.200 |
0.875 |
213.325 |
12:45P |
|
 |
 |
Dec 26 |
213.250 |
215.250 |
212.400 |
214.200 |
0.925 |
213.275 |
12:45P |
|
 |
 |
Feb 27 |
212.350 |
214.500 |
211.825 |
213.775 |
1.150 |
212.625 |
12:45P |
|
 |
 |
Apr 27 |
211.525 |
213.500 |
211.000 |
213.100 |
1.325 |
211.775 |
12:45P |
|
 |
 |
Jun 27 |
205.150 |
205.150 |
205.100 |
205.100 |
- 0.275 |
205.375 |
12:44P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
80.650 |
81.025 |
80.225 |
80.800 |
0.300 |
80.500 |
12:45P |
|
 |
 |
Feb 26 |
80.375 |
81.450 |
80.175 |
81.225 |
1.050 |
80.175 |
12:45P |
|
 |
 |
Apr 26 |
83.900 |
85.025 |
83.675 |
84.900 |
1.075 |
83.825 |
12:45P |
|
 |
 |
May 26 |
87.575 |
88.375 |
87.550 |
88.375 |
0.900 |
87.475 |
12:45P |
|
 |
 |
Jun 26 |
96.025 |
96.900 |
95.675 |
96.775 |
0.825 |
95.950 |
12:45P |
|
 |
 |
Jul 26 |
97.300 |
97.975 |
96.825 |
97.875 |
0.725 |
97.150 |
12:45P |
|
 |
 |
Aug 26 |
97.175 |
97.575 |
96.625 |
97.425 |
0.525 |
96.900 |
12:45P |
|
 |
 |
Oct 26 |
83.000 |
83.350 |
82.725 |
83.200 |
0.225 |
82.975 |
12:45P |
|
 |
 |
Dec 26 |
76.225 |
76.375 |
75.600 |
75.875 |
-0.225 |
76.100 |
12:45P |
|
 |
 |
Feb 27 |
79.875 |
79.875 |
79.875 |
79.875 |
-0.200 |
79.675s |
12:45P |
|
 |
 |
Apr 27 |
|
|
|
85.000 |
-0.200 |
83.125s |
12:45P |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
15.79 |
15.83 |
15.70 |
15.78 |
0.01 |
15.77 |
12:43P |
|
 |
 |
Jan 26 |
15.36 |
15.41 |
15.15 |
15.26 |
-0.07 |
15.33 |
12:45P |
|
 |
 |
Feb 26 |
15.48 |
15.55 |
15.29 |
15.43 |
|
15.43 |
12:45P |
|
 |
 |
Mar 26 |
15.84 |
15.84 |
15.62 |
15.75 |
0.05 |
15.70 |
12:43P |
|
 |
 |
Apr 26 |
16.10 |
16.15 |
15.96 |
16.15 |
0.05 |
16.10 |
12:43P |
|
 |
 |
May 26 |
16.26 |
16.44 |
16.26 |
16.44 |
0.10 |
16.34 |
12:38P |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
157.000 |
157.000 |
155.725 |
156.000 |
|
156.000 |
12:33P |
|
 |
 |
Jan 26 |
158.175 |
158.175 |
156.000 |
156.900 |
- 0.100 |
157.000 |
11:54A |
|
 |
 |
Feb 26 |
159.575 |
159.950 |
158.050 |
159.000 |
0.500 |
158.500 |
12:10P |
|
 |
 |
Mar 26 |
170.000 |
170.500 |
169.425 |
169.425 |
- 1.225 |
170.650 |
12:44P |
|
 |
 |
Apr 26 |
174.500 |
176.000 |
174.500 |
176.000 |
0.500 |
175.500 |
12:42P |
|
 |
 |
May 26 |
|
178.688 |
178.688 |
180.000 |
|
180.000 |
|
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
115.000 |
115.025 |
115.000 |
115.000 |
0.575 |
114.425 |
11:57A |
|
 |
 |
Jan 26 |
112.775 |
113.525 |
112.775 |
113.500 |
1.975 |
111.525 |
12:14P |
|
 |
 |
Feb 26 |
110.625 |
111.575 |
110.625 |
111.550 |
0.925 |
110.625 |
12:14P |
|
 |
 |
Mar 26 |
110.400 |
110.425 |
110.400 |
110.400 |
0.875 |
109.525 |
12:42P |
|
 |
 |
Apr 26 |
110.125 |
110.500 |
110.125 |
110.125 |
0.525 |
109.600 |
12:42P |
|
 |
 |
May 26 |
111.925 |
111.925 |
111.925 |
111.925 |
|
111.925 |
12:42P |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
68.000 |
68.000 |
67.975 |
67.975 |
0.975 |
67.000 |
12:33P |
|
 |
 |
Jan 26 |
67.500 |
68.000 |
67.500 |
67.975 |
0.475 |
67.500 |
12:04P |
|
 |
 |
Feb 26 |
66.525 |
66.925 |
66.100 |
66.925 |
0.925 |
66.000 |
12:39P |
|
 |
 |
Mar 26 |
64.350 |
64.350 |
64.350 |
64.350 |
0.300 |
64.050 |
12:17P |
|
 |
 |
Apr 26 |
64.000 |
64.000 |
63.500 |
63.500 |
|
63.500 |
12:06P |
|
 |
 |
May 26 |
|
|
|
63.000 |
|
63.000 |
|
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
13.47 |
|
13.67 |
|
|
 |
 |
Jan 26 |
|
|
|
13.52 |
|
13.44 |
|
|
 |
 |
Feb 26 |
|
|
|
13.40 |
|
13.42 |
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |