 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
407'2 |
409'6 |
400'0 |
409'6 |
-4'2 |
403'0s |
07/11 |
|
 |
 |
Sep 25 |
398'4 |
401'4 |
394'4 |
396'4 |
-3'2 |
396'0s |
07/11 |
|
 |
 |
Dec 25 |
416'0 |
418'0 |
411'4 |
412'2 |
-4'2 |
412'2s |
07/11 |
|
 |
 |
Mar 26 |
433'2 |
434'6 |
428'4 |
429'0 |
-4'6 |
429'0s |
07/11 |
|
 |
 |
May 26 |
443'4 |
445'2 |
439'2 |
439'6 |
-4'6 |
439'6s |
07/11 |
|
 |
 |
Jul 26 |
451'2 |
452'2 |
446'6 |
447'0 |
-4'2 |
447'0s |
07/11 |
|
 |
 |
Sep 26 |
445'4 |
446'4 |
442'2 |
442'6 |
-2'6 |
442'6s |
07/11 |
|
 |
 |
Dec 26 |
452'6 |
454'0 |
449'6 |
450'4 |
-2'4 |
450'4s |
07/11 |
|
 |
 |
Mar 27 |
464'6 |
465'4 |
462'6 |
463'2 |
-2'4 |
463'2s |
07/11 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1012'4 |
1015'4 |
1012'0 |
1015'4 |
-8'4 |
1004'0s |
07/11 |
|
 |
 |
Aug 25 |
1012'4 |
1016'0 |
999'6 |
1004'2 |
-8'2 |
1004'2s |
07/11 |
|
 |
 |
Sep 25 |
1002'2 |
1005'4 |
991'2 |
994'6 |
-7'2 |
995'0s |
07/11 |
|
 |
 |
Nov 25 |
1013'4 |
1017'0 |
1003'4 |
1007'4 |
-6'4 |
1007'2s |
07/11 |
|
 |
 |
Jan 26 |
1030'0 |
1033'2 |
1020'4 |
1023'6 |
-6'4 |
1024'0s |
07/11 |
|
 |
 |
Mar 26 |
1043'6 |
1047'0 |
1034'4 |
1038'0 |
-5'6 |
1038'0s |
07/11 |
|
 |
 |
May 26 |
1055'0 |
1058'4 |
1047'4 |
1050'4 |
-5'2 |
1050'4s |
07/11 |
|
 |
 |
Jul 26 |
1064'6 |
1066'2 |
1057'4 |
1059'4 |
-5'2 |
1059'4s |
07/11 |
|
 |
 |
Aug 26 |
1059'4 |
1062'4 |
1057'0 |
1057'2 |
-4'0 |
1057'4s |
07/11 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
548'4 |
548'4 |
546'0 |
546'0 |
-9'4 |
540'6s |
07/11 |
|
 |
 |
Sep 25 |
554'4 |
557'4 |
544'0 |
545'4 |
-9'4 |
545'0s |
07/11 |
|
 |
 |
Dec 25 |
575'4 |
578'0 |
564'4 |
566'0 |
-9'4 |
565'4s |
07/11 |
|
 |
 |
Mar 26 |
593'2 |
596'2 |
583'2 |
584'2 |
-9'4 |
583'6s |
07/11 |
|
 |
 |
May 26 |
605'0 |
606'4 |
594'0 |
594'4 |
-9'6 |
594'2s |
07/11 |
|
 |
 |
Jul 26 |
613'2 |
613'6 |
601'0 |
601'6 |
-10'4 |
601'4s |
07/11 |
|
 |
 |
Sep 26 |
622'4 |
622'4 |
614'0 |
614'0 |
-10'0 |
614'0s |
07/11 |
|
 |
 |
Dec 26 |
639'0 |
639'0 |
629'6 |
631'0 |
-9'6 |
630'0s |
07/11 |
|
 |
 |
Mar 27 |
647'0 |
647'0 |
642'2 |
642'2 |
-9'4 |
641'4s |
07/11 |
|
 |
 |
 |
@MW - HARD RED SPRING WHEAT-MGE - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
6.2200 |
6.2200 |
6.2200 |
6.2200 |
-0.2475 |
5.9825s |
07/11 |
|
 |
 |
Sep 25 |
6.2900 |
6.3300 |
6.1200 |
6.1200 |
-0.1800 |
6.1375s |
07/11 |
|
 |
 |
Dec 25 |
6.5000 |
6.5250 |
6.3275 |
6.3275 |
-0.1825 |
6.3350s |
07/11 |
|
 |
 |
Mar 26 |
6.6450 |
6.6850 |
6.5000 |
6.5000 |
-0.1850 |
6.5025s |
07/11 |
|
 |
 |
May 26 |
6.7450 |
6.7475 |
6.6000 |
6.6000 |
-0.1900 |
6.5850s |
07/11 |
|
 |
 |
Jul 26 |
6.6550 |
6.6550 |
6.6550 |
6.6550 |
-0.1750 |
6.6550s |
07/11 |
|
 |
 |
Sep 26 |
|
|
|
6.8000 |
-0.1650 |
6.6225s |
07/11 |
|
 |
 |
Dec 26 |
|
|
|
6.9000 |
-0.1500 |
6.7800s |
07/11 |
|
 |
 |
Mar 27 |
|
|
|
|
|
|
|
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
508'0 |
-9'6 |
504'2s |
07/11 |
|
 |
 |
Sep 25 |
534'0 |
538'0 |
523'0 |
525'2 |
-10'4 |
524'2s |
07/11 |
|
 |
 |
Dec 25 |
558'0 |
561'4 |
547'2 |
548'4 |
-10'0 |
548'2s |
07/11 |
|
 |
 |
Mar 26 |
580'6 |
583'6 |
569'6 |
570'6 |
-10'2 |
570'2s |
07/11 |
|
 |
 |
May 26 |
594'4 |
596'6 |
583'4 |
584'6 |
-10'2 |
584'0s |
07/11 |
|
 |
 |
Jul 26 |
606'2 |
606'6 |
594'0 |
595'0 |
-9'4 |
594'6s |
07/11 |
|
 |
 |
Sep 26 |
611'2 |
611'2 |
611'2 |
611'2 |
-9'2 |
608'4s |
07/11 |
|
 |
 |
Dec 26 |
627'4 |
629'2 |
627'4 |
628'2 |
-8'4 |
626'4s |
07/11 |
|
 |
 |
Mar 27 |
|
|
|
680'0 |
-8'4 |
639'0s |
07/11 |
|
 |
 |
 |
@O - OATS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
400'0 |
-21'6 |
370'4s |
07/11 |
|
 |
 |
Sep 25 |
378'6 |
378'6 |
369'4 |
369'4 |
-8'2 |
369'6s |
07/11 |
|
 |
 |
Dec 25 |
370'0 |
371'0 |
363'2 |
364'4 |
-6'6 |
363'2s |
07/11 |
|
 |
 |
Mar 26 |
|
|
|
384'6 |
-6'4 |
365'0s |
07/11 |
|
 |
 |
May 26 |
|
|
|
370'2 |
-6'4 |
370'2s |
07/11 |
|
 |
 |
Jul 26 |
|
|
|
354'0 |
-6'4 |
358'6s |
07/11 |
|
 |
 |
Sep 26 |
|
|
|
374'4 |
-6'4 |
374'4s |
07/11 |
|
 |
 |
Dec 26 |
|
|
|
345'0 |
-6'4 |
377'0s |
07/11 |
|
 |
 |
Mar 27 |
|
|
|
380'4 |
-6'4 |
380'4s |
07/11 |
|
 |
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
2680 |
- 9 |
2676s |
07/11 |
|
 |
 |
Aug 25 |
2717 |
2729 |
2682 |
2708 |
- 11 |
2703s |
07/11 |
|
 |
 |
Sep 25 |
2754 |
2768 |
2722 |
2746 |
- 12 |
2742s |
07/11 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
219.750 |
223.275 |
218.750 |
222.375 |
2.975 |
222.200s |
07/11 |
|
 |
 |
Oct 25 |
217.400 |
220.525 |
216.625 |
219.800 |
2.625 |
219.700s |
07/11 |
|
 |
 |
Dec 25 |
217.400 |
220.175 |
216.750 |
219.700 |
2.325 |
219.575s |
07/11 |
|
 |
 |
Feb 26 |
217.200 |
219.825 |
216.825 |
219.675 |
2.400 |
219.600s |
07/11 |
|
 |
 |
Apr 26 |
216.925 |
219.425 |
216.525 |
219.350 |
2.450 |
219.325s |
07/11 |
|
 |
 |
Jun 26 |
209.650 |
211.950 |
209.325 |
211.850 |
2.250 |
211.875s |
07/11 |
|
 |
 |
Aug 26 |
205.600 |
207.625 |
205.150 |
207.450 |
1.925 |
207.475s |
07/11 |
|
 |
 |
Oct 26 |
204.500 |
205.875 |
204.475 |
205.575 |
1.450 |
205.575s |
07/11 |
|
 |
 |
Dec 26 |
204.325 |
205.475 |
204.200 |
204.750 |
1.075 |
204.775s |
07/11 |
|
 |
 |
Feb 27 |
203.975 |
205.000 |
203.975 |
204.300 |
1.100 |
204.300s |
07/11 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
107.550 |
107.650 |
106.625 |
106.675 |
- 0.525 |
106.725s |
07/11 |
|
 |
 |
Aug 25 |
106.800 |
107.400 |
104.550 |
104.850 |
- 1.550 |
104.675s |
07/11 |
|
 |
 |
Oct 25 |
92.675 |
93.275 |
90.525 |
90.800 |
-1.625 |
90.650s |
07/11 |
|
 |
 |
Dec 25 |
84.300 |
84.700 |
82.050 |
82.325 |
-1.700 |
82.275s |
07/11 |
|
 |
 |
Feb 26 |
86.000 |
86.175 |
83.975 |
84.325 |
-1.475 |
84.275s |
07/11 |
|
 |
 |
Apr 26 |
88.700 |
88.800 |
87.075 |
87.300 |
-1.100 |
87.425s |
07/11 |
|
 |
 |
May 26 |
91.150 |
91.250 |
90.025 |
90.075 |
-0.925 |
90.075s |
07/11 |
|
 |
 |
Jun 26 |
98.125 |
98.325 |
97.025 |
97.300 |
-0.625 |
97.300s |
07/11 |
|
 |
 |
Jul 26 |
97.850 |
98.000 |
97.100 |
97.150 |
-0.550 |
97.200s |
07/11 |
|
 |
 |
Aug 26 |
96.600 |
96.650 |
96.050 |
96.050 |
-0.450 |
96.150s |
07/11 |
|
 |
 |
Oct 26 |
80.550 |
80.700 |
80.550 |
80.550 |
|
80.550s |
07/11 |
|
 |
 |
Dec 26 |
|
|
|
73.700 |
|
73.700s |
07/11 |
|
 |
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
17.43 |
17.43 |
17.32 |
17.36 |
-0.01 |
17.37s |
07/11 |
|
 |
 |
Aug 25 |
17.93 |
17.93 |
17.63 |
17.78 |
-0.10 |
17.76s |
07/11 |
|
 |
 |
Sep 25 |
18.41 |
18.45 |
18.19 |
18.45 |
|
18.40s |
07/11 |
|
 |
 |
Oct 25 |
18.80 |
18.90 |
18.65 |
18.82 |
-0.03 |
18.78s |
07/11 |
|
 |
 |
Nov 25 |
18.71 |
18.84 |
18.56 |
18.70 |
0.02 |
18.70s |
07/11 |
|
 |
 |
Dec 25 |
18.47 |
18.51 |
18.47 |
18.47 |
-0.08 |
18.51s |
07/11 |
|
 |
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
261.000 |
|
261.000s |
07/11 |
|
 |
 |
Aug 25 |
266.075 |
266.075 |
265.375 |
266.000 |
- 1.250 |
266.000s |
07/11 |
|
 |
 |
Sep 25 |
270.600 |
271.025 |
270.500 |
270.500 |
- 0.525 |
270.500s |
07/11 |
|
 |
 |
Oct 25 |
274.525 |
274.525 |
274.075 |
274.275 |
- 0.775 |
274.275s |
07/11 |
|
 |
 |
Nov 25 |
275.500 |
275.500 |
275.500 |
275.500 |
- 0.350 |
275.500s |
07/11 |
|
 |
 |
Dec 25 |
269.500 |
270.500 |
269.500 |
269.500 |
0.175 |
269.525s |
07/11 |
|
 |
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
127.500 |
|
127.500s |
07/11 |
|
 |
 |
Aug 25 |
127.250 |
127.500 |
127.250 |
127.500 |
0.650 |
127.475s |
07/11 |
|
 |
 |
Sep 25 |
129.000 |
129.000 |
129.000 |
129.000 |
0.250 |
129.000s |
07/11 |
|
 |
 |
Oct 25 |
129.975 |
129.975 |
129.950 |
129.950 |
- 0.025 |
129.950s |
07/11 |
|
 |
 |
Nov 25 |
130.525 |
130.525 |
130.525 |
130.525 |
0.525 |
130.525s |
07/11 |
|
 |
 |
Dec 25 |
|
|
|
130.350 |
0.125 |
130.475s |
07/11 |
|
 |
 |
 |
@DY - DRY WHEY - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
57.250 |
57.250 |
57.250 |
57.250 |
-0.225 |
57.250s |
07/11 |
|
 |
 |
Aug 25 |
56.000 |
56.975 |
55.975 |
55.975 |
-0.025 |
55.975s |
07/11 |
|
 |
 |
Sep 25 |
55.525 |
55.525 |
55.525 |
55.525 |
-0.450 |
55.525s |
07/11 |
|
 |
 |
Oct 25 |
|
|
|
55.225 |
|
55.225s |
07/11 |
|
 |
 |
Nov 25 |
|
|
|
54.025 |
|
54.025s |
07/11 |
|
 |
 |
Dec 25 |
|
|
|
53.750 |
|
53.750s |
07/11 |
|
 |
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
18.89 |
|
19.01s |
07/11 |
|
 |
 |
Aug 25 |
|
|
|
19.23 |
|
19.21s |
07/11 |
|
 |
 |
Sep 25 |
19.46 |
19.46 |
19.46 |
19.46 |
-0.14 |
19.46s |
07/11 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |