 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
644'0 |
631'0 |
634'2 |
0'6 |
 |
 |
Jul |
619'6 |
609'0 |
611'4 |
-0'2 |
 |
 |
Sep |
566'2 |
557'2 |
559'0 |
-2'6 |
 |
 |
Dec |
558'4 |
549'4 |
551'4 |
-3'0 |
 |
 |
Mar |
567'0 |
558'4 |
560'6 |
-2'4 |
 |
 |
May |
572'0 |
564'0 |
565'2 |
-3'2 |
 |
 |
Jul |
573'6 |
566'0 |
566'6 |
-3'6 |
 |
 |
Sep |
549'4 |
543'6 |
545'4 |
-0'2 |
 |
 |
Dec |
539'6 |
531'4 |
536'6 |
0'6 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
1454'2 |
1422'4 |
1427'0 |
-21'4 |
 |
 |
Jul |
1431'0 |
1400'0 |
1402'6 |
-22'2 |
 |
 |
Aug |
1383'4 |
1354'2 |
1358'0 |
-20'0 |
 |
 |
Sep |
1310'2 |
1283'6 |
1287'0 |
-17'6 |
 |
 |
Nov |
1278'4 |
1256'4 |
1258'4 |
-14'0 |
 |
 |
Jan |
1283'2 |
1263'0 |
1266'6 |
-11'2 |
 |
 |
Mar |
1280'2 |
1262'2 |
1264'4 |
-10'6 |
 |
 |
May |
1279'4 |
1265'2 |
1267'4 |
-9'6 |
 |
 |
Jul |
1275'4 |
1268'6 |
1268'6 |
-11'2 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
675'4 |
660'0 |
665'4 |
2'0 |
 |
 |
Jul |
686'4 |
671'4 |
676'4 |
1'6 |
 |
 |
Sep |
696'6 |
683'0 |
687'4 |
2'0 |
 |
 |
Dec |
711'4 |
698'4 |
702'4 |
1'4 |
 |
 |
Mar |
722'2 |
710'2 |
714'2 |
1'6 |
 |
 |
May |
724'6 |
714'0 |
718'6 |
2'2 |
 |
 |
Jul |
705'4 |
694'2 |
699'2 |
0'6 |
 |
 |
Sep |
703'0 |
701'0 |
703'0 |
5'0 |
 |
 |
Dec |
712'6 |
704'4 |
708'4 |
4'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
851'6 |
832'6 |
842'2 |
8'4 |
 |
 |
Jul |
850'4 |
833'2 |
842'0 |
8'2 |
 |
 |
Sep |
845'6 |
830'2 |
835'0 |
4'6 |
 |
 |
Dec |
849'4 |
834'4 |
838'2 |
4'0 |
 |
 |
Mar |
837'4 |
835'0 |
837'4 |
-8'0 |
 |
 |
May |
825'4 |
825'4 |
825'4 |
-9'4 |
 |
 |
Jul |
825'4 |
825'4 |
825'4 |
-7'4 |
 |
 |
Sep |
|
|
800'0 |
-11'0 |
 |
 |
Dec |
|
|
775'2 |
0'0 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
831'4 |
810'2 |
823'2 |
12'0 |
 |
 |
Jul |
818'2 |
798'2 |
809'6 |
10'4 |
 |
 |
Sep |
815'6 |
797'2 |
806'6 |
8'4 |
 |
 |
Dec |
818'4 |
800'0 |
808'6 |
7'0 |
 |
 |
Mar |
815'6 |
802'4 |
809'2 |
8'4 |
 |
 |
May |
807'6 |
796'4 |
807'6 |
13'0 |
 |
 |
Jul |
774'6 |
768'6 |
768'6 |
6'0 |
 |
 |
Sep |
|
|
765'0 |
-7'4 |
 |
 |
Dec |
765'0 |
765'0 |
765'0 |
-9'4 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
368'6 |
356'6 |
367'0 |
4'4 |
 |
 |
Jul |
362'0 |
351'6 |
361'0 |
3'6 |
 |
 |
Sep |
360'2 |
360'2 |
360'2 |
0'0 |
 |
 |
Dec |
374'0 |
372'4 |
372'6 |
4'2 |
 |
 |
Mar |
|
|
365'0 |
1'2 |
 |
 |
May |
|
|
384'2 |
1'0 |
 |
 |
Jul |
|
|
350'6 |
1'0 |
 |
 |
Sep |
|
|
347'2 |
-1'2 |
 |
 |
Dec |
|
|
372'6 |
-1'2 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
162.500 |
161.825 |
162.050 |
- 0.250 |
 |
 |
Jun |
156.100 |
155.425 |
155.700 |
- 0.200 |
 |
 |
Aug |
156.050 |
155.500 |
155.725 |
- 0.250 |
 |
 |
Oct |
160.250 |
159.900 |
160.075 |
- 0.200 |
 |
 |
Dec |
165.450 |
165.100 |
165.250 |
- 0.225 |
 |
 |
Feb |
169.025 |
168.650 |
168.750 |
- 0.225 |
 |
 |
Apr |
171.725 |
171.350 |
171.400 |
- 0.250 |
 |
 |
Jun |
167.525 |
167.100 |
167.300 |
- 0.250 |
 |
 |
Aug |
166.550 |
166.200 |
166.550 |
0.050 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
188.975 |
188.000 |
188.525 |
0.275 |
 |
 |
Apr |
195.000 |
193.775 |
194.500 |
0.125 |
 |
 |
May |
198.875 |
197.800 |
198.300 |
- 0.475 |
 |
 |
Aug |
214.950 |
213.875 |
214.525 |
- 0.050 |
 |
 |
Sep |
218.175 |
217.175 |
217.875 |
0.100 |
 |
 |
Oct |
220.350 |
219.375 |
219.800 |
- 0.300 |
 |
 |
Nov |
221.350 |
220.625 |
220.950 |
- 0.425 |
 |
 |
Jan |
219.575 |
218.825 |
218.825 |
- 0.250 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
4553 |
4418 |
4425 |
- 91 |
 |
 |
Jul |
4504 |
4377 |
4382 |
- 87 |
 |
 |
Aug |
4389 |
4291 |
4298 |
- 58 |
 |
 |
Sep |
4248 |
4170 |
4172 |
- 36 |
 |
 |
Oct |
4122 |
4070 |
4075 |
- 18 |
 |
 |
Dec |
4093 |
4040 |
4047 |
- 15 |
 |
 |
Jan |
4029 |
3990 |
3997 |
- 10 |
 |
 |
Mar |
3925 |
3897 |
3897 |
- 7 |
 |
 |
May |
3868 |
3838 |
3838 |
- 6 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
76.450 |
75.125 |
76.300 |
0.225 |
 |
 |
May |
83.375 |
81.925 |
83.375 |
0.125 |
 |
 |
Jun |
89.625 |
87.800 |
89.425 |
0.075 |
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
18.08 |
18.04 |
18.08 |
0.04 |
 |
 |
Apr |
19.60 |
19.29 |
19.50 |
0.14 |
 |
 |
May |
18.91 |
18.63 |
18.90 |
0.23 |
 |
 |
Jun |
18.78 |
18.56 |
18.78 |
0.18 |
 |
 |
Jul |
18.78 |
18.77 |
18.78 |
-0.05 |
 |
 |
Aug |
19.34 |
19.21 |
19.34 |
0.04 |
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
242.875 |
242.875 |
241.750 |
|
 |
 |
Apr |
236.500 |
236.500 |
237.000 |
|
 |
 |
May |
237.763 |
237.763 |
238.000 |
|
 |
 |
Jun |
241.775 |
241.775 |
241.000 |
|
 |
 |
Jul |
243.963 |
243.900 |
243.000 |
|
 |
 |
Aug |
245.250 |
245.000 |
245.250 |
|
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
120.513 |
120.513 |
120.025 |
|
 |
 |
Apr |
118.025 |
117.650 |
117.025 |
|
 |
 |
May |
116.575 |
116.225 |
116.225 |
- 0.325 |
 |
 |
Jun |
119.000 |
118.500 |
118.825 |
- 0.175 |
 |
 |
Jul |
121.300 |
121.275 |
121.275 |
0.025 |
 |
 |
Aug |
125.175 |
124.450 |
124.000 |
|
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
|
|
42.100 |
|
 |
 |
Apr |
|
|
41.500 |
|
 |
 |
May |
|
|
39.400 |
|
 |
 |
Jun |
37.725 |
37.725 |
37.725 |
|
 |
 |
Jul |
|
|
38.800 |
|
 |
 |
Aug |
|
|
39.500 |
|
 |
 |
|
 |
|