 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
432'0 |
430'0 |
431'6 |
1'6 |
 |
 |
May |
439'4 |
437'6 |
439'4 |
1'4 |
 |
 |
Jul |
445'6 |
443'6 |
445'6 |
1'6 |
 |
 |
Sep |
444'6 |
443'0 |
444'6 |
1'2 |
 |
 |
Dec |
459'0 |
457'0 |
459'0 |
1'2 |
 |
 |
Mar |
471'0 |
469'2 |
471'0 |
1'2 |
 |
 |
May |
477'0 |
475'4 |
477'0 |
1'4 |
 |
 |
Jul |
480'0 |
478'6 |
480'0 |
1'0 |
 |
 |
Sep |
464'2 |
464'2 |
464'2 |
0'2 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1081'4 |
1075'0 |
1081'2 |
6'2 |
 |
 |
May |
1094'4 |
1087'4 |
1094'2 |
6'4 |
 |
 |
Jul |
1108'2 |
1101'0 |
1107'6 |
6'6 |
 |
 |
Aug |
1105'0 |
1099'0 |
1105'0 |
6'4 |
 |
 |
Sep |
1089'2 |
1083'2 |
1089'0 |
6'0 |
 |
 |
Nov |
1095'6 |
1089'0 |
1095'6 |
5'6 |
 |
 |
Jan |
1106'4 |
1100'0 |
1106'4 |
5'4 |
 |
 |
Mar |
1108'0 |
1102'6 |
1106'2 |
3'2 |
 |
 |
May |
1113'2 |
1108'0 |
1112'4 |
4'4 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
541'4 |
535'2 |
541'4 |
5'4 |
 |
 |
May |
549'4 |
543'6 |
549'4 |
5'0 |
 |
 |
Jul |
560'0 |
554'2 |
560'0 |
5'0 |
 |
 |
Sep |
572'6 |
567'6 |
572'6 |
4'2 |
 |
 |
Dec |
590'6 |
586'2 |
590'6 |
3'4 |
 |
 |
Mar |
606'2 |
603'2 |
605'2 |
2'0 |
 |
 |
May |
|
|
610'2 |
0'0 |
 |
 |
Jul |
610'0 |
610'0 |
610'0 |
-0'4 |
 |
 |
Sep |
|
|
600'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
5.7625 |
5.6300 |
5.7400 |
|
 |
 |
May |
5.8925 |
5.8300 |
5.8925 |
0.0300 |
 |
 |
Jul |
6.0100 |
5.9500 |
6.0100 |
0.0325 |
 |
 |
Sep |
6.1600 |
6.0950 |
6.1600 |
0.0225 |
 |
 |
Dec |
6.3400 |
6.3225 |
6.3400 |
0.0150 |
 |
 |
Mar |
6.4600 |
6.4350 |
6.4600 |
0.0075 |
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
546'2 |
540'2 |
546'2 |
4'0 |
 |
 |
May |
556'6 |
551'0 |
556'4 |
3'6 |
 |
 |
Jul |
569'2 |
563'4 |
569'2 |
4'0 |
 |
 |
Sep |
584'0 |
578'6 |
584'0 |
4'0 |
 |
 |
Dec |
604'2 |
599'4 |
604'2 |
4'0 |
 |
 |
Mar |
620'0 |
616'2 |
620'0 |
3'6 |
 |
 |
May |
|
|
613'4 |
9'4 |
 |
 |
Jul |
623'0 |
622'0 |
623'0 |
1'4 |
 |
 |
Sep |
627'0 |
627'0 |
627'0 |
8'6 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
303'0 |
297'6 |
301'4 |
0'6 |
 |
 |
May |
307'2 |
305'6 |
307'2 |
2'0 |
 |
 |
Jul |
|
|
302'2 |
0'0 |
 |
 |
Sep |
|
|
314'6 |
0'0 |
 |
 |
Dec |
|
|
325'0 |
0'0 |
 |
 |
Mar |
|
|
331'0 |
0'0 |
 |
 |
May |
|
|
337'0 |
0'0 |
 |
 |
Jul |
|
|
327'4 |
0'0 |
 |
 |
Sep |
|
|
345'0 |
0'0 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
2993 |
2971 |
2991 |
13 |
 |
 |
May |
3031 |
3007 |
3031 |
16 |
 |
 |
Jul |
3082 |
3058 |
3081 |
16 |
 |
 |
|
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
237.125 |
234.000 |
236.775 |
1.225 |
 |
 |
Apr |
239.000 |
235.600 |
238.625 |
1.325 |
 |
 |
Jun |
234.700 |
231.600 |
234.325 |
1.200 |
 |
 |
Aug |
232.575 |
229.575 |
232.200 |
1.300 |
 |
 |
Oct |
232.075 |
229.150 |
231.700 |
1.300 |
 |
 |
Dec |
232.450 |
229.675 |
232.050 |
1.200 |
 |
 |
Feb |
232.250 |
229.625 |
231.800 |
1.125 |
 |
 |
Apr |
231.375 |
228.925 |
230.975 |
1.075 |
 |
 |
Jun |
223.825 |
222.025 |
223.750 |
1.050 |
 |
 |
Aug |
|
|
219.850 |
0.975 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
88.500 |
87.575 |
88.000 |
-1.100 |
 |
 |
Apr |
96.325 |
94.775 |
95.250 |
-1.675 |
 |
 |
May |
99.650 |
98.450 |
98.925 |
- 1.575 |
 |
 |
Jun |
108.825 |
107.525 |
107.925 |
- 1.450 |
 |
 |
Jul |
109.625 |
108.525 |
108.900 |
- 1.225 |
 |
 |
Aug |
108.425 |
107.525 |
107.825 |
- 1.000 |
 |
 |
Oct |
90.950 |
90.325 |
90.575 |
-0.425 |
 |
 |
Dec |
81.425 |
80.925 |
81.200 |
-0.100 |
 |
 |
Feb |
83.450 |
83.000 |
83.225 |
|
 |
 |
Apr |
86.450 |
86.175 |
86.175 |
-0.050 |
 |
 |
May |
|
|
89.675 |
-0.050 |
 |
 |
Jun |
97.050 |
97.050 |
97.050 |
|
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
14.64 |
14.62 |
14.64 |
-0.08 |
 |
 |
Feb |
15.64 |
15.52 |
15.58 |
|
 |
 |
Mar |
16.07 |
15.99 |
16.06 |
0.08 |
 |
 |
Apr |
16.54 |
16.50 |
16.54 |
0.13 |
 |
 |
May |
16.85 |
16.84 |
16.85 |
0.13 |
 |
 |
Jun |
|
|
17.04 |
|
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
|
|
142.150 |
|
 |
 |
Feb |
154.000 |
150.050 |
154.000 |
3.400 |
 |
 |
Mar |
|
|
177.300 |
|
 |
 |
Apr |
|
|
184.525 |
|
 |
 |
May |
|
|
188.500 |
|
 |
 |
Jun |
|
|
191.250 |
|
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
119.525 |
119.525 |
119.525 |
- 0.025 |
 |
 |
Feb |
131.250 |
131.250 |
131.250 |
- 1.000 |
 |
 |
Mar |
131.900 |
131.500 |
131.500 |
- 3.750 |
 |
 |
Apr |
|
|
133.675 |
|
 |
 |
May |
131.900 |
131.500 |
131.500 |
- 1.850 |
 |
 |
Jun |
134.175 |
134.175 |
133.250 |
|
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
70.700 |
70.250 |
70.250 |
|
 |
 |
Feb |
|
|
69.000 |
|
 |
 |
Mar |
|
|
65.500 |
|
 |
 |
Apr |
|
|
61.750 |
|
 |
 |
May |
61.000 |
61.000 |
61.000 |
1.000 |
 |
 |
Jun |
|
|
59.000 |
|
 |
 |
|
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
|
|
13.49 |
|
 |
 |
Feb |
15.05 |
15.05 |
15.05 |
-0.15 |
 |
 |
Mar |
|
|
16.77 |
|
 |
 |
|
 |
|