 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
564'6 |
544'4 |
564'4 |
15'6 |
 |
 |
May |
547'4 |
530'0 |
547'2 |
13'0 |
 |
 |
Jul |
535'4 |
520'0 |
535'0 |
11'4 |
 |
 |
Sep |
499'2 |
489'6 |
499'2 |
7'2 |
 |
 |
Dec |
482'2 |
474'0 |
482'0 |
6'0 |
 |
 |
Mar |
489'6 |
482'0 |
489'2 |
5'6 |
 |
 |
May |
493'4 |
486'0 |
492'6 |
5'2 |
 |
 |
Jul |
494'4 |
487'4 |
494'0 |
4'6 |
 |
 |
Sep |
454'4 |
449'4 |
454'2 |
3'2 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1437'2 |
1414'2 |
1437'2 |
19'0 |
 |
 |
May |
1433'2 |
1403'2 |
1433'2 |
19'4 |
 |
 |
Jul |
1416'6 |
1386'2 |
1416'4 |
18'6 |
 |
 |
Aug |
1373'0 |
1344'2 |
1373'0 |
19'2 |
 |
 |
Sep |
1294'0 |
1267'0 |
1292'2 |
18'4 |
 |
 |
Nov |
1248'0 |
1223'0 |
1248'0 |
16'6 |
 |
 |
Jan |
1243'4 |
1220'6 |
1243'4 |
15'2 |
 |
 |
Mar |
1219'2 |
1204'2 |
1217'0 |
10'6 |
 |
 |
May |
1211'4 |
1193'6 |
1209'6 |
10'0 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
657'4 |
647'0 |
653'2 |
4'2 |
 |
 |
May |
660'6 |
646'6 |
654'4 |
2'0 |
 |
 |
Jul |
649'0 |
636'6 |
645'4 |
2'2 |
 |
 |
Sep |
646'6 |
636'2 |
644'0 |
2'2 |
 |
 |
Dec |
651'6 |
641'2 |
649'0 |
2'0 |
 |
 |
Mar |
655'6 |
646'4 |
653'4 |
1'4 |
 |
 |
May |
646'6 |
646'6 |
646'6 |
0'6 |
 |
 |
Jul |
634'2 |
628'2 |
633'0 |
0'6 |
 |
 |
Sep |
629'6 |
628'4 |
628'4 |
0'2 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
|
|
635'0 |
2'0 |
 |
 |
May |
651'0 |
639'0 |
646'6 |
1'6 |
 |
 |
Jul |
656'4 |
645'6 |
651'2 |
1'2 |
 |
 |
Sep |
660'0 |
650'2 |
656'6 |
0'6 |
 |
 |
Dec |
665'4 |
656'0 |
661'4 |
0'6 |
 |
 |
Mar |
665'2 |
660'0 |
663'6 |
1'2 |
 |
 |
May |
659'4 |
654'4 |
659'4 |
-2'2 |
 |
 |
Jul |
|
|
615'0 |
0'4 |
 |
 |
Sep |
625'4 |
624'0 |
624'0 |
0'6 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
|
|
616'4 |
4'4 |
 |
 |
May |
629'6 |
617'0 |
626'6 |
5'2 |
 |
 |
Jul |
635'2 |
622'6 |
632'6 |
5'4 |
 |
 |
Sep |
640'2 |
628'2 |
637'4 |
5'2 |
 |
 |
Dec |
647'4 |
636'4 |
645'4 |
5'0 |
 |
 |
Mar |
652'2 |
643'4 |
648'4 |
4'0 |
 |
 |
May |
653'0 |
645'6 |
653'0 |
2'2 |
 |
 |
Jul |
625'0 |
618'6 |
619'0 |
-0'2 |
 |
 |
Sep |
|
|
632'0 |
-0'2 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
391'6 |
391'4 |
391'6 |
5'2 |
 |
 |
May |
384'2 |
366'4 |
384'2 |
13'4 |
 |
 |
Jul |
374'0 |
367'0 |
374'0 |
8'0 |
 |
 |
Sep |
345'0 |
345'0 |
345'0 |
6'0 |
 |
 |
Dec |
350'0 |
339'4 |
350'0 |
5'6 |
 |
 |
Mar |
348'6 |
348'6 |
348'6 |
5'6 |
 |
 |
May |
|
|
352'2 |
5'6 |
 |
 |
Jul |
|
|
352'2 |
5'6 |
 |
 |
Sep |
|
|
352'2 |
5'6 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
119.325 |
118.500 |
119.000 |
0.475 |
 |
 |
Jun |
118.100 |
116.800 |
117.950 |
1.025 |
 |
 |
Aug |
117.200 |
116.000 |
116.975 |
0.850 |
 |
 |
Oct |
121.500 |
120.400 |
121.350 |
0.525 |
 |
 |
Dec |
124.500 |
123.550 |
124.400 |
0.400 |
 |
 |
Feb |
127.000 |
125.800 |
126.900 |
0.375 |
 |
 |
Apr |
128.200 |
127.125 |
127.925 |
0.475 |
 |
 |
Jun |
122.500 |
121.325 |
122.475 |
0.500 |
 |
 |
Aug |
121.000 |
121.000 |
121.000 |
0.725 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
135.725 |
133.650 |
135.500 |
- 0.500 |
 |
 |
Apr |
139.925 |
137.225 |
139.475 |
0.050 |
 |
 |
May |
147.475 |
142.050 |
144.800 |
2.500 |
 |
 |
Aug |
155.000 |
151.200 |
153.550 |
1.775 |
 |
 |
Sep |
156.000 |
152.625 |
154.775 |
1.650 |
 |
 |
Oct |
156.500 |
153.425 |
154.800 |
1.375 |
 |
 |
Nov |
156.350 |
153.800 |
156.350 |
1.500 |
 |
 |
Jan |
155.350 |
153.400 |
155.125 |
1.500 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
4210 |
4162 |
4205 |
19 |
 |
 |
May |
4198 |
4145 |
4194 |
16 |
 |
 |
Jul |
4179 |
4127 |
4172 |
13 |
 |
 |
Aug |
4079 |
4032 |
4068 |
15 |
 |
 |
Sep |
3958 |
3918 |
3948 |
20 |
 |
 |
Oct |
3840 |
3806 |
3828 |
28 |
 |
 |
Dec |
3822 |
3780 |
3815 |
27 |
 |
 |
Jan |
3786 |
3766 |
3782 |
21 |
 |
 |
Mar |
3715 |
3686 |
3694 |
6 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
87.800 |
86.700 |
87.375 |
-0.125 |
 |
 |
May |
90.200 |
88.875 |
89.225 |
0.075 |
 |
 |
Jun |
95.650 |
94.650 |
95.250 |
0.700 |
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
16.34 |
16.15 |
16.28 |
0.08 |
 |
 |
Apr |
17.72 |
17.53 |
17.66 |
-0.05 |
 |
 |
May |
18.16 |
18.00 |
18.16 |
0.05 |
 |
 |
Jun |
18.20 |
18.04 |
18.20 |
-0.03 |
 |
 |
Jul |
18.27 |
18.18 |
18.27 |
-0.01 |
 |
 |
Aug |
18.25 |
18.19 |
18.25 |
-0.01 |
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
164.500 |
164.025 |
164.500 |
- 0.350 |
 |
 |
Apr |
172.250 |
170.000 |
171.300 |
- 0.700 |
 |
 |
May |
175.000 |
174.000 |
174.000 |
- 1.000 |
 |
 |
Jun |
178.200 |
177.000 |
177.750 |
- 0.250 |
 |
 |
Jul |
180.200 |
179.325 |
179.975 |
- 1.000 |
 |
 |
Aug |
183.000 |
181.225 |
181.225 |
- 1.000 |
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
110.725 |
110.225 |
110.275 |
- 0.375 |
 |
 |
Apr |
116.500 |
116.500 |
116.500 |
|
 |
 |
May |
120.500 |
119.750 |
119.900 |
0.250 |
 |
 |
Jun |
123.350 |
122.475 |
122.950 |
0.450 |
 |
 |
Jul |
125.350 |
125.100 |
125.350 |
0.375 |
 |
 |
Aug |
127.475 |
126.250 |
127.000 |
1.000 |
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
54.8500 |
54.4000 |
54.4000 |
-0.6000 |
 |
 |
Apr |
56.5500 |
56.5500 |
56.5500 |
-0.4500 |
 |
 |
May |
56.9500 |
56.5250 |
56.5250 |
-0.2250 |
 |
 |
Jun |
56.3000 |
55.5000 |
56.0000 |
0.3000 |
 |
 |
Jul |
56.225 |
56.000 |
56.000 |
|
 |
 |
Aug |
55.450 |
55.450 |
55.450 |
0.050 |
 |
 |
|
 |
|