|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
438'2 |
435'0 |
436'2 |
0'2 |
|
|
Jul |
450'6 |
447'4 |
448'6 |
0'0 |
|
|
Sep |
460'0 |
457'2 |
458'2 |
0'2 |
|
|
Dec |
472'4 |
469'6 |
470'6 |
0'0 |
|
|
Mar |
485'0 |
482'6 |
483'6 |
0'2 |
|
|
May |
491'6 |
489'4 |
490'0 |
0'0 |
|
|
Jul |
494'2 |
492'2 |
492'2 |
0'0 |
|
|
Sep |
|
|
483'2 |
0'0 |
|
|
Dec |
486'0 |
484'2 |
485'2 |
1'0 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
1192'2 |
1184'2 |
1186'2 |
-1'4 |
|
|
Jul |
1206'6 |
1199'0 |
1201'0 |
-1'2 |
|
|
Aug |
1203'4 |
1196'0 |
1198'0 |
-1'0 |
|
|
Sep |
1186'6 |
1181'0 |
1183'6 |
0'2 |
|
|
Nov |
1184'6 |
1177'6 |
1179'4 |
-1'0 |
|
|
Jan |
1194'4 |
1187'6 |
1190'0 |
-0'4 |
|
|
Mar |
1191'4 |
1185'0 |
1186'6 |
-0'4 |
|
|
May |
1193'2 |
1187'4 |
1189'0 |
-0'6 |
|
|
Jul |
1200'0 |
1195'4 |
1197'2 |
1'4 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
544'2 |
539'0 |
541'2 |
-1'4 |
|
|
Jul |
559'2 |
553'6 |
556'0 |
-1'4 |
|
|
Sep |
574'2 |
569'0 |
571'4 |
-1'2 |
|
|
Dec |
595'0 |
589'4 |
591'2 |
-2'6 |
|
|
Mar |
609'6 |
608'2 |
608'4 |
-3'4 |
|
|
May |
625'0 |
625'0 |
625'0 |
1'6 |
|
|
Jul |
|
|
627'2 |
0'0 |
|
|
Sep |
|
|
628'6 |
0'0 |
|
|
Dec |
|
|
648'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
653'6 |
649'6 |
652'2 |
1'4 |
|
|
Jul |
660'4 |
656'6 |
659'2 |
1'4 |
|
|
Sep |
666'6 |
664'0 |
664'2 |
-0'6 |
|
|
Dec |
679'0 |
679'0 |
679'0 |
-1'0 |
|
|
Mar |
696'2 |
696'2 |
696'2 |
4'6 |
|
|
May |
|
|
704'0 |
3'0 |
|
|
Jul |
|
|
701'0 |
3'0 |
|
|
Sep |
|
|
705'0 |
3'0 |
|
|
Dec |
|
|
735'4 |
0'0 |
|
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
577'4 |
571'4 |
575'6 |
2'0 |
|
|
Jul |
569'2 |
563'6 |
567'0 |
-0'4 |
|
|
Sep |
580'4 |
574'0 |
577'2 |
-0'2 |
|
|
Dec |
597'0 |
591'6 |
595'0 |
0'0 |
|
|
Mar |
608'2 |
607'4 |
607'4 |
-2'6 |
|
|
May |
622'0 |
610'0 |
618'6 |
7'6 |
|
|
Jul |
|
|
605'6 |
7'4 |
|
|
Sep |
|
|
630'0 |
8'6 |
|
|
Dec |
|
|
620'4 |
8'0 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
362'2 |
358'4 |
358'4 |
0'0 |
|
|
Jul |
356'6 |
356'6 |
356'6 |
-0'2 |
|
|
Sep |
|
|
343'4 |
0'0 |
|
|
Dec |
|
|
367'0 |
0'0 |
|
|
Mar |
|
|
360'6 |
0'0 |
|
|
May |
|
|
366'6 |
0'0 |
|
|
Jul |
|
|
423'0 |
0'0 |
|
|
Sep |
|
|
383'2 |
0'0 |
|
|
Dec |
|
|
390'0 |
0'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
3335 |
3314 |
3329 |
10 |
|
|
Jul |
3378 |
3358 |
3370 |
7 |
|
|
Aug |
3386 |
3367 |
3377 |
4 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
188.750 |
187.200 |
188.475 |
1.325 |
|
|
Jun |
185.450 |
183.625 |
185.250 |
1.800 |
|
|
Aug |
184.400 |
182.675 |
184.175 |
1.725 |
|
|
Oct |
187.325 |
185.850 |
187.150 |
1.575 |
|
|
Dec |
191.150 |
189.650 |
191.025 |
1.475 |
|
|
Feb |
194.100 |
192.750 |
193.950 |
1.375 |
|
|
Apr |
195.550 |
194.250 |
195.375 |
1.275 |
|
|
Jun |
190.050 |
189.275 |
189.750 |
1.125 |
|
|
Aug |
187.750 |
187.125 |
187.750 |
0.700 |
|
|
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
87.325 |
86.325 |
86.800 |
-0.100 |
|
|
May |
93.900 |
93.050 |
93.400 |
0.250 |
|
|
Jun |
103.475 |
102.100 |
102.975 |
0.550 |
|
|
Jul |
105.600 |
104.375 |
105.225 |
0.800 |
|
|
Aug |
104.525 |
103.325 |
104.175 |
0.750 |
|
|
Oct |
87.450 |
86.550 |
87.375 |
0.700 |
|
|
Dec |
77.725 |
77.175 |
77.650 |
0.250 |
|
|
Feb |
80.400 |
79.900 |
80.300 |
0.175 |
|
|
Apr |
83.675 |
83.525 |
83.650 |
0.075 |
|
|
May |
|
|
88.750 |
0.075 |
|
|
Jun |
93.250 |
93.250 |
93.250 |
0.050 |
|
|
Jul |
|
|
92.500 |
0.050 |
|
|
|
|
|
@BB - @BBF0 - UNKNOWN |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
|
|
|
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
16.44 |
16.44 |
16.44 |
|
|
|
Apr |
16.22 |
16.15 |
16.22 |
0.06 |
|
|
May |
16.52 |
16.52 |
16.52 |
0.03 |
|
|
Jun |
|
|
17.22 |
|
|
|
Jul |
|
|
17.90 |
|
|
|
Aug |
|
|
18.35 |
|
|
|
|
|
|
@CB - BUTTER - CASH SETTLED - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
283.000 |
|
|
|
Apr |
|
|
284.500 |
|
|
|
May |
|
|
286.250 |
|
|
|
Jun |
|
|
287.500 |
|
|
|
Jul |
291.000 |
289.275 |
289.275 |
0.725 |
|
|
Aug |
292.750 |
292.000 |
292.750 |
2.000 |
|
|
|
|
|
@NF - NONFAT DRY MILK - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
118.900 |
118.550 |
118.900 |
- 0.200 |
|
|
Apr |
116.800 |
116.800 |
116.800 |
0.050 |
|
|
May |
|
|
116.350 |
|
|
|
Jun |
|
|
118.000 |
|
|
|
Jul |
|
|
119.500 |
|
|
|
Aug |
|
|
122.000 |
|
|
|
|
|
|
@DY - DRY WHEY - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
47.250 |
|
|
|
Apr |
46.250 |
45.075 |
45.225 |
-0.500 |
|
|
May |
46.250 |
45.000 |
45.000 |
-0.800 |
|
|
Jun |
|
|
46.050 |
-0.500 |
|
|
Jul |
|
|
46.000 |
-0.475 |
|
|
Aug |
|
|
46.500 |
-0.500 |
|
|
|
|
|
@DK - MILK CLASS IV - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
20.10 |
20.10 |
20.10 |
0.12 |
|
|
Apr |
20.00 |
20.00 |
20.00 |
|
|
|
May |
20.05 |
20.04 |
20.04 |
0.05 |
|
|
|
|
|