|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
442'6 |
439'0 |
440'0 |
-1'0 |
|
|
Jul |
454'0 |
449'2 |
450'2 |
-2'0 |
|
|
Sep |
463'2 |
458'6 |
459'4 |
-2'6 |
|
|
Dec |
477'2 |
473'0 |
473'2 |
-2'6 |
|
|
Mar |
490'0 |
486'2 |
486'6 |
-2'6 |
|
|
May |
498'6 |
495'0 |
495'4 |
-3'0 |
|
|
Jul |
505'4 |
501'4 |
502'0 |
-3'2 |
|
|
Sep |
485'6 |
483'0 |
483'6 |
-2'0 |
|
|
Dec |
489'6 |
487'0 |
487'2 |
-2'0 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
1164'0 |
1155'0 |
1159'2 |
-3'2 |
|
|
Jul |
1181'0 |
1172'4 |
1177'0 |
-2'4 |
|
|
Aug |
1183'6 |
1176'0 |
1180'2 |
-2'2 |
|
|
Sep |
1173'0 |
1165'6 |
1170'4 |
-1'2 |
|
|
Nov |
1177'2 |
1169'6 |
1174'6 |
-0'6 |
|
|
Jan |
1187'6 |
1180'4 |
1185'4 |
-0'4 |
|
|
Mar |
1187'4 |
1180'0 |
1186'0 |
0'6 |
|
|
May |
1192'2 |
1184'0 |
1190'6 |
2'0 |
|
|
Jul |
1198'2 |
1191'0 |
1197'0 |
2'4 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
614'4 |
598'2 |
604'0 |
1'0 |
|
|
Jul |
633'2 |
616'2 |
622'4 |
1'6 |
|
|
Sep |
652'2 |
635'2 |
642'2 |
2'4 |
|
|
Dec |
675'4 |
658'4 |
665'6 |
3'4 |
|
|
Mar |
693'4 |
676'6 |
684'2 |
3'6 |
|
|
May |
701'0 |
685'2 |
692'6 |
4'2 |
|
|
Jul |
696'0 |
679'4 |
687'4 |
5'0 |
|
|
Sep |
700'0 |
685'4 |
690'0 |
4'6 |
|
|
Dec |
705'0 |
697'6 |
705'0 |
3'6 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
701'4 |
688'4 |
698'2 |
6'2 |
|
|
Jul |
708'2 |
694'6 |
704'6 |
5'2 |
|
|
Sep |
713'4 |
700'0 |
711'2 |
5'2 |
|
|
Dec |
727'0 |
713'6 |
725'6 |
6'0 |
|
|
Mar |
737'0 |
726'6 |
733'4 |
7'2 |
|
|
May |
|
|
725'0 |
1'4 |
|
|
Jul |
|
|
711'0 |
0'4 |
|
|
Sep |
685'4 |
685'0 |
685'0 |
-0'2 |
|
|
Dec |
685'0 |
685'0 |
685'0 |
-2'0 |
|
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
655'0 |
627'4 |
645'4 |
14'2 |
|
|
Jul |
662'6 |
636'4 |
653'6 |
13'6 |
|
|
Sep |
674'4 |
648'0 |
666'0 |
13'6 |
|
|
Dec |
692'6 |
668'0 |
683'4 |
13'6 |
|
|
Mar |
706'4 |
682'2 |
698'0 |
13'4 |
|
|
May |
710'2 |
689'2 |
703'4 |
13'0 |
|
|
Jul |
692'6 |
674'6 |
685'6 |
11'2 |
|
|
Sep |
688'0 |
677'0 |
687'0 |
13'0 |
|
|
Dec |
700'6 |
689'0 |
700'2 |
11'4 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
373'2 |
363'4 |
373'0 |
6'6 |
|
|
Jul |
360'0 |
352'2 |
358'2 |
7'6 |
|
|
Sep |
352'0 |
352'0 |
352'0 |
5'0 |
|
|
Dec |
359'0 |
355'0 |
359'0 |
5'2 |
|
|
Mar |
|
|
363'2 |
5'0 |
|
|
May |
|
|
369'2 |
5'0 |
|
|
Jul |
|
|
423'0 |
5'0 |
|
|
Sep |
|
|
385'6 |
5'0 |
|
|
Dec |
|
|
392'4 |
5'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
3436 |
3395 |
3398 |
- 39 |
|
|
Jul |
3476 |
3440 |
3442 |
- 29 |
|
|
Aug |
3487 |
3453 |
3455 |
- 28 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
184.950 |
183.700 |
184.700 |
0.725 |
|
|
Jun |
179.650 |
177.050 |
178.625 |
0.775 |
|
|
Aug |
177.925 |
175.600 |
176.750 |
0.725 |
|
|
Oct |
181.575 |
179.475 |
180.500 |
0.900 |
|
|
Dec |
185.700 |
183.950 |
184.750 |
0.700 |
|
|
Feb |
189.175 |
187.450 |
188.225 |
0.700 |
|
|
Apr |
191.525 |
189.950 |
190.625 |
0.675 |
|
|
Jun |
186.250 |
184.900 |
185.725 |
0.600 |
|
|
Aug |
184.200 |
183.000 |
183.700 |
0.725 |
|
|
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
95.000 |
93.950 |
94.225 |
-1.000 |
|
|
Jun |
104.550 |
102.225 |
102.475 |
- 2.525 |
|
|
Jul |
107.475 |
105.475 |
105.875 |
- 1.850 |
|
|
Aug |
105.200 |
103.375 |
103.875 |
- 1.450 |
|
|
Oct |
86.475 |
85.325 |
85.775 |
-0.900 |
|
|
Dec |
77.625 |
76.475 |
76.825 |
-0.725 |
|
|
Feb |
80.525 |
79.550 |
79.975 |
-0.525 |
|
|
Apr |
84.075 |
83.150 |
83.675 |
-0.375 |
|
|
May |
|
|
87.450 |
-0.325 |
|
|
Jun |
93.650 |
92.875 |
93.650 |
-0.050 |
|
|
Jul |
94.300 |
94.300 |
94.300 |
-0.375 |
|
|
Aug |
|
|
92.850 |
-0.375 |
|
|
|
|
|
@BB - @BBF0 - UNKNOWN |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
|
|
|
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
15.54 |
15.52 |
15.52 |
-0.01 |
|
|
May |
18.40 |
17.72 |
18.00 |
-0.15 |
|
|
Jun |
18.44 |
17.76 |
18.06 |
-0.11 |
|
|
Jul |
18.70 |
18.13 |
18.38 |
-0.12 |
|
|
Aug |
18.90 |
18.48 |
18.58 |
-0.14 |
|
|
Sep |
19.00 |
18.62 |
18.70 |
-0.14 |
|
|
|
|
|
@CB - BUTTER - CASH SETTLED - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
|
|
290.025 |
|
|
|
May |
297.975 |
294.250 |
295.250 |
|
|
|
Jun |
301.750 |
299.250 |
301.500 |
- 1.750 |
|
|
Jul |
302.750 |
301.000 |
302.250 |
0.500 |
|
|
Aug |
304.500 |
304.000 |
304.500 |
0.500 |
|
|
Sep |
306.000 |
305.925 |
306.000 |
1.000 |
|
|
|
|
|
@NF - NONFAT DRY MILK - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
|
|
115.500 |
|
|
|
May |
115.000 |
114.975 |
114.975 |
0.250 |
|
|
Jun |
115.000 |
114.325 |
114.325 |
- 1.675 |
|
|
Jul |
116.025 |
115.550 |
115.550 |
- 0.450 |
|
|
Aug |
118.500 |
117.550 |
117.550 |
- 0.275 |
|
|
Sep |
120.475 |
119.525 |
119.525 |
- 0.450 |
|
|
|
|
|
@DY - DRY WHEY - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
|
|
43.750 |
|
|
|
May |
|
|
42.075 |
-1.075 |
|
|
Jun |
40.575 |
40.575 |
40.575 |
-0.675 |
|
|
Jul |
41.750 |
41.000 |
41.000 |
|
|
|
Aug |
41.525 |
41.250 |
41.525 |
0.075 |
|
|
Sep |
42.500 |
42.500 |
42.500 |
-0.250 |
|
|
|
|
|
@DK - MILK CLASS IV - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
|
|
20.11 |
|
|
|
May |
|
|
20.10 |
|
|
|
Jun |
|
|
20.49 |
0.04 |
|
|
|
|
|