|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
437'6 |
435'4 |
437'2 |
1'2 |
|
|
Jul |
450'6 |
448'4 |
450'0 |
1'2 |
|
|
Sep |
459'6 |
457'6 |
459'0 |
1'0 |
|
|
Dec |
472'4 |
470'2 |
471'6 |
1'0 |
|
|
Mar |
485'0 |
483'4 |
484'6 |
1'2 |
|
|
May |
491'2 |
489'6 |
491'2 |
1'2 |
|
|
Jul |
493'6 |
493'4 |
493'6 |
1'4 |
|
|
Sep |
|
|
483'2 |
0'0 |
|
|
Dec |
486'0 |
484'2 |
484'6 |
0'4 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
1190'4 |
1186'0 |
1187'6 |
0'0 |
|
|
Jul |
1204'6 |
1200'4 |
1202'4 |
0'2 |
|
|
Aug |
1201'4 |
1197'4 |
1199'2 |
0'2 |
|
|
Sep |
1186'0 |
1181'6 |
1184'4 |
1'0 |
|
|
Nov |
1183'0 |
1178'2 |
1180'4 |
0'0 |
|
|
Jan |
1192'6 |
1188'2 |
1190'4 |
0'0 |
|
|
Mar |
1189'0 |
1185'0 |
1187'4 |
0'2 |
|
|
May |
1188'4 |
1187'4 |
1187'4 |
-2'2 |
|
|
Jul |
|
|
1195'0 |
-0'6 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
544'2 |
540'6 |
542'2 |
-0'4 |
|
|
Jul |
559'2 |
555'6 |
556'4 |
-1'0 |
|
|
Sep |
574'2 |
571'2 |
572'0 |
-0'6 |
|
|
Dec |
594'2 |
593'6 |
594'2 |
0'2 |
|
|
Mar |
|
|
612'2 |
0'2 |
|
|
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 |
652'2 |
650'4 |
651'6 |
1'0 |
|
|
Jul |
659'4 |
657'6 |
658'6 |
1'0 |
|
|
Sep |
666'2 |
664'4 |
666'2 |
1'2 |
|
|
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 |
576'6 |
571'4 |
574'2 |
0'4 |
|
|
Jul |
569'2 |
564'2 |
566'6 |
-0'6 |
|
|
Sep |
580'4 |
575'0 |
577'0 |
-0'4 |
|
|
Dec |
596'2 |
593'0 |
595'0 |
0'0 |
|
|
Mar |
612'6 |
600'0 |
612'6 |
8'4 |
|
|
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 |
359'2 |
361'0 |
2'4 |
|
|
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 |
3328 |
3314 |
3322 |
3 |
|
|
Jul |
3370 |
3358 |
3364 |
1 |
|
|
Aug |
3379 |
3367 |
3373 |
|
|
|
|
|
|
@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 |
283.600 |
283.600 |
283.000 |
|
|
|
Apr |
281.250 |
|
284.500 |
|
|
|
May |
282.250 |
|
286.250 |
|
|
|
Jun |
285.000 |
|
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 |
117.600 |
116.525 |
117.275 |
- 1.250 |
|
|
May |
|
|
116.350 |
|
|
|
Jun |
|
119.225 |
118.000 |
|
|
|
Jul |
|
120.500 |
119.500 |
|
|
|
Aug |
|
122.250 |
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 |
|
|
|
|
|