 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
688'4 |
678'0 |
679'2 |
-4'0 |
 |
 |
May |
685'4 |
676'0 |
677'2 |
-3'6 |
 |
 |
Jul |
671'6 |
663'4 |
665'2 |
-2'2 |
 |
 |
Sep |
610'0 |
603'4 |
605'6 |
0'0 |
 |
 |
Dec |
594'6 |
588'0 |
590'6 |
1'0 |
 |
 |
Mar |
601'4 |
595'2 |
598'0 |
1'0 |
 |
 |
May |
603'2 |
598'6 |
601'0 |
1'2 |
 |
 |
Jul |
602'6 |
599'2 |
599'2 |
1'2 |
 |
 |
Sep |
|
|
565'2 |
1'2 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1543'6 |
1524'4 |
1538'0 |
2'6 |
 |
 |
May |
1535'0 |
1517'4 |
1530'2 |
0'6 |
 |
 |
Jul |
1522'6 |
1506'6 |
1519'0 |
-0'6 |
 |
 |
Aug |
1480'2 |
1466'2 |
1477'0 |
-1'4 |
 |
 |
Sep |
1404'4 |
1394'2 |
1400'2 |
-3'6 |
 |
 |
Nov |
1369'0 |
1358'6 |
1363'2 |
-4'4 |
 |
 |
Jan |
1372'0 |
1362'2 |
1366'6 |
-4'0 |
 |
 |
Mar |
1360'0 |
1352'6 |
1355'4 |
-3'0 |
 |
 |
May |
1353'6 |
1348'6 |
1349'4 |
-2'2 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
766'6 |
742'0 |
762'0 |
8'6 |
 |
 |
May |
775'2 |
751'4 |
770'6 |
8'4 |
 |
 |
Jul |
775'4 |
752'4 |
771'4 |
7'6 |
 |
 |
Sep |
782'0 |
759'2 |
777'4 |
7'2 |
 |
 |
Dec |
794'4 |
771'6 |
791'0 |
8'0 |
 |
 |
Mar |
802'4 |
780'4 |
799'6 |
8'2 |
 |
 |
May |
800'2 |
788'6 |
800'2 |
8'4 |
 |
 |
Jul |
785'0 |
768'4 |
784'4 |
7'4 |
 |
 |
Sep |
|
|
764'4 |
7'6 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
927'0 |
911'4 |
922'4 |
0'6 |
 |
 |
May |
920'6 |
905'4 |
915'0 |
0'4 |
 |
 |
Jul |
915'2 |
902'0 |
909'6 |
2'0 |
 |
 |
Sep |
893'6 |
881'2 |
889'6 |
4'4 |
 |
 |
Dec |
899'0 |
887'2 |
894'6 |
5'6 |
 |
 |
Mar |
894'4 |
887'4 |
894'4 |
5'2 |
 |
 |
May |
|
|
893'6 |
5'2 |
 |
 |
Jul |
|
|
886'0 |
5'2 |
 |
 |
Sep |
|
|
864'6 |
0'0 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
882'4 |
859'2 |
878'6 |
5'0 |
 |
 |
May |
875'4 |
853'0 |
872'4 |
4'4 |
 |
 |
Jul |
866'6 |
845'2 |
864'4 |
5'0 |
 |
 |
Sep |
866'0 |
845'0 |
864'6 |
6'0 |
 |
 |
Dec |
869'4 |
848'4 |
868'4 |
7'6 |
 |
 |
Mar |
866'0 |
860'4 |
865'4 |
7'2 |
 |
 |
May |
|
|
848'0 |
6'0 |
 |
 |
Jul |
829'6 |
826'4 |
826'4 |
2'4 |
 |
 |
Sep |
|
|
816'0 |
-3'0 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
396'2 |
391'6 |
394'0 |
2'4 |
 |
 |
May |
390'2 |
386'0 |
387'0 |
0'0 |
 |
 |
Jul |
392'2 |
386'0 |
387'0 |
-1'4 |
 |
 |
Sep |
|
|
379'2 |
-2'6 |
 |
 |
Dec |
385'0 |
385'0 |
385'0 |
-2'2 |
 |
 |
Mar |
|
|
379'0 |
-2'2 |
 |
 |
May |
|
|
395'4 |
-2'2 |
 |
 |
Jul |
|
|
381'6 |
-2'2 |
 |
 |
Sep |
|
|
523'4 |
-2'2 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
159.075 |
158.550 |
158.800 |
0.100 |
 |
 |
Apr |
163.575 |
162.825 |
162.950 |
- 0.325 |
 |
 |
Jun |
159.750 |
159.025 |
159.100 |
- 0.325 |
 |
 |
Aug |
159.175 |
158.575 |
158.750 |
|
 |
 |
Oct |
163.450 |
162.800 |
162.850 |
- 0.075 |
 |
 |
Dec |
167.050 |
166.500 |
166.500 |
|
 |
 |
Feb |
169.325 |
168.750 |
169.000 |
0.200 |
 |
 |
Apr |
170.950 |
170.000 |
170.900 |
0.200 |
 |
 |
Jun |
165.925 |
165.450 |
165.925 |
0.450 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
186.400 |
184.375 |
185.775 |
2.225 |
 |
 |
Apr |
190.300 |
188.675 |
189.600 |
1.775 |
 |
 |
May |
194.150 |
193.000 |
193.525 |
1.250 |
 |
 |
Aug |
207.175 |
206.000 |
206.575 |
0.925 |
 |
 |
Sep |
209.675 |
208.750 |
209.225 |
1.075 |
 |
 |
Oct |
212.000 |
210.875 |
211.675 |
1.250 |
 |
 |
Nov |
213.200 |
211.925 |
213.200 |
1.200 |
 |
 |
Jan |
212.500 |
211.300 |
212.500 |
1.175 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
4892 |
4805 |
4844 |
- 45 |
 |
 |
May |
4719 |
4657 |
4686 |
- 34 |
 |
 |
Jul |
4593 |
4544 |
4566 |
- 33 |
 |
 |
Aug |
4405 |
4367 |
4374 |
- 39 |
 |
 |
Sep |
4195 |
4146 |
4155 |
- 47 |
 |
 |
Oct |
4026 |
3969 |
3975 |
- 55 |
 |
 |
Dec |
4004 |
3941 |
3949 |
- 59 |
 |
 |
Jan |
3961 |
3906 |
3911 |
- 56 |
 |
 |
Mar |
3888 |
3852 |
3856 |
- 51 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
75.275 |
74.600 |
74.800 |
-0.275 |
 |
 |
Apr |
87.450 |
85.075 |
86.150 |
-0.100 |
 |
 |
May |
95.750 |
94.225 |
95.025 |
0.400 |
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
19.48 |
19.45 |
19.48 |
0.03 |
 |
 |
Feb |
17.93 |
17.82 |
17.87 |
-0.07 |
 |
 |
Mar |
17.81 |
17.43 |
17.59 |
-0.22 |
 |
 |
Apr |
18.00 |
17.77 |
17.87 |
-0.15 |
 |
 |
May |
18.46 |
18.32 |
18.45 |
-0.04 |
 |
 |
Jun |
18.79 |
18.70 |
18.77 |
-0.13 |
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
246.225 |
246.225 |
245.025 |
0.025 |
 |
 |
Feb |
236.875 |
235.500 |
235.625 |
- 2.500 |
 |
 |
Mar |
238.250 |
237.025 |
237.500 |
- 1.000 |
 |
 |
Apr |
249.500 |
238.000 |
238.000 |
- 4.000 |
 |
 |
May |
242.100 |
242.100 |
242.100 |
- 0.650 |
 |
 |
Jun |
248.388 |
245.000 |
245.500 |
- 0.500 |
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
138.025 |
137.800 |
138.025 |
0.100 |
 |
 |
Feb |
128.925 |
126.850 |
128.000 |
0.750 |
 |
 |
Mar |
120.500 |
118.400 |
118.475 |
- 1.275 |
 |
 |
Apr |
119.875 |
118.000 |
118.000 |
0.200 |
 |
 |
May |
121.000 |
119.625 |
119.625 |
0.775 |
 |
 |
Jun |
122.563 |
122.563 |
121.525 |
1.200 |
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
|
|
42.850 |
|
 |
 |
Feb |
37.500 |
37.500 |
37.500 |
0.100 |
 |
 |
Mar |
35.250 |
34.500 |
35.250 |
-0.250 |
 |
 |
Apr |
35.000 |
34.000 |
35.000 |
|
 |
 |
May |
36.000 |
35.250 |
36.000 |
-1.000 |
 |
 |
Jun |
37.000 |
36.250 |
36.400 |
-0.750 |
 |
 |
|
 |
|