 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
536'4 |
527'6 |
530'6 |
-2'6 |
 |
 |
May |
539'4 |
531'0 |
533'6 |
-3'0 |
 |
 |
Jul |
536'0 |
527'6 |
530'6 |
-2'6 |
 |
 |
Sep |
485'6 |
479'6 |
483'0 |
1'4 |
 |
 |
Dec |
461'2 |
456'0 |
458'6 |
2'2 |
 |
 |
Mar |
466'0 |
461'4 |
464'2 |
2'6 |
 |
 |
May |
468'2 |
463'4 |
467'6 |
3'4 |
 |
 |
Jul |
469'2 |
464'2 |
468'4 |
3'6 |
 |
 |
Sep |
429'6 |
424'6 |
427'2 |
2'6 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1434'4 |
1413'4 |
1414'6 |
-13'6 |
 |
 |
May |
1431'6 |
1410'4 |
1412'4 |
-13'0 |
 |
 |
Jul |
1416'4 |
1396'0 |
1398'4 |
-12'2 |
 |
 |
Aug |
1363'4 |
1349'6 |
1352'2 |
-5'6 |
 |
 |
Sep |
1262'6 |
1249'4 |
1254'6 |
0'0 |
 |
 |
Nov |
1203'0 |
1190'2 |
1196'0 |
1'2 |
 |
 |
Jan |
1197'0 |
1184'6 |
1189'2 |
1'2 |
 |
 |
Mar |
1162'0 |
1149'0 |
1158'6 |
6'0 |
 |
 |
May |
1147'6 |
1141'2 |
1146'2 |
7'0 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
693'0 |
664'4 |
674'6 |
5'4 |
 |
 |
May |
693'0 |
666'2 |
675'4 |
5'4 |
 |
 |
Jul |
670'4 |
649'0 |
657'4 |
2'6 |
 |
 |
Sep |
669'4 |
649'4 |
657'4 |
1'6 |
 |
 |
Dec |
673'0 |
655'0 |
659'0 |
1'6 |
 |
 |
Mar |
676'0 |
660'2 |
664'6 |
2'0 |
 |
 |
May |
658'2 |
655'4 |
655'4 |
2'6 |
 |
 |
Jul |
643'0 |
630'6 |
635'6 |
2'0 |
 |
 |
Sep |
642'0 |
632'4 |
632'4 |
2'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
653'2 |
635'6 |
640'2 |
2'6 |
 |
 |
May |
661'0 |
643'6 |
649'0 |
3'0 |
 |
 |
Jul |
664'2 |
648'6 |
654'0 |
3'6 |
 |
 |
Sep |
668'0 |
651'6 |
656'2 |
4'0 |
 |
 |
Dec |
669'0 |
654'4 |
657'6 |
3'0 |
 |
 |
Mar |
666'0 |
653'4 |
655'6 |
2'0 |
 |
 |
May |
|
|
640'0 |
3'6 |
 |
 |
Jul |
|
|
606'6 |
|
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
660'0 |
635'4 |
644'2 |
6'4 |
 |
 |
May |
663'0 |
638'6 |
647'0 |
6'0 |
 |
 |
Jul |
661'4 |
638'2 |
646'2 |
4'6 |
 |
 |
Sep |
662'2 |
641'2 |
649'2 |
4'2 |
 |
 |
Dec |
669'0 |
647'4 |
655'6 |
4'2 |
 |
 |
Mar |
664'2 |
649'2 |
653'6 |
4'6 |
 |
 |
May |
638'2 |
633'0 |
638'2 |
4'4 |
 |
 |
Jul |
600'0 |
592'4 |
595'2 |
4'2 |
 |
 |
Sep |
|
|
585'0 |
3'4 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
368'0 |
364'0 |
366'0 |
-1'6 |
 |
 |
May |
360'0 |
358'4 |
359'6 |
-1'2 |
 |
 |
Jul |
351'0 |
350'2 |
351'0 |
-0'4 |
 |
 |
Sep |
|
|
320'6 |
-3'2 |
 |
 |
Dec |
307'4 |
305'2 |
305'2 |
-0'2 |
 |
 |
Mar |
|
|
314'2 |
-0'2 |
 |
 |
May |
|
|
314'2 |
-0'2 |
 |
 |
Jul |
|
|
314'2 |
-0'2 |
 |
 |
Sep |
|
|
314'2 |
-0'2 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
113.300 |
111.900 |
112.650 |
0.700 |
 |
 |
Apr |
119.350 |
117.025 |
118.225 |
0.975 |
 |
 |
Jun |
116.775 |
114.675 |
116.300 |
1.325 |
 |
 |
Aug |
117.375 |
115.850 |
117.075 |
0.825 |
 |
 |
Oct |
121.225 |
119.975 |
120.925 |
0.450 |
 |
 |
Dec |
123.650 |
122.250 |
123.550 |
0.825 |
 |
 |
Feb |
125.000 |
123.725 |
125.000 |
1.125 |
 |
 |
Apr |
125.800 |
124.900 |
125.750 |
0.850 |
 |
 |
Jun |
121.375 |
120.400 |
121.375 |
1.275 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
135.200 |
132.525 |
134.350 |
1.975 |
 |
 |
Mar |
136.425 |
133.375 |
135.700 |
2.450 |
 |
 |
Apr |
138.775 |
135.975 |
138.275 |
2.300 |
 |
 |
May |
140.725 |
138.150 |
140.375 |
2.075 |
 |
 |
Aug |
148.000 |
145.600 |
147.600 |
1.975 |
 |
 |
Sep |
149.750 |
147.375 |
149.275 |
2.025 |
 |
 |
Oct |
150.700 |
148.500 |
150.050 |
1.700 |
 |
 |
Nov |
150.775 |
149.900 |
150.275 |
1.650 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
4673 |
4600 |
4624 |
- 17 |
 |
 |
May |
4621 |
4557 |
4574 |
- 14 |
 |
 |
Jul |
4579 |
4518 |
4529 |
- 24 |
 |
 |
Aug |
4436 |
4382 |
4389 |
- 16 |
 |
 |
Sep |
4205 |
4164 |
4175 |
- 1 |
 |
 |
Oct |
3986 |
3945 |
3961 |
15 |
 |
 |
Dec |
3953 |
3896 |
3929 |
16 |
 |
 |
Jan |
3911 |
3881 |
3887 |
20 |
 |
 |
Mar |
3790 |
3730 |
3772 |
39 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
68.200 |
66.150 |
68.025 |
1.625 |
 |
 |
Apr |
72.900 |
71.425 |
72.850 |
0.575 |
 |
 |
May |
77.900 |
76.900 |
77.600 |
0.150 |
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
|
|
16.24 |
|
 |
 |
Feb |
|
|
19.17 |
|
 |
 |
Mar |
|
|
18.99 |
|
 |
 |
Apr |
|
|
18.48 |
|
 |
 |
May |
|
|
17.97 |
|
 |
 |
Jun |
|
|
17.75 |
|
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
144.000 |
144.000 |
144.000 |
|
 |
 |
Feb |
151.000 |
146.525 |
146.525 |
|
 |
 |
Mar |
163.000 |
159.775 |
159.775 |
- 1.000 |
 |
 |
Apr |
170.950 |
170.000 |
170.000 |
- 0.950 |
 |
 |
May |
176.000 |
173.000 |
173.000 |
0.575 |
 |
 |
Jun |
179.600 |
175.500 |
175.750 |
0.950 |
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
114.375 |
114.250 |
114.300 |
0.175 |
 |
 |
Feb |
120.000 |
119.050 |
119.750 |
0.725 |
 |
 |
Mar |
123.000 |
121.375 |
122.975 |
0.375 |
 |
 |
Apr |
125.100 |
123.425 |
125.000 |
0.050 |
 |
 |
May |
126.550 |
125.000 |
126.000 |
|
 |
 |
Jun |
127.300 |
126.300 |
127.000 |
0.250 |
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
45.7000 |
45.7000 |
45.7000 |
|
 |
 |
Feb |
49.9000 |
49.3000 |
49.3000 |
0.4000 |
 |
 |
Mar |
50.0250 |
50.0000 |
50.0000 |
1.2500 |
 |
 |
Apr |
49.6000 |
49.6000 |
49.6000 |
1.1500 |
 |
 |
May |
49.9750 |
48.7000 |
49.7500 |
0.2000 |
 |
 |
Jun |
49.5250 |
48.1500 |
49.5000 |
0.5250 |
 |
 |
|
 |
|