 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
601'4 |
587'6 |
589'0 |
-5'0 |
 |
 |
Jul |
586'4 |
573'2 |
575'0 |
-4'4 |
 |
 |
Sep |
534'0 |
525'0 |
527'2 |
-0'6 |
 |
 |
Dec |
517'0 |
508'4 |
511'2 |
0'0 |
 |
 |
Mar |
523'6 |
515'4 |
518'2 |
0'2 |
 |
 |
May |
527'0 |
519'6 |
522'4 |
0'4 |
 |
 |
Jul |
528'6 |
521'2 |
524'2 |
1'4 |
 |
 |
Sep |
489'0 |
482'4 |
483'0 |
-2'0 |
 |
 |
Dec |
476'2 |
468'6 |
470'2 |
-2'2 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
1421'0 |
1407'4 |
1413'2 |
3'2 |
 |
 |
Jul |
1414'2 |
1400'0 |
1406'4 |
4'2 |
 |
 |
Aug |
1374'6 |
1360'6 |
1368'4 |
5'2 |
 |
 |
Sep |
1305'4 |
1293'2 |
1301'0 |
4'6 |
 |
 |
Nov |
1271'0 |
1261'0 |
1267'6 |
3'6 |
 |
 |
Jan |
1270'4 |
1260'6 |
1267'2 |
4'0 |
 |
 |
Mar |
1245'4 |
1236'0 |
1242'4 |
4'0 |
 |
 |
May |
1239'0 |
1232'6 |
1236'0 |
3'0 |
 |
 |
Jul |
1237'2 |
1229'6 |
1234'6 |
2'4 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
657'6 |
639'0 |
650'6 |
2'6 |
 |
 |
Jul |
659'0 |
641'0 |
652'0 |
1'6 |
 |
 |
Sep |
660'0 |
643'2 |
653'6 |
1'6 |
 |
 |
Dec |
664'2 |
648'6 |
658'4 |
1'2 |
 |
 |
Mar |
668'0 |
653'6 |
662'6 |
0'2 |
 |
 |
May |
664'4 |
651'2 |
659'6 |
0'2 |
 |
 |
Jul |
640'4 |
628'6 |
636'6 |
0'0 |
 |
 |
Sep |
640'0 |
638'0 |
640'0 |
3'0 |
 |
 |
Dec |
645'0 |
635'6 |
635'6 |
-6'4 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
668'0 |
656'4 |
662'0 |
1'0 |
 |
 |
Jul |
675'6 |
664'2 |
670'0 |
1'0 |
 |
 |
Sep |
680'2 |
669'0 |
675'0 |
1'2 |
 |
 |
Dec |
686'2 |
677'4 |
681'0 |
0'0 |
 |
 |
Mar |
690'0 |
684'2 |
686'4 |
-0'4 |
 |
 |
May |
695'0 |
685'4 |
685'4 |
8'6 |
 |
 |
Jul |
683'4 |
683'4 |
683'4 |
9'4 |
 |
 |
Sep |
670'0 |
670'0 |
670'0 |
7'4 |
 |
 |
Dec |
|
|
660'0 |
3'0 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
610'6 |
596'0 |
602'2 |
-1'2 |
 |
 |
Jul |
618'2 |
603'4 |
609'6 |
-1'6 |
 |
 |
Sep |
623'6 |
609'4 |
615'0 |
-2'0 |
 |
 |
Dec |
631'4 |
618'2 |
623'2 |
-2'6 |
 |
 |
Mar |
639'2 |
627'6 |
636'0 |
1'6 |
 |
 |
May |
630'4 |
630'2 |
630'4 |
-6'4 |
 |
 |
Jul |
621'0 |
609'2 |
620'6 |
0'0 |
 |
 |
Sep |
619'4 |
615'0 |
619'4 |
10'4 |
 |
 |
Dec |
633'0 |
633'0 |
633'0 |
0'0 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
385'2 |
381'6 |
382'0 |
-0'4 |
 |
 |
Jul |
384'2 |
381'4 |
383'0 |
1'6 |
 |
 |
Sep |
|
|
350'4 |
4'6 |
 |
 |
Dec |
353'0 |
351'0 |
351'0 |
1'2 |
 |
 |
Mar |
|
|
345'4 |
3'0 |
 |
 |
May |
|
|
350'4 |
3'0 |
 |
 |
Jul |
|
|
350'4 |
3'0 |
 |
 |
Sep |
|
|
350'4 |
3'0 |
 |
 |
Dec |
|
|
350'4 |
3'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
122.350 |
120.625 |
120.825 |
- 1.275 |
 |
 |
Jun |
120.350 |
118.825 |
119.150 |
- 0.900 |
 |
 |
Aug |
120.450 |
119.075 |
119.350 |
- 0.825 |
 |
 |
Oct |
124.125 |
122.950 |
123.125 |
- 0.725 |
 |
 |
Dec |
127.500 |
126.550 |
126.825 |
- 0.550 |
 |
 |
Feb |
130.475 |
129.550 |
129.575 |
- 0.725 |
 |
 |
Apr |
131.750 |
130.800 |
130.875 |
- 0.850 |
 |
 |
Jun |
126.650 |
125.725 |
125.800 |
- 0.875 |
 |
 |
Aug |
125.250 |
125.225 |
125.225 |
- 0.725 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
141.700 |
140.100 |
140.250 |
- 0.900 |
 |
 |
May |
146.400 |
143.675 |
144.075 |
- 1.350 |
 |
 |
Aug |
157.425 |
155.075 |
155.400 |
- 1.300 |
 |
 |
Sep |
158.650 |
156.675 |
156.750 |
- 1.175 |
 |
 |
Oct |
159.100 |
157.425 |
157.525 |
- 1.075 |
 |
 |
Nov |
159.675 |
157.950 |
158.225 |
- 0.750 |
 |
 |
Jan |
158.325 |
157.075 |
157.075 |
- 1.250 |
 |
 |
Mar |
|
|
160.200 |
- 1.150 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
4051 |
3973 |
4007 |
25 |
 |
 |
Jul |
4093 |
4017 |
4051 |
21 |
 |
 |
Aug |
4059 |
3994 |
4021 |
16 |
 |
 |
Sep |
4010 |
3950 |
3976 |
12 |
 |
 |
Oct |
3951 |
3906 |
3919 |
|
 |
 |
Dec |
3949 |
3902 |
3915 |
- 1 |
 |
 |
Jan |
3918 |
3880 |
3892 |
3 |
 |
 |
Mar |
3837 |
3797 |
3808 |
5 |
 |
 |
May |
3801 |
3765 |
3777 |
6 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
103.500 |
103.375 |
103.375 |
- 0.225 |
 |
 |
May |
106.250 |
103.575 |
103.900 |
- 2.675 |
 |
 |
Jun |
107.100 |
104.700 |
104.700 |
- 3.000 |
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
17.59 |
17.54 |
17.56 |
0.07 |
 |
 |
May |
18.93 |
18.34 |
18.55 |
-0.28 |
 |
 |
Jun |
18.89 |
18.33 |
18.63 |
-0.32 |
 |
 |
Jul |
18.74 |
18.45 |
18.66 |
-0.16 |
 |
 |
Aug |
18.61 |
18.42 |
18.52 |
-0.10 |
 |
 |
Sep |
18.46 |
18.36 |
18.45 |
-0.10 |
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
182.013 |
182.013 |
180.000 |
|
 |
 |
May |
187.575 |
186.300 |
186.300 |
- 1.700 |
 |
 |
Jun |
189.050 |
188.475 |
189.025 |
- 0.650 |
 |
 |
Jul |
193.725 |
193.700 |
193.725 |
0.725 |
 |
 |
Aug |
194.500 |
194.500 |
194.500 |
0.250 |
 |
 |
Sep |
194.325 |
192.563 |
195.000 |
|
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
116.500 |
116.500 |
116.500 |
0.550 |
 |
 |
May |
120.150 |
119.000 |
120.150 |
2.275 |
 |
 |
Jun |
123.650 |
121.200 |
122.575 |
1.225 |
 |
 |
Jul |
125.325 |
123.300 |
125.175 |
1.575 |
 |
 |
Aug |
126.575 |
125.750 |
126.575 |
1.375 |
 |
 |
Sep |
127.500 |
127.000 |
127.500 |
0.200 |
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
|
|
60.6500 |
|
 |
 |
May |
62.7500 |
62.0250 |
62.5000 |
1.5000 |
 |
 |
Jun |
60.5000 |
59.0000 |
60.3500 |
1.6000 |
 |
 |
Jul |
56.250 |
56.250 |
56.250 |
0.300 |
 |
 |
Aug |
55.000 |
54.250 |
55.000 |
0.975 |
 |
 |
Sep |
|
|
52.350 |
|
 |
 |
|
 |
|