 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
469'4 |
458'2 |
464'4 |
2'6 |
 |
 |
Mar |
489'4 |
478'6 |
484'0 |
2'0 |
 |
 |
May |
501'0 |
490'6 |
495'6 |
1'6 |
 |
 |
Jul |
510'0 |
500'6 |
505'2 |
1'6 |
 |
 |
Sep |
511'0 |
503'2 |
507'0 |
1'6 |
 |
 |
Dec |
516'4 |
509'2 |
512'2 |
1'4 |
 |
 |
Mar |
527'0 |
520'0 |
522'6 |
1'6 |
 |
 |
May |
531'4 |
525'6 |
527'6 |
1'4 |
 |
 |
Jul |
531'6 |
526'6 |
528'0 |
1'0 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
1343'4 |
1323'4 |
1323'6 |
-17'6 |
 |
 |
Mar |
1362'4 |
1344'0 |
1344'6 |
-16'6 |
 |
 |
May |
1375'4 |
1359'0 |
1359'2 |
-14'6 |
 |
 |
Jul |
1380'2 |
1365'0 |
1365'6 |
-13'6 |
 |
 |
Aug |
1356'2 |
1342'6 |
1344'0 |
-12'6 |
 |
 |
Sep |
1309'0 |
1296'0 |
1299'4 |
-11'4 |
 |
 |
Nov |
1292'0 |
1277'4 |
1281'2 |
-11'6 |
 |
 |
Jan |
1295'0 |
1284'6 |
1288'2 |
-11'0 |
 |
 |
Mar |
1286'6 |
1281'0 |
1282'6 |
-9'6 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
577'4 |
569'2 |
577'4 |
6'6 |
 |
 |
Mar |
610'0 |
589'0 |
601'6 |
4'6 |
 |
 |
May |
623'6 |
603'6 |
615'4 |
4'2 |
 |
 |
Jul |
635'0 |
616'0 |
626'6 |
3'4 |
 |
 |
Sep |
648'0 |
630'2 |
640'4 |
3'2 |
 |
 |
Dec |
663'2 |
645'6 |
656'4 |
3'0 |
 |
 |
Mar |
675'0 |
658'6 |
668'4 |
3'0 |
 |
 |
May |
672'2 |
664'4 |
672'2 |
2'6 |
 |
 |
Jul |
667'6 |
661'0 |
667'6 |
2'6 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
|
|
702'0 |
0'0 |
 |
 |
Mar |
733'2 |
718'4 |
728'4 |
0'6 |
 |
 |
May |
742'4 |
729'6 |
737'0 |
1'0 |
 |
 |
Jul |
751'6 |
740'6 |
749'6 |
1'6 |
 |
 |
Sep |
761'0 |
748'2 |
757'6 |
3'0 |
 |
 |
Dec |
772'6 |
765'4 |
769'0 |
3'6 |
 |
 |
Mar |
780'0 |
780'0 |
780'0 |
4'0 |
 |
 |
May |
|
|
818'0 |
4'0 |
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
646'6 |
632'4 |
644'0 |
1'6 |
 |
 |
Mar |
648'6 |
631'4 |
645'2 |
3'6 |
 |
 |
May |
653'6 |
636'6 |
650'0 |
4'0 |
 |
 |
Jul |
658'2 |
642'0 |
654'6 |
3'4 |
 |
 |
Sep |
669'2 |
653'6 |
665'6 |
3'4 |
 |
 |
Dec |
682'0 |
669'0 |
680'2 |
3'2 |
 |
 |
Mar |
689'6 |
676'2 |
689'2 |
3'6 |
 |
 |
May |
|
|
724'0 |
3'6 |
 |
 |
Jul |
|
|
683'0 |
4'6 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
|
|
377'0 |
20'6 |
 |
 |
Mar |
387'4 |
374'4 |
386'6 |
14'6 |
 |
 |
May |
|
|
371'6 |
14'6 |
 |
 |
Jul |
|
|
381'0 |
14'0 |
 |
 |
Sep |
|
|
497'6 |
14'0 |
 |
 |
Dec |
|
|
463'0 |
14'0 |
 |
 |
Mar |
|
|
364'0 |
14'0 |
 |
 |
May |
|
|
370'0 |
14'0 |
 |
 |
Jul |
|
|
423'0 |
14'0 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
4407 |
4235 |
4235 |
-169 |
 |
 |
Jan |
4238 |
4121 |
4122 |
-113 |
 |
 |
Mar |
4142 |
4042 |
4047 |
- 96 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
171.375 |
169.000 |
169.100 |
- 1.600 |
 |
 |
Feb |
172.425 |
168.925 |
169.000 |
- 2.700 |
 |
 |
Apr |
174.900 |
171.425 |
171.500 |
- 2.800 |
 |
 |
Jun |
170.600 |
167.375 |
167.475 |
- 2.650 |
 |
 |
Aug |
170.825 |
167.825 |
167.850 |
- 2.325 |
 |
 |
Oct |
175.525 |
172.950 |
173.050 |
- 2.025 |
 |
 |
Dec |
179.625 |
177.475 |
177.500 |
- 1.650 |
 |
 |
Feb |
182.350 |
180.150 |
180.175 |
- 1.575 |
 |
 |
Apr |
184.075 |
181.850 |
182.150 |
- 1.550 |
 |
 |
|
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
69.100 |
68.375 |
68.500 |
-0.175 |
 |
 |
Feb |
72.000 |
69.800 |
69.925 |
-1.375 |
 |
 |
Apr |
78.000 |
76.100 |
76.175 |
-0.975 |
 |
 |
May |
84.275 |
83.475 |
83.650 |
-0.500 |
 |
 |
Jun |
93.275 |
91.775 |
92.025 |
-0.275 |
 |
 |
Jul |
95.075 |
93.900 |
94.300 |
-0.200 |
 |
 |
Aug |
95.525 |
94.475 |
95.075 |
0.025 |
 |
 |
Oct |
82.300 |
81.650 |
82.025 |
0.150 |
 |
 |
Dec |
74.800 |
74.425 |
74.700 |
0.200 |
 |
 |
Feb |
|
|
75.650 |
0.200 |
 |
 |
Apr |
|
|
83.000 |
0.200 |
 |
 |
|
 |
 |
@BB - @BBF0 - UNKNOWN |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
|
|
|
|
 |
 |
|
 |
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
16.19 |
16.04 |
16.14 |
0.02 |
 |
 |
Jan |
16.38 |
16.15 |
16.32 |
0.12 |
 |
 |
Feb |
16.84 |
16.60 |
16.69 |
0.12 |
 |
 |
Mar |
17.46 |
17.30 |
17.42 |
0.09 |
 |
 |
Apr |
17.84 |
17.78 |
17.79 |
|
 |
 |
May |
18.07 |
18.00 |
18.03 |
0.01 |
 |
 |
|
 |
 |
@CB - BUTTER - CASH SETTLED - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
264.100 |
261.950 |
261.950 |
- 0.050 |
 |
 |
Jan |
261.000 |
259.000 |
259.000 |
- 3.825 |
 |
 |
Feb |
257.500 |
255.000 |
255.000 |
- 1.500 |
 |
 |
Mar |
257.500 |
255.500 |
255.500 |
- 2.000 |
 |
 |
Apr |
253.000 |
252.500 |
252.500 |
- 4.125 |
 |
 |
May |
254.000 |
251.775 |
251.775 |
- 3.000 |
 |
 |
|
 |
 |
@NF - NONFAT DRY MILK - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
119.750 |
119.500 |
119.500 |
- 0.500 |
 |
 |
Jan |
121.750 |
120.675 |
121.700 |
- 0.325 |
 |
 |
Feb |
121.850 |
121.550 |
121.550 |
- 0.125 |
 |
 |
Mar |
123.550 |
123.550 |
123.550 |
|
 |
 |
Apr |
|
|
125.500 |
|
 |
 |
May |
|
|
127.500 |
|
 |
 |
|
 |
 |
@DY - DRY WHEY - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
41.250 |
40.750 |
41.250 |
0.275 |
 |
 |
Jan |
40.800 |
40.500 |
40.800 |
0.300 |
 |
 |
Feb |
|
|
41.275 |
0.125 |
 |
 |
Mar |
|
|
42.000 |
|
 |
 |
Apr |
|
|
43.525 |
|
 |
 |
May |
|
|
44.575 |
|
 |
 |
|
 |
 |
@DK - MILK CLASS IV - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
|
|
18.95 |
|
 |
 |
Jan |
|
|
19.31 |
-0.03 |
 |
 |
Feb |
|
|
19.25 |
-0.05 |
 |
 |
|
 |
|