 |
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
525'2 |
522'4 |
524'4 |
-1'0 |
|
|
Mar |
532'4 |
530'0 |
532'0 |
-1'0 |
|
|
May |
536'6 |
534'2 |
535'6 |
-1'6 |
|
|
Jul |
535'4 |
533'2 |
535'2 |
-1'2 |
|
|
Sep |
506'2 |
504'2 |
506'2 |
0'0 |
|
|
Dec |
501'6 |
499'4 |
501'0 |
0'0 |
|
|
Mar |
508'4 |
508'4 |
508'4 |
0'4 |
|
|
May |
511'2 |
509'6 |
511'2 |
3'4 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
1290'2 |
1278'0 |
1289'2 |
6'4 |
|
|
Jan |
1299'6 |
1287'0 |
1297'0 |
5'2 |
|
|
Mar |
1302'2 |
1290'0 |
1300'0 |
4'6 |
|
|
May |
1307'2 |
1295'2 |
1306'4 |
5'4 |
|
|
Jul |
1309'0 |
1298'0 |
1308'0 |
4'0 |
|
|
Aug |
1296'0 |
1285'2 |
1291'6 |
6'0 |
|
|
Sep |
1269'4 |
1258'6 |
1265'0 |
4'4 |
|
|
Nov |
1255'0 |
1244'4 |
1254'2 |
2'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
3388 |
3370 |
3370 |
- 9 |
|
|
Dec |
3427 |
3408 |
3409 |
- 9 |
|
|
Jan |
3451 |
3435 |
3435 |
- 10 |
|
|
Mar |
3477 |
3462 |
3464 |
- 8 |
|
|
May |
3510 |
3498 |
3498 |
- 7 |
|
|
Jul |
3540 |
3526 |
3527 |
- 11 |
|
|
Aug |
3528 |
3528 |
3528 |
- 4 |
|
|
Sep |
3505 |
3501 |
3502 |
- 7 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
590'0 |
561'4 |
567'0 |
9'2 |
|
|
Mar |
580'6 |
558'0 |
562'6 |
6'6 |
|
|
May |
574'4 |
550'0 |
558'0 |
6'6 |
|
|
Jul |
560'0 |
540'0 |
540'0 |
-3'2 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
123.450 |
122.700 |
123.450 |
0.825 |
|
|
Dec |
128.700 |
127.950 |
128.675 |
0.750 |
|
|
Feb |
132.775 |
131.600 |
132.700 |
1.125 |
|
|
Apr |
136.500 |
135.175 |
136.425 |
1.275 |
|
|
Jun |
131.400 |
130.100 |
131.400 |
1.300 |
|
|
Aug |
129.750 |
128.550 |
129.750 |
1.275 |
|
|
Oct |
132.250 |
131.400 |
132.000 |
1.100 |
|
|
Dec |
135.550 |
134.750 |
135.350 |
0.875 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
155.100 |
154.550 |
154.775 |
- 0.050 |
|
|
Oct |
157.975 |
156.000 |
157.700 |
1.050 |
|
|
Nov |
158.375 |
156.625 |
158.050 |
1.275 |
|
|
Jan |
159.075 |
157.500 |
158.875 |
1.150 |
|
|
Mar |
159.675 |
158.175 |
159.325 |
0.925 |
|
|
Apr |
161.900 |
160.500 |
161.525 |
1.100 |
|
|
May |
163.775 |
162.225 |
163.525 |
1.250 |
|
|
Aug |
170.050 |
169.500 |
170.000 |
0.875 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
85.025 |
83.775 |
84.050 |
-0.525 |
|
|
Dec |
74.925 |
72.500 |
73.500 |
-0.225 |
|
|
Feb |
78.150 |
75.650 |
76.650 |
-0.175 |
|
|
Apr |
81.825 |
79.325 |
80.250 |
-0.150 |
|
|
May |
85.450 |
84.100 |
84.275 |
-0.125 |
|
|
Jun |
90.850 |
88.475 |
89.400 |
-0.125 |
|
|
Jul |
90.525 |
88.300 |
89.325 |
-0.125 |
|
|
Aug |
89.050 |
87.625 |
87.625 |
-0.050 |
|
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
16.61 |
16.52 |
16.52 |
|
|
|
Oct |
17.35 |
17.26 |
17.26 |
-0.09 |
|
|
Nov |
16.93 |
16.93 |
16.93 |
-0.05 |
|
|
|
|
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
4424.75 |
4385.75 |
4419.50 |
35.50 |
|
|
Mar |
4416.50 |
4378.50 |
4408.50 |
32.00 |
|
|
Jun |
4405.75 |
4375.00 |
4398.00 |
31.75 |
|
|
|
|
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
34452.00 |
34148.00 |
34382.00 |
253.00 |
|
|
Mar |
34332.00 |
34061.00 |
34247.00 |
216.00 |
|
|
Jun |
|
|
33830.00 |
|
|
|
|
|
|
DTN Market Matters Blog