 |
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
655'4 |
645'6 |
648'2 |
1'0 |
|
|
Jul |
636'2 |
627'0 |
629'0 |
-0'4 |
|
|
Sep |
585'2 |
577'6 |
580'0 |
-0'4 |
|
|
Dec |
576'2 |
569'2 |
571'0 |
-1'2 |
|
|
Mar |
584'0 |
577'4 |
579'0 |
-1'4 |
|
|
May |
588'2 |
581'6 |
583'6 |
-1'4 |
|
|
Jul |
588'4 |
584'0 |
584'6 |
-1'2 |
|
|
Sep |
557'4 |
552'2 |
554'0 |
-1'2 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
1478'2 |
1462'4 |
1474'2 |
6'4 |
|
|
Jul |
1451'4 |
1437'0 |
1448'2 |
3'6 |
|
|
Aug |
1403'6 |
1390'4 |
1400'6 |
2'6 |
|
|
Sep |
1333'2 |
1322'2 |
1330'0 |
0'0 |
|
|
Nov |
1305'6 |
1295'6 |
1301'6 |
-2'0 |
|
|
Jan |
1311'4 |
1301'6 |
1307'0 |
-2'4 |
|
|
Mar |
1307'4 |
1298'2 |
1303'0 |
-2'6 |
|
|
May |
1309'6 |
1302'6 |
1305'0 |
-3'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
4619 |
4554 |
4561 |
- 18 |
|
|
Jul |
4572 |
4515 |
4518 |
- 18 |
|
|
Aug |
4469 |
4419 |
4422 |
- 18 |
|
|
Sep |
4331 |
4291 |
4299 |
- 14 |
|
|
Oct |
4218 |
4181 |
4187 |
- 15 |
|
|
Dec |
4188 |
4148 |
4157 |
- 15 |
|
|
Jan |
4131 |
4095 |
4104 |
- 13 |
|
|
Mar |
4020 |
3987 |
3992 |
- 18 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
385'6 |
376'0 |
378'0 |
-1'2 |
|
|
Jul |
373'2 |
366'0 |
368'4 |
-1'6 |
|
|
Sep |
368'4 |
367'6 |
367'6 |
0'0 |
|
|
Dec |
375'0 |
375'0 |
375'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
165.675 |
164.925 |
165.600 |
0.650 |
|
|
Jun |
159.500 |
158.825 |
159.450 |
0.550 |
|
|
Aug |
159.350 |
158.700 |
159.325 |
0.600 |
|
|
Oct |
163.900 |
163.000 |
163.900 |
0.850 |
|
|
Dec |
168.625 |
167.800 |
168.575 |
0.775 |
|
|
Feb |
171.900 |
171.100 |
171.700 |
0.550 |
|
|
Apr |
174.150 |
173.500 |
173.875 |
0.275 |
|
|
Jun |
169.575 |
169.400 |
169.575 |
0.250 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
191.850 |
191.550 |
191.750 |
0.025 |
|
|
Apr |
198.000 |
196.600 |
198.000 |
0.775 |
|
|
May |
202.300 |
200.175 |
202.225 |
1.425 |
|
|
Aug |
218.850 |
216.600 |
218.775 |
1.875 |
|
|
Sep |
221.275 |
219.325 |
221.050 |
1.525 |
|
|
Oct |
223.000 |
221.600 |
222.825 |
1.225 |
|
|
Nov |
223.875 |
222.475 |
223.825 |
1.350 |
|
|
Jan |
222.000 |
221.000 |
222.000 |
1.200 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
77.600 |
76.750 |
76.975 |
-0.775 |
|
|
May |
85.800 |
84.500 |
84.700 |
-1.300 |
|
|
Jun |
92.400 |
90.425 |
91.075 |
-1.650 |
|
|
Jul |
94.275 |
92.400 |
93.025 |
-1.650 |
|
|
Aug |
94.300 |
92.725 |
93.300 |
-1.525 |
|
|
Oct |
84.525 |
83.175 |
83.800 |
-1.125 |
|
|
Dec |
79.600 |
78.400 |
79.025 |
-0.800 |
|
|
Feb |
83.175 |
82.200 |
82.400 |
-0.925 |
|
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
18.06 |
18.03 |
18.06 |
0.01 |
|
|
Apr |
19.70 |
19.34 |
19.46 |
-0.06 |
|
|
May |
18.82 |
18.43 |
18.51 |
-0.07 |
|
|
|
|
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
4047.75 |
4006.00 |
4042.25 |
40.75 |
|
|
Sep |
4082.00 |
4041.50 |
4076.00 |
40.75 |
|
|
Dec |
|
|
4049.00 |
|
|
|
|
|
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
32877.00 |
32616.00 |
32812.00 |
224.00 |
|
|
Sep |
33068.00 |
32981.00 |
33050.00 |
231.00 |
|
|
Dec |
|
|
33080.00 |
|
|
|
|
|
|
DTN Market Matters Blog