|
|
 |
Futures |
|
|
|
C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
627'0 |
627'0 |
613'0 |
618'4s |
-0'2 |
05/09 |
|
|
|
Jul |
637'4 |
637'4 |
623'2 |
629'2s |
-1'0 |
05/09 |
|
|
|
Sep |
647'0 |
647'0 |
634'2 |
641'0s |
1'2 |
05/09 |
|
|
|
Dec |
654'4 |
655'0 |
643'4 |
650'0s |
3'6 |
05/09 |
|
|
|
Mar |
665'0 |
665'0 |
656'0 |
661'0s |
4'2 |
05/09 |
|
|
|
|
S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
1327'0 |
1344'0 |
1327'0 |
1349'4s |
51'2 |
05/09 |
|
|
|
Jul |
1350'0 |
1365'0 |
1330'0 |
1358'0s |
48'0 |
05/09 |
|
|
|
Aug |
1350'0 |
1353'0 |
1328'0 |
1353'2s |
49'2 |
05/09 |
|
|
|
Sep |
1320'0 |
1326'0 |
1300'0 |
1324'6s |
50'4 |
05/09 |
|
|
|
Nov |
1285'0 |
1304'4 |
1276'0 |
1303'6s |
58'0 |
05/09 |
|
|
|
Jan |
1300'0 |
1317'0 |
1292'0 |
1315'6s |
57'0 |
05/09 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
79.575 |
80.250 |
79.400 |
80.225s |
0.850 |
05/09 |
|
|
|
Jun |
76.900 |
77.275 |
76.400 |
76.875s |
0.400 |
05/09 |
|
|
|
Jul |
77.200 |
77.350 |
76.450 |
76.950s |
- 0.150 |
05/09 |
|
|
|
Aug |
78.900 |
79.300 |
78.400 |
79.100s |
0.250 |
05/09 |
|
|
|
Oct |
75.950 |
76.000 |
75.300 |
75.950s |
0.075 |
05/09 |
|
|
|
Dec |
77.700 |
78.100 |
77.450 |
77.900s |
0.075 |
05/09 |
|
|
|
|
SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
339'0 |
339'0 |
329'5 |
333'1s |
3'3 |
05/09 |
|
|
|
Jul |
342'0 |
346'0 |
333'8 |
338'5s |
3'3 |
05/09 |
|
|
|
Aug |
344'0 |
344'0 |
334'0 |
337'5s |
3'6 |
05/09 |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun |
93.550 |
94.850 |
93.075 |
94.525s |
0.875 |
05/09 |
|
|
|
Aug |
99.150 |
100.550 |
98.900 |
100.200s |
0.900 |
05/09 |
|
|
|
Oct |
105.700 |
107.200 |
105.650 |
107.050s |
1.300 |
05/09 |
|
|
|
Dec |
106.525 |
107.650 |
106.425 |
107.575s |
1.050 |
05/09 |
|
|
|
|
W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
787'4 |
790'0 |
787'4 |
791'4s |
-17'4 |
05/09 |
|
|
|
Jul |
828'0 |
828'0 |
791'0 |
804'4s |
-17'4 |
05/09 |
|
|
|
Sep |
842'0 |
842'0 |
810'4 |
818'4s |
-17'2 |
05/09 |
|
|
|
Dec |
861'0 |
861'0 |
826'0 |
839'4s |
-16'6 |
05/09 |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
616'0 |
616'0 |
614'0 |
616'0 |
-2'4 |
12:02A |
|
|
|
Jul |
627'2 |
628'2 |
623'4 |
625'6 |
-3'4 |
12:04A |
|
|
|
Sep |
640'0 |
640'2 |
637'2 |
637'4 |
-3'4 |
12:04A |
|
|
|
Dec |
648'0 |
650'0 |
644'4 |
648'0 |
-2'0 |
12:04A |
|
|
|
Mar |
660'0 |
660'2 |
655'6 |
659'2 |
-1'6 |
12:01A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
1358'2 |
1360'0 |
1358'2 |
1360'0 |
10'4 |
12:04A |
|
|
|
Jul |
1361'0 |
1372'0 |
1352'4 |
1368'2 |
10'2 |
12:04A |
|
|
|
Aug |
1356'0 |
1365'4 |
1350'2 |
1364'0 |
10'6 |
12:04A |
|
|
|
Sep |
1323'2 |
1332'6 |
1322'0 |
1330'0 |
5'2 |
12:04A |
|
|
|
Nov |
1304'0 |
1314'0 |
1297'2 |
1311'0 |
7'2 |
12:04A |
|
|
|
Jan |
1309'6 |
1324'4 |
1309'6 |
1324'4 |
8'6 |
05/11 |
|
|
|
|
@AC - ETHANOL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Jun |
2.605 |
2.610 |
2.595 |
2.604s |
0.009 |
05/09 |
|
|
|
Jul |
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
Aug |
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
|
@ZG - GOLD 100 OZ - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
Jun |
887.000 |
890.800 |
884.400 |
884.900 |
- 1.000 |
12:05A |
|
|
|
Jul |
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
|
@ZI - SILVER 5000 OZ - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
May |
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
Jun |
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
|
|
Jul |
16.910 |
16.990 |
16.795 |
16.795 |
- 0.089 |
12:05A |
| | | |