|
|
 |
Futures |
|
|
|
C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep |
516'0 |
524'0 |
513'4 |
522'2s |
14'2 |
01:40P |
|
|
|
Dec |
536'0 |
544'4 |
532'4 |
542'0s |
14'2 |
01:40P |
|
|
|
Mar |
556'0 |
563'0 |
552'6 |
561'6s |
14'4 |
01:40P |
|
|
|
May |
567'6 |
574'4 |
567'6 |
574'0s |
14'2 |
01:40P |
|
|
|
Jul |
577'4 |
584'4 |
577'4 |
583'6s |
13'6 |
01:40P |
|
|
|
Sep |
583'4 |
583'4 |
583'4 |
587'0s |
14'0 |
01:40P |
|
|
|
Dec |
583'0 |
592'4 |
580'0 |
591'2s |
16'4 |
01:40P |
|
|
|
Mar |
|
|
|
601'2s |
16'2 |
01:40P |
|
|
|
|
S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug |
1244'0 |
1252'0 |
1235'0 |
1243'0s |
22'4 |
01:40P |
|
|
|
Sep |
1234'0 |
1249'0 |
1224'0 |
1234'4s |
21'0 |
01:40P |
|
|
|
Nov |
1240'0 |
1257'0 |
1225'0 |
1239'0s |
17'0 |
01:40P |
|
|
|
Jan |
1258'4 |
1273'0 |
1245'0 |
1256'6s |
17'0 |
01:40P |
|
|
|
Mar |
1275'0 |
1283'0 |
1263'0 |
1272'0s |
16'2 |
01:40P |
|
|
|
May |
1298'0 |
1299'0 |
1275'0 |
1283'0s |
16'0 |
01:40P |
|
|
|
Jul |
1297'0 |
1297'0 |
1297'0 |
1295'2s |
16'2 |
01:40P |
|
|
|
Aug |
|
|
|
1294'0s |
17'0 |
01:40P |
|
|
|
Sep |
|
|
|
1283'0s |
15'0 |
01:40P |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug |
85.100 |
86.225 |
84.800 |
85.975s |
1.575 |
01:24P |
|
|
|
Oct |
77.350 |
77.950 |
76.050 |
76.975s |
0.075 |
01:24P |
|
|
|
Dec |
74.800 |
75.850 |
74.600 |
75.450s |
1.100 |
01:24P |
|
|
|
Feb |
78.650 |
80.725 |
78.450 |
80.575s |
2.225 |
01:24P |
|
|
|
Apr |
81.900 |
83.900 |
81.400 |
83.800s |
2.100 |
01:24P |
|
|
|
May |
87.000 |
89.000 |
86.300 |
88.850s |
1.950 |
01:24P |
|
|
|
|
SM - SOYBEAN MEAL - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug |
339'5 |
344'5 |
337'0 |
343'2s |
9'2 |
01:41P |
|
|
|
Sep |
334'5 |
340'5 |
332'0 |
337'7s |
8'7 |
01:41P |
|
|
|
Oct |
330'5 |
334'8 |
326'0 |
331'5s |
6'1 |
01:41P |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug |
102.250 |
102.550 |
101.150 |
101.450s |
- 0.900 |
01:24P |
|
|
|
Oct |
108.550 |
109.100 |
107.050 |
107.200s |
- 1.350 |
01:24P |
|
|
|
Dec |
107.500 |
107.950 |
106.300 |
106.825s |
- 0.425 |
01:24P |
|
|
|
Feb |
107.850 |
108.150 |
106.150 |
106.875s |
- 1.075 |
01:24P |
|
|
|
|
W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep |
785'0 |
825'6 |
780'0 |
822'2s |
56'4 |
01:40P |
|
|
|
Dec |
805'0 |
850'4 |
805'0 |
847'0s |
56'2 |
01:40P |
|
|
|
Mar |
841'0 |
870'0 |
841'0 |
870'0s |
55'2 |
01:40P |
|
|
|
May |
865'0 |
865'0 |
865'0 |
884'2s |
55'2 |
01:40P |
|
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep |
523'4 |
526'4 |
523'4 |
525'4 |
3'2 |
07:25P |
|
|
|
Dec |
544'0 |
546'0 |
543'2 |
545'2 |
3'2 |
07:25P |
|
|
|
Mar |
562'4 |
565'2 |
562'4 |
565'0 |
3'2 |
07:25P |
|
|
|
May |
574'4 |
576'6 |
574'4 |
576'2 |
2'2 |
07:26P |
|
|
|
Jul |
585'0 |
587'4 |
585'0 |
586'6 |
3'0 |
07:25P |
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
Dec |
591'2 |
594'0 |
591'2 |
593'0 |
1'6 |
07:25P |
|
|
|
Mar |
|
|
|
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug |
1249'0 |
1249'0 |
1249'0 |
1249'0 |
6'0 |
07:25P |
|
|
|
Sep |
1235'4 |
1245'4 |
1235'4 |
1239'6 |
5'2 |
07:25P |
|
|
|
Nov |
1245'0 |
1250'4 |
1241'0 |
1244'6 |
5'6 |
07:25P |
|
|
|
Jan |
1261'0 |
1267'0 |
1260'2 |
1261'6 |
5'0 |
07:24P |
|
|
|
Mar |
1280'0 |
1280'0 |
1280'0 |
1280'0 |
8'0 |
07:24P |
|
|
|
May |
1290'0 |
1290'0 |
1290'0 |
1290'0 |
7'0 |
07:25P |
|
|
|
Jul |
|
|
|
|
|
|
| | | |