@CZ8
@CZ8
CORN - CBOT
Open High Low Last Change Close Time
Dec '18 375'0 377'4 374'0 375'4 -0'6 375'4 09:18P
Mar '19 383'6 384'0 383'0 383'6 -0'4 384'2 09:20P
May '19 391'2 391'4 390'6 391'4 -0'2 391'6 09:19P
Jul '19 397'4 397'6 396'6 397'4 -0'6 398'2 09:19P
Sep '19 398'6 398'6 398'2 398'6 -1'0 399'6 09:19P
Dec '19 403'0 403'0 402'2 402'6 -1'0 403'6 09:19P
Mar '20 412'4 412'4 411'6 412'0 -0'6 412'6 09:18P
SOYBEANS - CBOT
Open High Low Last Change Close Time
Jan '19 907'2 907'6 902'2 904'0 -3'0 907'0 09:20P
Mar '19 920'4 921'0 915'4 917'4 -3'0 920'4 09:20P
May '19 933'4 934'0 928'4 930'0 -3'2 933'2 09:20P
Jul '19 945'0 945'2 940'0 941'6 -3'2 945'0 09:20P
Aug '19 944'6 945'0 944'6 945'0 -4'2 949'2 09:19P
Sep '19 960'2 961'4 948'4 950'4 -11'2 950'4 09:19P
Nov '19 955'4 956'0 951'4 952'4 -3'4 956'0 09:19P
LIVE CATTLE - CME
Open High Low Last Change Close Time
Dec '18 119.150 119.550 119.000 119.450 0.325 119.450 04:08P
Feb '19 123.000 123.275 122.675 122.850 -0.050 122.850 04:08P
Apr '19 124.900 125.150 124.650 124.800 -0.100 124.800 02:47P
Jun '19 116.200 116.500 116.075 116.400 0.125 116.400 04:08P
Aug '19 113.425 113.925 113.375 113.850 0.400 113.850 04:08P
Oct '19 114.825 115.300 114.800 115.275 0.350 115.275 04:08P
Dec '19 116.825 117.175 116.725 117.125 0.350 117.125 04:08P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Jan '19 147.650 148.675 147.650 147.975 0.400 147.975 02:30P
Mar '19 145.300 146.575 145.300 145.925 0.650 145.925 01:05P
Apr '19 145.625 146.925 145.625 146.500 0.900 146.500 01:05P
May '19 145.475 146.725 145.475 146.500 1.000 146.500 01:05P
Aug '19 149.425 150.350 149.425 149.950 0.450 149.950 04:07P
Sep '19 149.825 150.000 149.500 149.625 0.350 149.625 01:05P
Oct '19 149.250 149.600 149.250 149.250 0.525 149.250 01:05P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Dec '18 3109 3118 3070 3094 -14 3094 09:20P
Jan '19 3085 3092 3075 3077 -8 3085 09:20P
Mar '19 3129 3135 3118 3119 -10 3129 09:18P
May '19 3168 3169 3155 3157 -11 3168 09:18P
Jul '19 3202 3205 3191 3193 -13 3206 09:20P
Aug '19 3220 3220 3220 3220 -3 3223 09:20P
Sep '19 3224 3224 3220 3220 -16 3236 09:18P
WHEAT - CBOT
Open High Low Last Change Close Time
Dec '18 526'2 526'2 526'2 527'6 12'4 527'6 09:18P
Mar '19 536'0 538'0 532'4 533'0 -3'0 536'0 09:20P
May '19 542'0 542'0 538'4 538'6 -3'0 541'6 09:19P
Jul '19 546'6 547'2 544'0 544'0 -3'4 547'4 09:19P
Sep '19 554'0 554'2 551'0 551'0 -3'4 554'4 09:19P
Dec '19 565'4 565'4 565'4 565'4 -0'2 565'6 09:19P
Mar '20 568'0 574'0 567'0 573'6 6'4 573'6 09:19P
MILK CLASS III - CME
Open High Low Last Change Close Time
Dec '18 13.77 13.77 13.77 13.77 0.00 13.77 09:15P
Jan '19 14.20 14.25 14.20 14.25 0.06 14.19 09:18P
Feb '19 09:15P
Mar '19 09:18P
Apr '19 05:06P
May '19 05:42P
Jun '19 05:42P
Jul '19 05:38P
Aug '19 06:59P
Sep '19 05:37P
Oct '19 05:37P
Nov '19 05:39P
Dec '19 16.29 16.35 16.29 16.35 0.07 16.35 04:00P
Jan '20 05:00P
Feb '20 05:00P
Mar '20 05:00P
Apr '20 05:00P
May '20 15.92 0.00 15.92 04:00P
Jun '20 15.92 0.00 15.92 04:00P
Jul '20 15.92 0.00 15.92 04:00P
Aug '20 15.92 0.00 15.92 04:00P
Sep '20 15.92 0.00 15.92 04:00P
Oct '20 15.92 0.00 15.92 04:00P
Nov '20 15.92 0.00 15.92 04:00P
DTN Click here for info on Exchange delays.