@CH7
@CH7
CORN - CBOT
Open High Low Last Change Close Time
Mar '17 369'2 372'6 369'2 371'0 1'6 371'0 05:49P
May '17 376'2 379'6 376'2 378'2 1'6 378'2 05:55P
Jul '17 383'4 387'0 383'4 385'4 1'6 385'4 04:58P
Sep '17 389'4 392'4 389'2 391'2 1'6 391'2 05:42P
Dec '17 395'4 398'6 395'4 397'2 1'4 397'2 04:58P
Mar '18 403'6 406'0 403'4 405'4 1'6 405'4 04:54P
May '18 408'0 408'6 406'6 408'4 1'4 408'4 05:06P
SOYBEANS - CBOT
Open High Low Last Change Close Time
Mar '17 1027'2 1031'6 1022'2 1022'6 -3'4 1022'6 05:59P
May '17 1038'0 1042'4 1033'0 1033'4 -3'6 1033'4 05:57P
Jul '17 1047'0 1051'2 1042'2 1043'0 -3'2 1043'0 05:40P
Aug '17 1046'0 1048'4 1041'6 1042'2 -3'0 1042'2 01:20P
Sep '17 1031'2 1031'6 1026'0 1026'6 -2'2 1026'6 01:30P
Nov '17 1014'4 1018'4 1011'6 1013'4 -1'0 1013'4 05:07P
Jan '18 1019'2 1020'6 1016'2 1017'4 -1'0 1017'4 05:24P
LIVE CATTLE - CME
Open High Low Last Change Close Time
Feb '17 119.525 121.900 119.150 121.300 2.200 121.300 01:05P
Apr '17 115.450 117.200 115.025 116.075 0.775 116.075 04:09P
Jun '17 106.000 107.175 105.575 106.425 0.475 106.425 01:05P
Aug '17 101.925 102.775 101.450 102.325 0.400 102.325 04:09P
Oct '17 102.000 102.750 101.475 102.525 0.575 102.525 01:05P
Dec '17 103.100 103.750 102.525 103.575 0.575 103.575 04:09P
Feb '18 103.150 103.800 102.675 103.775 0.675 103.775 01:05P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Mar '17 124.550 125.300 123.200 125.100 0.550 125.100 04:08P
Apr '17 125.100 125.975 124.100 125.525 0.400 125.525 04:08P
May '17 124.300 125.100 123.250 124.650 0.275 124.650 04:08P
Aug '17 125.425 126.200 124.425 125.975 0.475 125.975 04:08P
Sep '17 124.200 124.900 123.200 124.850 0.725 124.850 04:08P
Oct '17 122.175 123.650 122.125 123.550 0.775 123.550 01:05P
Nov '17 121.300 122.175 120.850 122.075 0.775 122.075 04:08P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Mar '17 3374 3381 3345 3350 -24 3350 05:18P
May '17 3422 3424 3390 3395 -24 3395 05:00P
Jul '17 3452 3456 3424 3429 -22 3429 01:30P
Aug '17 3434 3442 3413 3418 -19 3418 04:48P
Sep '17 3400 3409 3387 3388 -20 3388 04:45P
Oct '17 3359 3359 3332 3336 -19 3336 01:30P
Dec '17 3357 3365 3334 3338 -18 3338 04:15P
WHEAT - CBOT
Open High Low Last Change Close Time
Mar '17 436'0 443'0 435'2 441'2 5'2 441'2 05:23P
May '17 450'0 458'0 450'0 456'0 6'2 456'0 05:30P
Jul '17 464'6 471'6 464'4 469'6 5'4 469'6 05:32P
Sep '17 482'0 486'2 480'0 484'4 4'6 484'4 05:44P
Dec '17 499'4 503'4 497'4 502'0 4'6 502'0 01:30P
Mar '18 511'6 514'2 511'2 514'4 4'6 514'4 05:54P
May '18 519'6 520'0 517'6 520'6 4'4 520'6 01:20P
MILK CLASS III - CME
Open High Low Last Change Close Time
Feb '17 05:21P
Mar '17 16.35 16.35 16.35 16.35 -0.03 16.38 05:45P
Apr '17 16.51 16.51 16.51 16.51 -0.07 16.58 05:45P
May '17 05:45P
Jun '17 05:02P
Jul '17 05:26P
Aug '17 05:26P
Sep '17 05:01P
Oct '17 05:34P
Nov '17 05:03P
Dec '17 05:05P
Jan '18 05:00P
Feb '18 05:00P
Mar '18 05:00P
Apr '18 05:06P
May '18 05:06P
Jun '18 05:06P
Jul '18 05:06P
Aug '18 05:06P
Sep '18 05:06P
Oct '18 05:01P
Nov '18 05:01P
Dec '18 05:01P
Jan '19 16.58 0.00 16.58 04:00P
DTN Click here for info on Exchange delays.