@CH8
@CH8
CORN - CBOT
Open High Low Last Change Close Time
Mar '18 353'4 354'4 353'4 354'0 1'4 05:57A
May '18 361'4 362'6 361'4 362'4 1'6 05:57A
Jul '18 369'4 371'2 369'4 370'6 1'6 05:57A
Sep '18 377'2 378'6 377'2 378'2 1'6 05:57A
Dec '18 386'6 388'0 386'6 387'4 1'6 05:55A
Mar '19 395'6 397'0 395'6 396'6 2'0 05:53A
May '19 401'0 401'0 401'0 401'0 0'6 05:30A
SOYBEANS - CBOT
Open High Low Last Change Close Time
Mar '18 980'4 985'0 980'0 984'6 7'4 05:57A
May '18 991'4 996'2 991'2 995'4 7'0 05:57A
Jul '18 1001'0 1005'4 1000'6 1005'0 6'6 05:57A
Aug '18 1003'2 1007'2 1003'2 1007'2 7'0 05:57A
Sep '18 1001'6 1002'4 1001'6 1002'2 5'0 05:57A
Nov '18 998'6 1002'0 998'4 1001'6 5'6 05:57A
Jan '19 1004'6 1008'2 1004'6 1008'2 5'4 05:57A
LIVE CATTLE - CME
Open High Low Last Change Close Time
Feb '18 122.050 122.675 120.875 121.900 -0.050 121.900 04:11P
Apr '18 123.525 123.850 122.125 122.725 -0.750 122.725 04:11P
Jun '18 115.350 115.725 114.225 114.725 -0.625 114.725 04:11P
Aug '18 112.500 112.900 111.350 112.025 -0.575 112.025 01:05P
Oct '18 113.250 113.750 112.225 112.975 -0.375 112.975 04:11P
Dec '18 115.150 115.650 114.250 114.950 -0.325 114.950 04:11P
Feb '19 116.225 116.550 115.275 115.925 -0.325 115.925 01:05P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Jan '18 149.400 149.500 147.350 147.950 -1.225 147.950 04:09P
Mar '18 147.450 147.875 144.900 145.600 -1.575 145.600 03:15P
Apr '18 147.600 148.050 145.325 146.075 -1.300 146.075 04:09P
May '18 147.000 147.600 145.000 145.800 -1.150 145.800 01:05P
Aug '18 149.425 149.925 147.425 148.175 -1.250 148.175 01:05P
Sep '18 149.150 149.650 147.300 148.000 -1.000 148.000 01:05P
Oct '18 148.950 149.225 147.200 147.575 -1.050 147.575 04:09P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Mar '18 3333 3357 3332 3352 36 05:57A
May '18 3368 3390 3368 3386 35 05:57A
Jul '18 3391 3412 3391 3407 31 05:57A
Aug '18 3403 3405 3396 3403 28 05:57A
Sep '18 3397 3397 3388 3396 27 05:57A
Oct '18 3368 3372 3364 3372 26 05:57A
Dec '18 3368 3382 3367 3377 26 05:57A
WHEAT - CBOT
Open High Low Last Change Close Time
Mar '18 424'4 427'0 424'0 426'4 3'6 05:57A
May '18 436'6 439'2 436'6 439'0 3'4 05:57A
Jul '18 450'4 452'4 450'4 452'0 3'2 05:57A
Sep '18 465'2 467'2 465'0 466'6 3'0 05:57A
Dec '18 483'6 486'0 483'6 486'0 3'2 05:57A
Mar '19 499'4 499'6 499'4 499'6 3'2 05:57A
May '19 505'0 -1'6 505'0 05:38A
MILK CLASS III - CME
Open High Low Last Change Close Time
Jan '18 13.89 13.90 13.89 13.90 0.02 05:01P
Feb '18 13.59 13.65 13.59 13.65 0.09 05:21A
Mar '18 13.60 13.60 13.60 13.60 0.06 05:21A
Apr '18 05:06A
May '18 05:06A
Jun '18 10:37P
Jul '18 05:59P
Aug '18 10:44P
Sep '18 15.69 15.71 15.69 15.71 0.15 05:56A
Oct '18 15.76 15.76 15.76 15.76 0.04 05:56A
Nov '18 10:44P
Dec '18 05:00P
Jan '19 05:00P
Feb '19 02:00P
Mar '19 05:00P
Apr '19 05:00P
May '19 02:00P
Jun '19 05:00P
Jul '19 05:00P
Aug '19 02:00P
Sep '19 02:00P
Oct '19 05:00P
Nov '19 02:00P
Dec '19 02:00P
DTN Click here for info on Exchange delays.