@CZ8
@CZ8
CORN - CBOT
Open High Low Last Change Close Time
Dec '18 370'4 371'0 366'0 367'0 -3'6 367'0 03:50P
Mar '19 382'6 383'0 378'4 379'4 -3'4 379'4 02:53P
May '19 390'0 390'2 386'0 387'0 -3'2 387'0 01:30P
Jul '19 395'2 395'6 391'4 392'6 -3'0 392'6 03:27P
Sep '19 396'4 397'2 393'0 394'4 -2'2 394'4 01:30P
Dec '19 401'4 402'4 398'4 400'0 -2'0 400'0 01:30P
Mar '20 411'0 411'2 408'0 409'0 -2'2 409'0 01:30P
SOYBEANS - CBOT
Open High Low Last Change Close Time
Nov '18 865'2 866'2 856'2 856'6 -6'6 856'6 03:45P
Jan '19 879'2 880'2 870'0 870'4 -7'2 870'4 03:32P
Mar '19 892'2 893'0 883'0 883'4 -7'0 883'4 03:03P
May '19 905'0 906'2 896'4 897'0 -6'6 897'0 01:30P
Jul '19 915'2 916'4 907'0 907'4 -6'2 907'4 03:28P
Aug '19 920'2 920'4 911'6 911'6 -6'4 911'6 01:21P
Sep '19 919'2 919'2 913'0 913'2 -6'0 913'2 01:21P
LIVE CATTLE - CME
Open High Low Last Change Close Time
Oct '18 113.250 113.300 112.100 112.250 -0.825 112.250 04:10P
Dec '18 117.475 117.650 116.600 116.775 -0.400 116.775 04:10P
Feb '19 121.500 121.800 120.825 121.150 -0.225 121.150 04:10P
Apr '19 122.450 122.675 121.850 122.175 -0.200 122.175 03:07P
Jun '19 114.950 115.050 114.250 114.525 -0.425 114.525 04:10P
Aug '19 112.950 112.950 112.175 112.425 -0.525 112.425 01:05P
Oct '19 114.050 114.250 113.550 113.700 -0.600 113.700 04:10P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Oct '18 154.650 155.150 154.400 154.650 -0.600 154.650 04:08P
Nov '18 154.300 154.875 153.725 154.100 -0.325 154.100 02:30P
Jan '19 149.300 149.825 148.500 148.750 -0.675 148.750 01:05P
Mar '19 148.050 148.275 146.825 147.050 -0.975 147.050 02:30P
Apr '19 148.975 149.425 147.975 148.275 -0.875 148.275 04:08P
May '19 149.325 149.675 148.450 148.775 -0.775 148.775 04:08P
Aug '19 152.325 152.650 151.500 152.050 -0.450 152.050 01:05P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Dec '18 3166 3177 3130 3131 -32 3131 02:50P
Jan '19 3185 3194 3148 3151 -31 3151 02:46P
Mar '19 3179 3187 3141 3146 -28 3146 01:30P
May '19 3160 3170 3125 3129 -27 3129 02:48P
Jul '19 3160 3177 3131 3134 -26 3134 02:48P
Aug '19 3164 3180 3137 3139 -25 3139 01:20P
Sep '19 3165 3181 3139 3140 -25 3140 01:20P
WHEAT - CBOT
Open High Low Last Change Close Time
Dec '18 513'0 518'4 510'6 514'6 1'6 514'6 03:20P
Mar '19 532'6 537'6 531'0 534'2 0'6 534'2 01:30P
May '19 545'0 549'4 543'4 547'0 1'2 547'0 01:30P
Jul '19 551'0 555'2 549'2 552'6 1'0 552'6 03:48P
Sep '19 561'6 565'2 560'2 562'4 -0'2 562'4 01:30P
Dec '19 576'6 579'0 575'0 576'6 -1'0 576'6 01:30P
Mar '20 586'4 586'4 586'4 587'4 -2'0 587'4 01:20P
MILK CLASS III - CME
Open High Low Last Change Close Time
Oct '18 15.54 15.56 15.52 15.55 0.00 15.55 04:04P
Nov '18 15.52 15.57 15.43 15.53 0.00 15.53 04:00P
Dec '18 15.52 15.53 15.43 15.51 -0.01 15.51 04:04P
Jan '19 15.44 15.45 15.35 15.42 -0.01 15.42 04:00P
Feb '19 15.49 15.52 15.45 15.49 0.01 15.49 04:00P
Mar '19 15.69 15.69 15.63 15.66 0.01 15.66 04:00P
Apr '19 15.85 15.87 15.84 15.87 0.02 15.87 04:00P
May '19 15.95 15.97 15.92 15.96 0.04 15.96 04:00P
Jun '19 16.05 16.07 16.02 16.02 -0.01 16.02 04:00P
Jul '19 16.20 16.23 16.20 16.22 0.02 16.22 04:00P
Aug '19 16.41 16.41 16.40 16.40 -0.01 16.40 04:00P
Sep '19 16.55 16.60 16.55 16.59 0.00 16.59 04:00P
Oct '19 16.49 16.49 16.49 16.49 -0.02 16.49 04:00P
Nov '19 16.39 16.40 16.39 16.41 -0.03 16.41 04:00P
Dec '19 16.26 16.30 16.26 16.30 0.00 16.30 04:00P
Jan '20 16.24 0.00 16.24 04:00P
Feb '20 16.19 0.00 16.19 04:00P
Mar '20 16.14 0.00 16.14 04:00P
Apr '20 16.09 0.00 16.09 04:00P
May '20 16.04 0.00 16.04 04:04P
Jun '20 16.04 0.00 16.04 04:04P
Jul '20 16.04 0.00 16.04 04:04P
Aug '20 16.04 0.00 16.04 04:04P
Sep '20 16.04 0.00 16.04 04:04P
DTN Click here for info on Exchange delays.