@CN9
@CN9
CORN - CBOT
Open High Low Last Change Close Time
Jul '19 386'0 389'2 385'6 388'4 5'2 02:07A
Sep '19 393'0 396'2 392'6 395'2 4'6 02:07A
Dec '19 400'0 403'4 400'0 402'6 4'4 02:07A
Mar '20 410'0 412'4 409'6 412'0 4'2 02:07A
May '20 415'2 417'2 414'6 416'4 3'2 02:07A
Jul '20 420'0 422'0 419'4 421'4 3'2 02:07A
Sep '20 406'0 408'2 406'0 407'4 1'4 02:07A
SOYBEANS - CBOT
Open High Low Last Change Close Time
Jul '19 828'2 832'6 824'6 830'0 8'2 02:07A
Aug '19 835'0 839'2 832'2 836'0 7'6 02:07A
Sep '19 841'0 845'6 838'2 843'0 8'2 02:07A
Nov '19 853'4 858'2 850'2 855'0 7'6 02:07A
Jan '20 864'6 870'2 862'4 867'4 8'0 02:06A
Mar '20 872'6 878'2 872'0 875'4 7'4 02:06A
May '20 882'4 888'4 882'0 887'0 8'6 02:06A
LIVE CATTLE - CME
Open High Low Last Change Close Time
Jun '19 111.000 112.500 110.625 111.275 0.800 111.275 01:05P
Aug '19 108.250 109.775 108.175 108.925 0.975 108.925 01:05P
Oct '19 108.175 109.775 108.175 108.900 1.000 108.900 01:05P
Dec '19 112.475 114.075 112.475 113.550 1.375 113.550 01:05P
Feb '20 116.400 118.325 116.400 117.950 1.800 117.950 01:05P
Apr '20 118.275 119.900 118.275 119.500 1.500 119.500 01:05P
Jun '20 111.450 112.900 111.450 112.150 1.225 112.150 01:05P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
May '19 134.200 135.000 133.950 134.525 0.300 134.525 01:05P
Aug '19 143.700 146.050 143.425 145.500 2.175 145.500 01:05P
Sep '19 144.400 147.350 144.400 146.700 2.475 146.700 01:05P
Oct '19 145.050 148.150 145.050 147.325 2.475 147.325 01:05P
Nov '19 145.725 148.900 145.725 147.800 2.400 147.800 01:05P
Jan '20 143.300 146.150 143.300 145.575 2.625 145.575 01:05P
Mar '20 143.125 144.400 142.950 143.675 2.050 143.675 01:05P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Jul '19 2960 2969 2951 2962 19 02:06A
Aug '19 2973 2984 2972 2978 18 02:06A
Sep '19 2995 3002 2990 2995 16 02:06A
Oct '19 3009 3017 3009 3017 23 02:06A
Dec '19 3040 3045 3030 3039 17 02:06A
Jan '20 3052 3060 3050 3053 16 02:06A
Mar '20 3064 3064 3063 3063 16 02:06A
WHEAT - CBOT
Open High Low Last Change Close Time
Jul '19 469'6 472'6 468'0 470'6 5'6 02:07A
Sep '19 476'0 479'0 474'4 477'0 5'6 02:07A
Dec '19 488'2 491'6 487'2 490'2 6'0 02:07A
Mar '20 500'4 504'2 499'6 502'6 6'0 02:07A
May '20 507'6 510'0 507'2 509'4 5'6 02:07A
Jul '20 507'6 509'6 507'4 509'0 5'4 02:07A
Sep '20 512'2 512'2 511'6 512'0 -1'0 512'0 02:07A
MILK CLASS III - CME
Open High Low Last Change Close Time
May '19 16.30 16.34 16.30 16.34 0.04 11:28P
Jun '19 16.49 16.59 16.49 16.59 0.14 01:38A
Jul '19 16.78 16.90 16.78 16.90 0.18 01:00A
Aug '19 17.12 17.24 17.12 17.24 0.16 01:56A
Sep '19 17.31 17.39 17.31 17.39 0.14 01:03A
Oct '19 17.20 17.37 17.20 17.37 0.20 01:05A
Nov '19 17.05 17.14 17.05 17.12 0.11 01:03A
Dec '19 16.75 16.79 16.75 16.79 0.11 01:05A
Jan '20 08:40P
Feb '20 06:18P
Mar '20 16.31 16.31 16.28 16.28 0.03 01:03A
Apr '20 11:24P
May '20 16.43 16.45 16.43 16.45 0.02 11:00P
Jun '20 16.60 16.60 16.60 16.60 0.01 11:03P
Jul '20 05:00P
Aug '20 06:18P
Sep '20 06:18P
Oct '20 06:18P
Nov '20 05:00P
Dec '20 16.30 0.00 16.30 04:00P
Jan '21 05:00P
Feb '21 15.92 0.00 15.92 04:00P
Mar '21 15.92 0.00 15.92 04:00P
Apr '21 15.92 0.00 15.92 04:00P
DTN Click here for info on Exchange delays.