@CK8
@CK8
CORN - CBOT
Open High Low Last Change Close Time
May '18 378'4 379'0 377'0 378'6 0'2 11:03A
Jul '18 387'4 388'0 386'0 387'6 0'2 11:03A
Sep '18 395'0 395'2 393'4 395'0 0'0 11:03A
Dec '18 404'2 404'4 402'6 404'4 0'2 11:02A
Mar '19 411'6 412'4 410'4 412'2 0'2 11:03A
May '19 416'0 416'2 414'6 416'2 0'2 11:03A
Jul '19 419'6 420'0 418'4 420'0 0'2 11:03A
SOYBEANS - CBOT
Open High Low Last Change Close Time
May '18 1020'6 1024'2 1016'2 1020'6 0'0 11:02A
Jul '18 1032'2 1036'0 1027'6 1032'6 0'4 11:03A
Aug '18 1034'4 1038'0 1030'2 1034'6 0'2 11:03A
Sep '18 1031'4 1034'0 1026'6 1032'0 1'2 11:03A
Nov '18 1028'0 1031'2 1025'0 1029'0 0'6 11:02A
Jan '19 1033'4 1036'4 1030'4 1034'2 0'4 11:03A
Mar '19 1026'2 1028'0 1023'0 1025'4 0'2 11:03A
LIVE CATTLE - CME
Open High Low Last Change Close Time
Apr '18 121.500 122.200 121.250 121.650 -0.075 11:02A
Jun '18 105.500 106.675 105.325 105.600 0.725 11:03A
Aug '18 105.425 106.500 105.250 105.550 0.475 11:03A
Oct '18 109.400 110.050 108.900 109.200 0.100 11:03A
Dec '18 113.625 114.375 113.225 113.575 0.000 11:03A
Feb '19 115.150 115.950 114.825 115.075 -0.075 11:03A
Apr '19 116.225 116.625 115.500 115.750 -0.275 11:03A
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Apr '18 139.100 139.825 139.000 139.425 0.400 11:03A
May '18 140.700 142.100 140.375 140.925 0.325 11:03A
Aug '18 147.200 148.625 146.475 147.050 -0.075 11:03A
Sep '18 147.400 149.000 146.975 147.750 0.075 11:03A
Oct '18 147.700 149.175 147.200 147.975 -0.075 11:03A
Nov '18 147.350 148.600 146.950 147.575 -0.075 11:03A
Jan '19 143.925 144.650 142.975 143.450 -0.175 11:03A
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
May '18 3720 3730 3695 3713 -5 11:03A
Jul '18 3763 3774 3738 3755 -7 11:03A
Aug '18 3761 3775 3745 3762 1 11:03A
Sep '18 3752 3759 3734 3752 0 11:03A
Oct '18 3739 3743 3720 3736 -2 11:03A
Dec '18 3727 3736 3704 3727 0 11:03A
Jan '19 3705 3712 3682 3702 1 11:03A
WHEAT - CBOT
Open High Low Last Change Close Time
May '18 461'2 462'2 455'4 460'4 -1'0 11:03A
Jul '18 474'6 475'0 467'6 472'4 -2'0 11:03A
Sep '18 492'2 493'2 486'2 491'0 -2'2 11:03A
Dec '18 517'6 517'6 510'4 514'6 -3'0 11:03A
Mar '19 534'6 534'6 529'4 534'4 -2'2 11:03A
May '19 543'0 543'0 538'2 541'2 -3'6 11:03A
Jul '19 546'2 546'4 540'2 543'0 -3'4 11:03A
MILK CLASS III - CME
Open High Low Last Change Close Time
Apr '18 14.51 14.54 14.51 14.53 0.01 11:03A
May '18 15.13 15.18 15.09 15.10 0.01 11:03A
Jun '18 15.52 15.61 15.52 15.53 0.04 11:03A
Jul '18 15.99 16.00 15.96 15.97 0.04 11:03A
Aug '18 16.30 16.30 16.30 16.30 0.04 11:03A
Sep '18 16.49 16.50 16.45 16.49 0.03 11:03A
Oct '18 16.49 16.50 16.46 16.48 0.01 11:03A
Nov '18 16.42 16.42 16.38 16.38 0.02 11:03A
Dec '18 16.30 16.30 16.30 16.30 0.00 11:03A
Jan '19 11:02A
Feb '19 11:02A
Mar '19 11:02A
Apr '19 11:02A
May '19 11:02A
Jun '19 11:02A
Jul '19 11:02A
Aug '19 11:02A
Sep '19 11:02A
Oct '19 09:44A
Nov '19 09:44A
Dec '19 09:44A
Jan '20 09:44A
Feb '20 05:00P
Mar '20 16.00 0.00 16.00 04:00P
DTN Click here for info on Exchange delays.