@CN8
@CN8
CORN - CBOT
Open High Low Last Change Close Time
Jul '18 355'6 356'0 349'2 349'4 -6'4 356'0 09:40P
Sep '18 365'4 365'4 358'4 358'6 -6'6 365'4 09:40P
Dec '18 377'2 377'2 370'0 370'2 -7'0 377'2 09:40P
Mar '19 387'0 387'0 380'0 380'0 -7'0 387'0 09:40P
May '19 394'0 394'0 387'2 387'4 -6'2 393'6 09:40P
Jul '19 400'0 400'0 393'4 393'4 -6'4 400'0 09:40P
Sep '19 392'0 392'0 390'2 390'2 -5'0 395'2 09:40P
SOYBEANS - CBOT
Open High Low Last Change Close Time
Jul '18 905'0 905'6 887'4 887'4 -21'0 908'4 09:40P
Aug '18 910'4 911'2 893'2 893'2 -20'6 914'0 09:40P
Sep '18 916'6 917'0 899'2 899'2 -20'6 920'0 09:40P
Nov '18 928'2 929'0 910'2 910'6 -20'6 931'4 09:40P
Jan '19 936'0 936'6 919'0 919'2 -20'4 939'6 09:40P
Mar '19 940'4 940'4 924'2 924'2 -19'0 943'2 09:40P
May '19 948'2 948'2 932'0 932'0 -18'2 950'2 09:40P
LIVE CATTLE - CME
Open High Low Last Change Close Time
Jun '18 108.600 108.775 107.550 108.300 -0.150 108.300 03:09P
Aug '18 104.950 105.675 103.975 105.175 0.400 105.175 03:22P
Oct '18 107.025 107.975 106.300 107.575 0.550 107.575 04:11P
Dec '18 111.075 111.750 110.350 111.475 0.125 111.475 04:11P
Feb '19 114.500 114.900 113.650 114.525 -0.250 114.525 04:11P
Apr '19 115.975 116.300 115.000 115.975 -0.250 115.975 04:11P
Jun '19 109.625 109.625 108.550 109.275 -0.450 109.275 02:30P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Aug '18 147.625 149.275 146.875 148.975 1.000 148.975 03:08P
Sep '18 147.950 149.425 147.025 149.125 0.850 149.125 01:05P
Oct '18 147.600 148.875 146.525 148.625 0.775 148.625 01:05P
Nov '18 147.650 148.450 146.150 148.175 0.475 148.175 01:05P
Jan '19 144.725 145.125 143.450 144.850 -0.175 144.850 03:08P
Mar '19 144.875 144.875 142.750 143.950 -0.500 143.950 04:09P
Apr '19 143.875 144.250 143.875 144.250 -0.300 144.250 01:05P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Jul '18 3348 3355 3311 3311 -44 3355 09:41P
Aug '18 3368 3372 3330 3332 -44 3376 09:41P
Sep '18 3387 3395 3350 3350 -45 3395 09:41P
Oct '18 3403 3403 3361 3361 -46 3407 09:41P
Dec '18 3422 3423 3372 3375 -49 3424 09:41P
Jan '19 3398 3398 3359 3359 -50 3409 09:40P
Mar '19 3345 3345 3296 3296 -57 3353 09:40P
WHEAT - CBOT
Open High Low Last Change Close Time
Jul '18 489'4 490'4 486'6 487'4 -2'4 490'0 09:40P
Sep '18 501'0 501'2 497'4 498'4 -3'0 501'4 09:40P
Dec '18 520'0 521'0 517'2 518'0 -3'2 521'2 09:40P
Mar '19 539'2 539'2 536'6 536'6 -3'0 539'6 09:40P
May '19 549'4 550'0 549'4 550'0 -2'4 552'4 09:40P
Jul '19 557'6 557'6 554'4 554'4 -4'0 558'4 09:40P
Sep '19 564'2 565'4 563'2 563'4 -2'4 566'0 09:40P
MILK CLASS III - CME
Open High Low Last Change Close Time
Jun '18 09:30P
Jul '18 09:30P
Aug '18 09:30P
Sep '18 09:30P
Oct '18 09:35P
Nov '18 09:30P
Dec '18 05:12P
Jan '19 09:30P
Feb '19 05:00P
Mar '19 08:12P
Apr '19 05:00P
May '19 05:00P
Jun '19 05:00P
Jul '19 05:00P
Aug '19 05:00P
Sep '19 05:00P
Oct '19 05:00P
Nov '19 05:00P
Dec '19 16.25 -0.10 16.25 04:00P
Jan '20 05:00P
Feb '20 16.05 0.00 16.05 04:00P
Mar '20 16.00 0.00 16.00 04:00P
Apr '20 15.95 0.00 15.95 04:00P
May '20 15.90 0.00 15.90 04:00P
DTN Click here for info on Exchange delays.