@CZ7
@CZ7
CORN - CBOT
Open High Low Last Change Close Time
Dec '17 349'0 350'0 344'2 344'4 -4'4 344'4 02:00P
Mar '18 362'6 363'6 358'2 358'4 -4'2 358'4 02:00P
May '18 371'0 372'2 367'0 367'2 -4'0 367'2 02:00P
Jul '18 378'2 379'2 374'4 374'6 -3'4 374'6 02:00P
Sep '18 385'0 386'2 381'6 381'6 -3'4 381'6 02:00P
Dec '18 394'2 395'2 391'0 391'2 -3'2 391'2 02:00P
Mar '19 403'6 404'6 401'2 401'2 -3'2 401'2 02:00P
SOYBEANS - CBOT
Open High Low Last Change Close Time
Nov '17 985'2 994'2 978'0 978'6 -7'6 978'6 02:00P
Jan '18 996'0 1004'6 988'2 989'2 -7'6 989'2 02:00P
Mar '18 1005'6 1014'2 998'2 999'2 -7'6 999'2 02:00P
May '18 1014'6 1023'2 1007'4 1008'4 -7'4 1008'4 02:00P
Jul '18 1021'4 1031'0 1016'0 1016'6 -7'2 1016'6 02:00P
Aug '18 1031'2 1031'2 1017'4 1017'2 -7'0 1017'2 02:00P
Sep '18 1009'4 1010'6 1007'2 1006'6 -6'2 1006'6 02:00P
LIVE CATTLE - CME
Open High Low Last Change Close Time
Oct '17 111.600 112.200 111.250 111.675 0.475 111.675 01:05P
Dec '17 116.575 117.225 115.750 116.600 0.450 116.600 04:10P
Feb '18 121.025 121.575 120.525 121.275 0.625 121.275 04:10P
Apr '18 121.225 121.700 120.750 121.525 0.325 121.525 04:10P
Jun '18 114.225 114.725 113.700 114.525 0.200 114.525 04:10P
Aug '18 111.600 111.975 111.075 111.850 0.325 111.850 04:10P
Oct '18 112.000 112.325 111.475 112.300 0.600 112.300 01:05P
FEEDER CATTLE - CME
Open High Low Last Change Close Time
Oct '17 153.350 153.900 152.500 153.625 0.475 153.625 01:05P
Nov '17 153.150 153.675 151.975 153.075 0.300 153.075 04:09P
Jan '18 151.475 152.075 150.025 151.325 0.125 151.325 04:09P
Mar '18 148.350 148.950 146.900 148.450 0.375 148.450 04:09P
Apr '18 147.825 148.400 146.450 148.050 0.400 148.050 01:05P
May '18 147.225 147.450 145.500 147.100 0.100 147.100 01:05P
Aug '18 148.000 148.650 146.850 148.550 0.825 148.550 01:05P
SOYBEAN MEAL - CBOT
Open High Low Last Change Close Time
Dec '17 3214 3223 3168 3171 -43 3171 02:00P
Jan '18 3236 3245 3190 3193 -44 3193 02:00P
Mar '18 3271 3276 3220 3223 -46 3223 02:00P
May '18 3294 3300 3246 3250 -45 3250 02:00P
Jul '18 3318 3323 3271 3274 -44 3274 02:00P
Aug '18 3324 3324 3283 3276 -43 3276 02:00P
Sep '18 3310 3310 3270 3267 -39 3267 02:00P
WHEAT - CBOT
Open High Low Last Change Close Time
Dec '17 433'0 436'0 425'0 426'0 -6'6 426'0 02:00P
Mar '18 451'4 453'6 443'6 444'4 -6'6 444'4 02:00P
May '18 465'0 467'4 457'6 458'6 -6'4 458'6 02:00P
Jul '18 478'4 480'6 471'4 472'4 -5'6 472'4 02:00P
Sep '18 494'6 496'0 487'2 488'0 -6'0 488'0 02:00P
Dec '18 512'2 514'2 505'2 506'2 -5'6 506'2 02:00P
Mar '19 523'6 523'6 518'6 519'2 -5'4 519'2 02:00P
MILK CLASS III - CME
Open High Low Last Change Close Time
Oct '17 02:00P
Nov '17 02:00P
Dec '17 02:00P
Jan '18 02:00P
Feb '18 02:00P
Mar '18 02:00P
Apr '18 02:00P
May '18 02:00P
Jun '18 02:00P
Jul '18 02:00P
Aug '18 02:00P
Sep '18 02:00P
Oct '18 02:00P
Nov '18 02:00P
Dec '18 02:00P
Jan '19 02:00P
Feb '19 02:00P
Mar '19 02:00P
Apr '19 02:00P
May '19 02:00P
Jun '19 02:00P
Jul '19 02:00P
Aug '19 02:00P
Sep '19 02:00P
DTN Click here for info on Exchange delays.