@C - CORN - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 21 |
584'0 |
584'6 |
583'4 |
583'4 |
0'0 |
583'4 |
12:15A |
| Mar 22 |
584'0 |
584'6 |
582'2 |
583'6 |
0'2 |
583'4 |
12:15A |
| May 22 |
586'4 |
587'0 |
585'0 |
586'2 |
0'2 |
586'0 |
12:15A |
@S - SOYBEANS - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Jan 22 |
1262'2 |
1266'2 |
1259'6 |
1263'6 |
2'2 |
1261'4 |
12:15A |
| Mar 22 |
1267'2 |
1273'4 |
1266'6 |
1271'0 |
4'4 |
1266'4 |
12:15A |
| May 22 |
1274'2 |
1280'0 |
1274'0 |
1278'0 |
4'2 |
1273'6 |
12:15A |
@W - WHEAT - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 21 |
799'6 |
799'6 |
784'4 |
796'2 |
2'4 |
797'0s |
12:14A |
| Mar 22 |
808'4 |
809'2 |
802'6 |
805'4 |
-0'6 |
806'2 |
12:15A |
| May 22 |
812'2 |
814'0 |
808'2 |
810'2 |
-1'0 |
811'2 |
12:15A |
@KW - HARD RED WINTER WHEAT - KCBT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 21 |
821'0 |
821'0 |
821'0 |
821'0 |
-0'4 |
821'4 |
12:15A |
| Mar 22 |
823'2 |
826'4 |
820'6 |
824'2 |
1'6 |
822'4 |
12:15A |
| May 22 |
825'2 |
827'6 |
824'2 |
824'2 |
0'0 |
824'2 |
12:15A |
@LE - LIVE CATTLE - CME
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 21 |
137.650 |
138.450 |
137.275 |
138.325 |
0.500 |
138.175s |
12/06 |
| Feb 22 |
138.875 |
139.900 |
138.450 |
139.725 |
0.700 |
139.650s |
12/06 |
| Apr 22 |
142.025 |
143.150 |
141.675 |
142.850 |
0.725 |
142.875s |
12/06 |
@GF - FEEDER CATTLE - CME
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Jan 22 |
164.000 |
165.575 |
162.825 |
165.350 |
|
1.125 |
165.250s |
| 12/06 |
Mar 22 |
166.700 |
168.400 |
165.650 |
167.950 |
0.850 |
167.950s |
| 12/06 |
Apr 22 |
169.350 |
171.050 |
168.400 |
170.625 |
0.875 |
170.725s |
MILK CLASS III (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| MILK CLASS III Dec 21 |
@DA1Z |
18.66 |
|
|
|
18.73 |
|
18.66 |
|
| MILK CLASS III Jan 22 |
@DA2F |
19.18 |
19.30 |
19.30 |
19.27 |
19.27 |
0.09 |
19.18 |
10:42P Dec 06 |
| MILK CLASS III Feb 22 |
@DA2G |
19.28 |
19.35 |
19.36 |
19.35 |
19.36 |
0.08 |
19.28 |
9:43P Dec 06 |
| MILK CLASS III Mar 22 |
@DA2H |
19.39 |
19.48 |
19.50 |
19.48 |
19.50 |
0.11 |
19.39 |
9:43P Dec 06 |
| MILK CLASS III Apr 22 |
@DA2J |
19.27 |
19.44 |
19.44 |
19.44 |
19.44 |
0.17 |
19.27 |
11:35P Dec 06 |
| MILK CLASS III May 22 |
@DA2K |
19.25 |
|
|
|
19.34 |
|
19.25 |
|
| MILK CLASS III Jun 22 |
@DA2M |
19.20 |
19.32 |
19.32 |
19.32 |
19.32 |
0.12 |
19.20 |
8:00P Dec 06 |
| MILK CLASS III Jul 22 |
@DA2N |
19.21 |
|
|
|
19.28 |
|
19.21 |
|
| MILK CLASS III Aug 22 |
@DA2Q |
19.10 |
19.16 |
19.34 |
19.16 |
19.25 |
0.10 |
19.20s |
3:19P Dec 06 |
| MILK CLASS III Sep 22 |
@DA2U |
19.05 |
19.09 |
19.30 |
19.09 |
19.20 |
0.10 |
19.15s |
2:01P Dec 06 |
| MILK CLASS III Oct 22 |
@DA2V |
19.01 |
19.00 |
19.22 |
19.00 |
19.22 |
0.12 |
19.13s |
3:20P Dec 06 |
| MILK CLASS III Nov 22 |
@DA2X |
19.00 |
|
|
|
18.95 |
|
19.00 |
|
| MILK CLASS III Dec 22 |
@DA2Z |
18.61 |
18.65 |
18.87 |
18.63 |
18.71 |
0.02 |
18.63s |
3:20P Dec 06 |
| MILK CLASS III Jan 23 |
@DA3F |
18.02 |
|
|
|
18.10 |
|
18.02 |
|
| MILK CLASS III Feb 23 |
@DA3G |
17.92 |
17.99 |
18.00 |
17.99 |
18.00 |
0.00 |
17.92s |
3:31P Dec 06 |
| MILK CLASS III Mar 23 |
@DA3H |
17.86 |
|
|
|
17.85 |
0.00 |
17.86s |
1:10P Dec 06 |
| MILK CLASS III Apr 23 |
@DA3J |
17.60 |
17.85 |
17.85 |
17.85 |
17.85 |
0.00 |
17.60s |
2:09P Dec 06 |
| MILK CLASS III May 23 |
@DA3K |
17.36 |
17.85 |
17.85 |
17.85 |
17.85 |
0.00 |
17.36s |
2:10P Dec 06 |
| MILK CLASS III Jun 23 |
@DA3M |
17.36 |
17.85 |
17.85 |
17.85 |
17.85 |
0.00 |
17.36s |
2:10P Dec 06 |
| MILK CLASS III Jul 23 |
@DA3N |
16.35 |
|
|
|
|
0.00 |
16.35s |
1:10P Dec 06 |
| MILK CLASS III Aug 23 |
@DA3Q |
16.30 |
|
|
|
|
0.00 |
16.30s |
1:10P Dec 06 |
| MILK CLASS III Sep 23 |
@DA3U |
16.30 |
|
|
|
|
0.00 |
16.30s |
1:10P Dec 06 |
| MILK CLASS III Oct 23 |
@DA3V |
16.30 |
|
|
|
|
0.00 |
16.30s |
1:10P Dec 06 |
| MILK CLASS III Nov 23 |
@DA3X |
16.30 |
|
|
|
|
0.00 |
16.30s |
1:10P Dec 06 |
MILK CLASS IV (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| MILK CLASS IV Dec 21 |
@DK1Z |
19.34 |
|
|
|
19.48 |
0.13 |
19.47s |
1:10P Dec 06 |
| MILK CLASS IV Jan 22 |
@DK2F |
19.61 |
|
|
|
19.60 |
|
19.61 |
|
| MILK CLASS IV Feb 22 |
@DK2G |
19.61 |
|
|
|
19.60 |
0.04 |
19.65s |
1:10P Dec 06 |
| MILK CLASS IV Mar 22 |
@DK2H |
19.86 |
|
|
|
19.30 |
|
19.86 |
|
| MILK CLASS IV Apr 22 |
@DK2J |
19.81 |
|
|
|
19.81 |
|
19.81 |
|
| MILK CLASS IV May 22 |
@DK2K |
19.76 |
|
|
|
19.70 |
|
19.76 |
|
| MILK CLASS IV Jun 22 |
@DK2M |
19.61 |
19.80 |
19.80 |
19.67 |
19.73 |
0.12 |
19.73s |
1:10P Dec 06 |
| MILK CLASS IV Jul 22 |
@DK2N |
19.78 |
|
|
|
19.80 |
|
19.78 |
|
| MILK CLASS IV Aug 22 |
@DK2Q |
19.75 |
|
|
|
19.75 |
|
19.75 |
|
| MILK CLASS IV Sep 22 |
@DK2U |
19.74 |
|
|
|
19.75 |
|
19.74 |
|
| MILK CLASS IV Oct 22 |
@DK2V |
19.51 |
19.70 |
19.72 |
19.70 |
19.72 |
0.19 |
19.70s |
3:26P Dec 06 |
| MILK CLASS IV Nov 22 |
@DK2X |
19.45 |
|
|
|
19.45 |
|
19.45 |
|
| MILK CLASS IV Dec 22 |
@DK2Z |
19.02 |
19.20 |
19.20 |
19.20 |
19.20 |
0.21 |
19.23s |
1:19P Dec 06 |
| MILK CLASS IV Jan 23 |
@DK3F |
18.50 |
|
|
|
18.45 |
|
18.50 |
|
| MILK CLASS IV Feb 23 |
@DK3G |
18.50 |
|
|
|
18.35 |
|
18.50 |
|
| MILK CLASS IV Mar 23 |
@DK3H |
18.50 |
|
|
|
18.35 |
|
18.50 |
|
| MILK CLASS IV Apr 23 |
@DK3J |
18.50 |
|
|
|
|
0.00 |
18.50s |
1:10P Dec 06 |
| MILK CLASS IV May 23 |
@DK3K |
18.50 |
|
|
|
|
0.00 |
18.50s |
1:10P Dec 06 |
| MILK CLASS IV Jun 23 |
@DK3M |
18.50 |
|
|
|
|
0.00 |
18.50s |
1:10P Dec 06 |
| MILK CLASS IV Jul 23 |
@DK3N |
18.73 |
|
|
|
|
0.00 |
18.73s |
1:10P Dec 06 |
| MILK CLASS IV Aug 23 |
@DK3Q |
18.73 |
|
|
|
|
0.00 |
18.73s |
1:10P Dec 06 |
| MILK CLASS IV Sep 23 |
@DK3U |
18.73 |
|
|
|
|
0.00 |
18.73s |
1:10P Dec 06 |
| MILK CLASS IV Oct 23 |
@DK3V |
18.73 |
|
|
|
|
0.00 |
18.73s |
1:10P Dec 06 |
| MILK CLASS IV Nov 23 |
@DK3X |
18.73 |
|
|
|
|
0.00 |
18.73s |
1:10P Dec 06 |
NONFAT DRY MILK (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| NONFAT DRY M... Dec 21 |
@NF1Z |
153.500 |
153.600 |
153.750 |
153.500 |
153.750 |
0.000 |
153.500s |
2:32P Dec 06 |
| NONFAT DRY M... Jan 22 |
@NF2F |
155.750 |
|
|
159.000 |
156.200 |
|
155.750 |
|
| NONFAT DRY M... Feb 22 |
@NF2G |
156.000 |
|
156.000 |
156.000 |
156.750 |
|
156.000 |
|
| NONFAT DRY M... Mar 22 |
@NF2H |
155.750 |
|
|
159.750 |
156.000 |
|
155.750 |
|
| NONFAT DRY M... Apr 22 |
@NF2J |
152.750 |
154.525 |
155.000 |
154.525 |
155.000 |
2.000 |
154.750s |
2:24P Dec 06 |
| NONFAT DRY M... May 22 |
@NF2K |
153.500 |
|
|
157.450 |
154.000 |
|
153.500 |
|
| NONFAT DRY M... Jun 22 |
@NF2M |
153.100 |
|
|
156.000 |
153.775 |
|
153.100 |
|
| NONFAT DRY M... Jul 22 |
@NF2N |
152.200 |
|
|
155.700 |
153.500 |
|
152.200 |
|
| NONFAT DRY M... Aug 22 |
@NF2Q |
152.475 |
|
|
|
152.500 |
|
152.475 |
|
| NONFAT DRY M... Sep 22 |
@NF2U |
151.000 |
151.600 |
151.600 |
151.250 |
151.250 |
0.250 |
151.250s |
1:10P Dec 06 |
| NONFAT DRY M... Oct 22 |
@NF2V |
151.250 |
|
|
|
153.000 |
|
151.250 |
|
| NONFAT DRY M... Nov 22 |
@NF2X |
150.150 |
|
|
|
150.250 |
|
150.150 |
|
| NONFAT DRY M... Dec 22 |
@NF2Z |
149.000 |
148.600 |
150.000 |
148.400 |
150.000 |
0.825 |
149.825s |
3:20P Dec 06 |
| NONFAT DRY M... Jan 23 |
@NF3F |
146.000 |
|
|
|
146.000 |
1.050 |
147.050s |
1:10P Dec 06 |
| NONFAT DRY M... Feb 23 |
@NF3G |
144.050 |
|
|
|
143.500 |
1.700 |
145.750s |
1:10P Dec 06 |
| NONFAT DRY M... Mar 23 |
@NF3H |
145.000 |
|
|
|
143.000 |
0.000 |
145.000s |
1:10P Dec 06 |
| NONFAT DRY M... Apr 23 |
@NF3J |
143.000 |
|
|
|
142.750 |
0.000 |
143.000s |
1:10P Dec 06 |
| NONFAT DRY M... May 23 |
@NF3K |
142.250 |
|
|
|
|
0.000 |
142.250s |
1:10P Dec 06 |
| NONFAT DRY M... Jun 23 |
@NF3M |
141.500 |
|
|
|
|
0.000 |
141.500s |
1:10P Dec 06 |
| NONFAT DRY M... Jul 23 |
@NF3N |
129.500 |
|
|
|
|
0.000 |
129.500s |
1:10P Dec 06 |
| NONFAT DRY M... Aug 23 |
@NF3Q |
129.500 |
|
|
|
|
0.000 |
129.500s |
1:10P Dec 06 |
| NONFAT DRY M... Sep 23 |
@NF3U |
129.500 |
|
|
|
|
0.000 |
129.500s |
1:10P Dec 06 |
| NONFAT DRY M... Oct 23 |
@NF3V |
129.500 |
|
|
|
|
0.000 |
129.500s |
1:10P Dec 06 |
| NONFAT DRY M... Nov 23 |
@NF3X |
129.500 |
|
|
|
|
0.000 |
129.500s |
1:10P Dec 06 |