@C - CORN - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
475'0 |
478'4 |
474'2 |
477'6 |
2'0 |
477'2s |
03:33P |
| Mar 24 |
490'2 |
493'4 |
489'0 |
492'4 |
2'2 |
492'2s |
02:30P |
| May 24 |
498'6 |
502'0 |
497'6 |
501'0 |
2'4 |
501'0s |
03:43P |
@S - SOYBEANS - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Nov 23 |
1294'0 |
1303'0 |
1292'4 |
1295'2 |
2'4 |
1296'2s |
03:30P |
| Jan 24 |
1310'6 |
1320'0 |
1309'4 |
1312'4 |
2'6 |
1313'4s |
02:31P |
| Mar 24 |
1322'2 |
1331'4 |
1321'2 |
1323'6 |
2'4 |
1324'6s |
01:30P |
@W - WHEAT - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
576'4 |
582'4 |
572'6 |
579'4 |
3'6 |
579'4s |
03:11P |
| Mar 24 |
603'0 |
609'0 |
599'4 |
606'2 |
4'2 |
606'4s |
01:30P |
| May 24 |
620'6 |
625'2 |
616'4 |
623'2 |
4'6 |
623'6s |
01:30P |
@KW - HARD RED WINTER WHEAT - KCBT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
710'4 |
717'6 |
707'0 |
711'0 |
0'6 |
711'2s |
03:10P |
| Mar 24 |
717'0 |
724'4 |
713'6 |
717'6 |
1'4 |
718'4s |
01:30P |
| May 24 |
723'4 |
728'4 |
718'4 |
722'2 |
1'4 |
723'0s |
01:30P |
@LE - LIVE CATTLE - CME
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Oct 23 |
185.400 |
187.300 |
185.400 |
186.975 |
2.100 |
187.075s |
01:05P |
| Dec 23 |
189.800 |
191.650 |
189.800 |
191.175 |
1.850 |
191.350s |
01:05P |
| Feb 24 |
194.325 |
195.850 |
194.325 |
195.550 |
1.475 |
195.550s |
01:05P |
@GF - FEEDER CATTLE - CME
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Sep 23 |
253.425 |
254.375 |
253.275 |
254.175 |
|
0.825 |
254.100s |
| 01:05P |
Oct 23 |
258.100 |
259.450 |
257.975 |
259.200 |
1.375 |
259.150s |
| 01:05P |
Nov 23 |
263.000 |
263.775 |
262.275 |
263.575 |
0.825 |
263.525s |
MILK CLASS III (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| MILK CLASS III Sep 23 |
@DA3U |
18.38 |
18.40 |
18.42 |
18.40 |
18.41 |
0.03 |
18.41s |
1:10P Sep 22 |
| MILK CLASS III Oct 23 |
@DA3V |
17.01 |
17.01 |
17.40 |
17.00 |
17.21 |
0.15 |
17.16s |
1:53P Sep 22 |
| MILK CLASS III Nov 23 |
@DA3X |
17.22 |
17.19 |
17.57 |
17.19 |
17.33 |
0.12 |
17.34s |
1:54P Sep 22 |
| MILK CLASS III Dec 23 |
@DA3Z |
17.74 |
17.70 |
17.94 |
17.70 |
17.83 |
0.11 |
17.85s |
1:12P Sep 22 |
| MILK CLASS III Jan 24 |
@DA4F |
18.00 |
18.04 |
18.15 |
18.04 |
18.15 |
0.15 |
18.15s |
1:10P Sep 22 |
| MILK CLASS III Feb 24 |
@DA4G |
18.08 |
18.10 |
18.29 |
18.10 |
18.29 |
0.21 |
18.29s |
1:10P Sep 22 |
| MILK CLASS III Mar 24 |
@DA4H |
18.28 |
18.25 |
18.33 |
18.25 |
18.33 |
0.05 |
18.33s |
1:10P Sep 22 |
| MILK CLASS III Apr 24 |
@DA4J |
18.30 |
18.30 |
18.40 |
18.30 |
18.40 |
0.10 |
18.40s |
1:10P Sep 22 |
| MILK CLASS III May 24 |
@DA4K |
18.30 |
18.30 |
18.35 |
18.30 |
18.35 |
0.06 |
18.36s |
1:10P Sep 22 |
| MILK CLASS III Jun 24 |
@DA4M |
18.45 |
18.45 |
18.50 |
18.45 |
18.50 |
0.05 |
18.50s |
1:10P Sep 22 |
| MILK CLASS III Jul 24 |
@DA4N |
18.66 |
18.57 |
18.57 |
18.57 |
18.57 |
-0.09 |
18.57s |
1:10P Sep 22 |
| MILK CLASS III Aug 24 |
@DA4Q |
18.50 |
18.50 |
18.50 |
18.50 |
18.50 |
0.00 |
18.50s |
1:10P Sep 22 |
| MILK CLASS III Sep 24 |
@DA4U |
18.60 |
18.60 |
18.60 |
18.60 |
18.60 |
0.00 |
18.60s |
1:10P Sep 22 |
| MILK CLASS III Oct 24 |
@DA4V |
18.63 |
|
|
|
18.63 |
0.00 |
18.63s |
1:10P Sep 22 |
| MILK CLASS III Nov 24 |
@DA4X |
18.63 |
|
|
|
18.63 |
0.00 |
18.63s |
1:10P Sep 22 |
| MILK CLASS III Dec 24 |
@DA4Z |
18.40 |
|
|
|
18.40 |
0.00 |
18.40s |
1:10P Sep 22 |
| MILK CLASS III Jan 25 |
@DA5F |
18.10 |
|
|
|
17.20 |
0.00 |
18.10s |
1:10P Sep 22 |
| MILK CLASS III Feb 25 |
@DA5G |
18.05 |
|
|
|
17.20 |
0.00 |
18.05s |
1:10P Sep 22 |
| MILK CLASS III Mar 25 |
@DA5H |
17.95 |
|
|
|
17.20 |
0.00 |
17.95s |
1:10P Sep 22 |
| MILK CLASS III Apr 25 |
@DA5J |
17.84 |
|
|
|
|
0.00 |
17.84s |
1:10P Sep 22 |
| MILK CLASS III May 25 |
@DA5K |
17.77 |
|
|
|
|
0.00 |
17.77s |
1:10P Sep 22 |
| MILK CLASS III Jun 25 |
@DA5M |
17.89 |
|
|
|
|
0.00 |
17.89s |
1:10P Sep 22 |
| MILK CLASS III Jul 25 |
@DA5N |
17.99 |
|
|
|
|
0.00 |
17.99s |
1:10P Sep 22 |
| MILK CLASS III Aug 25 |
@DA5Q |
17.97 |
|
|
|
|
0.00 |
17.97s |
1:10P Sep 22 |
MILK CLASS IV (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| MILK CLASS IV Sep 23 |
@DK3U |
18.84 |
|
|
|
18.61 |
0.00 |
18.84s |
1:10P Sep 22 |
| MILK CLASS IV Oct 23 |
@DK3V |
19.75 |
20.00 |
20.20 |
20.00 |
20.20 |
0.45 |
20.20s |
1:52P Sep 22 |
| MILK CLASS IV Nov 23 |
@DK3X |
19.90 |
19.95 |
20.19 |
19.95 |
20.19 |
0.29 |
20.19s |
1:10P Sep 22 |
| MILK CLASS IV Dec 23 |
@DK3Z |
19.51 |
19.55 |
19.62 |
19.52 |
19.62 |
0.11 |
19.62s |
1:10P Sep 22 |
| MILK CLASS IV Jan 24 |
@DK4F |
19.26 |
19.40 |
19.40 |
19.34 |
19.40 |
0.14 |
19.40s |
1:10P Sep 22 |
| MILK CLASS IV Feb 24 |
@DK4G |
19.25 |
19.42 |
19.46 |
19.35 |
19.35 |
0.21 |
19.46s |
1:18P Sep 22 |
| MILK CLASS IV Mar 24 |
@DK4H |
19.42 |
19.35 |
19.50 |
19.35 |
19.45 |
0.03 |
19.45s |
1:10P Sep 22 |
| MILK CLASS IV Apr 24 |
@DK4J |
19.50 |
19.53 |
19.53 |
19.53 |
19.53 |
0.03 |
19.53s |
1:10P Sep 22 |
| MILK CLASS IV May 24 |
@DK4K |
19.50 |
19.55 |
19.55 |
19.51 |
19.51 |
0.01 |
19.51s |
1:10P Sep 22 |
| MILK CLASS IV Jun 24 |
@DK4M |
19.65 |
|
|
|
19.65 |
0.00 |
19.65s |
1:10P Sep 22 |
| MILK CLASS IV Jul 24 |
@DK4N |
19.50 |
19.55 |
19.55 |
19.55 |
19.55 |
0.05 |
19.55s |
1:10P Sep 22 |
| MILK CLASS IV Aug 24 |
@DK4Q |
19.50 |
19.55 |
19.55 |
19.55 |
19.55 |
0.05 |
19.55s |
1:10P Sep 22 |
| MILK CLASS IV Sep 24 |
@DK4U |
19.50 |
19.55 |
19.55 |
19.55 |
19.55 |
0.05 |
19.55s |
1:10P Sep 22 |
| MILK CLASS IV Oct 24 |
@DK4V |
19.30 |
|
|
|
|
0.00 |
19.30s |
1:10P Sep 22 |
| MILK CLASS IV Nov 24 |
@DK4X |
19.30 |
|
|
|
|
0.00 |
19.30s |
1:10P Sep 22 |
| MILK CLASS IV Dec 24 |
@DK4Z |
19.10 |
|
|
|
19.01 |
0.00 |
19.10s |
1:10P Sep 22 |
| MILK CLASS IV Jan 25 |
@DK5F |
18.15 |
|
|
|
|
0.00 |
18.15s |
1:10P Sep 22 |
| MILK CLASS IV Feb 25 |
@DK5G |
18.15 |
|
|
|
|
0.00 |
18.15s |
1:10P Sep 22 |
| MILK CLASS IV Mar 25 |
@DK5H |
18.15 |
|
|
|
|
0.00 |
18.15s |
1:10P Sep 22 |
| MILK CLASS IV Apr 25 |
@DK5J |
18.00 |
|
|
|
|
0.00 |
18.00s |
1:10P Sep 22 |
| MILK CLASS IV May 25 |
@DK5K |
18.00 |
|
|
|
|
0.00 |
18.00s |
1:10P Sep 22 |
| MILK CLASS IV Jun 25 |
@DK5M |
18.13 |
|
|
|
|
0.00 |
18.13s |
1:10P Sep 22 |
| MILK CLASS IV Jul 25 |
@DK5N |
17.74 |
|
|
|
|
0.00 |
17.74s |
1:10P Sep 22 |
| MILK CLASS IV Aug 25 |
@DK5Q |
17.84 |
|
|
|
|
0.00 |
17.84s |
1:10P Sep 22 |
NONFAT DRY MILK (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| NONFAT DRY M... Sep 23 |
@NF3U |
111.950 |
|
|
|
112.000 |
0.000 |
111.950s |
1:10P Sep 22 |
| NONFAT DRY M... Oct 23 |
@NF3V |
114.000 |
113.500 |
113.500 |
113.000 |
113.000 |
-0.975 |
113.025s |
1:10P Sep 22 |
| NONFAT DRY M... Nov 23 |
@NF3X |
117.700 |
117.500 |
117.800 |
115.525 |
116.500 |
-0.950 |
116.750s |
1:54P Sep 22 |
| NONFAT DRY M... Dec 23 |
@NF3Z |
119.700 |
119.000 |
119.000 |
118.075 |
118.750 |
-0.950 |
118.750s |
1:10P Sep 22 |
| NONFAT DRY M... Jan 24 |
@NF4F |
121.775 |
120.700 |
121.750 |
120.700 |
121.650 |
-0.125 |
121.650s |
1:10P Sep 22 |
| NONFAT DRY M... Feb 24 |
@NF4G |
124.250 |
123.750 |
123.750 |
123.100 |
123.550 |
-0.700 |
123.550s |
1:15P Sep 22 |
| NONFAT DRY M... Mar 24 |
@NF4H |
126.000 |
125.000 |
125.000 |
125.000 |
125.000 |
-0.975 |
125.025s |
1:10P Sep 22 |
| NONFAT DRY M... Apr 24 |
@NF4J |
128.000 |
127.000 |
127.000 |
127.000 |
127.000 |
-1.000 |
127.000s |
1:17P Sep 22 |
| NONFAT DRY M... May 24 |
@NF4K |
129.450 |
128.500 |
128.500 |
128.500 |
128.500 |
-0.700 |
128.750s |
1:10P Sep 22 |
| NONFAT DRY M... Jun 24 |
@NF4M |
130.900 |
|
|
|
130.750 |
0.000 |
130.900s |
1:10P Sep 22 |
| NONFAT DRY M... Jul 24 |
@NF4N |
131.450 |
|
|
|
129.250 |
0.000 |
131.450s |
1:10P Sep 22 |
| NONFAT DRY M... Aug 24 |
@NF4Q |
132.125 |
132.125 |
132.125 |
132.125 |
132.125 |
0.000 |
132.125s |
1:10P Sep 22 |
| NONFAT DRY M... Sep 24 |
@NF4U |
132.450 |
|
|
|
132.550 |
0.000 |
132.450s |
1:10P Sep 22 |
| NONFAT DRY M... Oct 24 |
@NF4V |
132.950 |
|
|
|
132.500 |
0.000 |
132.950s |
1:10P Sep 22 |
| NONFAT DRY M... Nov 24 |
@NF4X |
133.450 |
|
|
|
132.750 |
0.000 |
133.450s |
1:10P Sep 22 |
| NONFAT DRY M... Dec 24 |
@NF4Z |
132.125 |
|
|
|
130.875 |
0.000 |
132.125s |
1:10P Sep 22 |
| NONFAT DRY M... Jan 25 |
@NF5F |
129.000 |
|
|
|
|
0.000 |
129.000s |
1:10P Sep 22 |
| NONFAT DRY M... Feb 25 |
@NF5G |
129.000 |
|
|
|
|
0.000 |
129.000s |
1:10P Sep 22 |
| NONFAT DRY M... Mar 25 |
@NF5H |
130.000 |
|
|
|
|
0.000 |
130.000s |
1:10P Sep 22 |
| NONFAT DRY M... Apr 25 |
@NF5J |
129.000 |
|
|
|
|
0.000 |
129.000s |
1:10P Sep 22 |
| NONFAT DRY M... May 25 |
@NF5K |
130.000 |
|
|
|
|
0.000 |
130.000s |
1:10P Sep 22 |
| NONFAT DRY M... Jun 25 |
@NF5M |
131.000 |
|
|
|
|
0.000 |
131.000s |
1:10P Sep 22 |
| NONFAT DRY M... Jul 25 |
@NF5N |
129.075 |
|
|
|
|
0.000 |
129.075s |
1:10P Sep 22 |
| NONFAT DRY M... Aug 25 |
@NF5Q |
131.325 |
|
|
|
|
0.000 |
131.325s |
1:10P Sep 22 |