| |
|
|
 |
Futures |
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
535'0 |
535'4 |
527'0 |
531'4s |
-17'6 |
09/05 |
|
 |
 |
Dec |
549'4 |
552'0 |
542'6 |
548'4s |
-16'0 |
09/05 |
|
 |
 |
Mar |
568'4 |
571'0 |
561'4 |
567'2s |
-16'0 |
09/05 |
|
 |
 |
May |
578'2 |
579'4 |
575'0 |
579'2s |
-16'0 |
09/05 |
|
 |
 |
Jul |
589'4 |
589'4 |
587'2 |
589'0s |
-16'0 |
09/05 |
|
 |
 |
Sep |
|
|
|
588'0s |
-15'4 |
09/05 |
|
 |
 |
Dec |
587'4 |
588'0 |
580'0 |
585'0s |
-15'0 |
09/05 |
|
 |
 |
Mar |
598'0 |
598'0 |
598'0 |
597'4s |
-14'0 |
09/05 |
|
 |
 |
May |
|
|
|
602'4s |
-13'4 |
09/05 |
|
 |
 |
Jul |
|
|
|
607'0s |
-12'4 |
09/05 |
|
 |
 |
Dec |
584'4 |
584'4 |
578'4 |
583'0s |
-14'0 |
09/05 |
|
 |
 |
Jul |
|
|
|
598'0s |
-13'0 |
09/05 |
|
 |
 |
Dec |
|
|
|
583'0s |
-14'0 |
09/05 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
548'4 |
548'4 |
526'6 |
531'4s |
-17'6 |
09/05 |
|
 |
 |
Dec |
562'4 |
562'6 |
542'4 |
548'4s |
-16'0 |
09/05 |
|
 |
 |
Mar |
582'0 |
582'0 |
561'0 |
567'2s |
-16'0 |
09/05 |
|
 |
 |
May |
594'0 |
594'0 |
573'4 |
579'2s |
-16'0 |
09/05 |
|
 |
 |
Jul |
599'0 |
599'0 |
582'4 |
589'0s |
-16'0 |
09/05 |
|
 |
 |
Sep |
600'0 |
600'0 |
583'4 |
588'0s |
-15'4 |
09/05 |
|
 |
 |
Dec |
598'6 |
598'6 |
576'6 |
585'0s |
-15'0 |
09/05 |
|
 |
 |
Mar |
601'0 |
601'0 |
593'4 |
597'4s |
-14'0 |
09/05 |
|
 |
 |
May |
|
|
|
602'4s |
-13'4 |
09/05 |
|
 |
 |
Jul |
605'0 |
606'0 |
605'0 |
607'0s |
-12'4 |
09/05 |
|
 |
 |
Dec |
588'4 |
588'4 |
575'2 |
583'0s |
-14'0 |
09/05 |
|
 |
 |
Jul |
|
|
|
598'0s |
-13'0 |
09/05 |
|
 |
 |
Dec |
591'0 |
591'0 |
591'0 |
583'0s |
-14'0 |
09/05 |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
1200'0 |
1200'0 |
1173'0 |
1180'0s |
-54'0 |
09/05 |
|
 |
 |
Nov |
1202'0 |
1211'0 |
1168'0 |
1177'0s |
-58'0 |
09/05 |
|
 |
 |
Jan |
1218'0 |
1226'0 |
1185'0 |
1193'6s |
-58'2 |
09/05 |
|
 |
 |
Mar |
1234'0 |
1238'0 |
1198'0 |
1206'6s |
-57'6 |
09/05 |
|
 |
 |
May |
1246'0 |
1246'0 |
1210'0 |
1215'4s |
-57'0 |
09/05 |
|
 |
 |
Jul |
1258'0 |
1258'0 |
1220'0 |
1224'4s |
-56'2 |
09/05 |
|
 |
 |
Aug |
|
|
|
1219'4s |
-56'6 |
09/05 |
|
 |
 |
Sep |
1226'0 |
1226'0 |
1196'0 |
1197'6s |
-53'4 |
09/05 |
|
 |
 |
Nov |
1208'0 |
1208'0 |
1160'0 |
1168'2s |
-59'2 |
09/05 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
1210'0 |
1215'6 |
1173'6 |
1180'0s |
-54'0 |
09/05 |
|
 |
 |
Nov |
1230'4 |
1232'0 |
1166'6 |
1177'0s |
-58'0 |
09/05 |
|
 |
 |
Jan |
1240'0 |
1240'0 |
1183'0 |
1193'6s |
-58'2 |
09/05 |
|
 |
 |
Mar |
1249'0 |
1249'0 |
1198'0 |
1206'6s |
-57'6 |
09/05 |
|
 |
 |
May |
1250'2 |
1255'2 |
1207'6 |
1215'4s |
-57'0 |
09/05 |
|
 |
 |
Jul |
1266'0 |
1266'0 |
1215'0 |
1224'4s |
-56'2 |
09/05 |
|
 |
 |
Aug |
|
|
|
1219'4s |
-56'6 |
09/05 |
|
 |
 |
Sep |
1211'6 |
1218'0 |
1197'2 |
1197'6s |
-53'4 |
09/05 |
|
 |
 |
Nov |
1220'0 |
1220'0 |
1162'6 |
1168'2s |
-59'2 |
09/05 |
|
 |
 |
 |
MW - WHEAT - SPRING - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
810'0 |
810'0 |
798'6 |
803'0s |
-31'0 |
09/05 |
|
 |
 |
Dec |
825'0 |
825'0 |
810'0 |
815'2s |
-26'0 |
09/05 |
|
 |
 |
Mar |
840'0 |
840'0 |
829'0 |
834'0s |
-24'0 |
09/05 |
|
 |
 |
May |
852'0 |
852'0 |
838'0 |
842'0s |
-24'0 |
09/05 |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Oct |
69.500 |
70.150 |
68.950 |
69.425s |
0.400 |
09/05 |
|
 |
 |
Dec |
68.800 |
69.450 |
68.100 |
68.175s |
- 0.225 |
09/05 |
|
 |
 |
Feb |
76.250 |
76.550 |
75.800 |
76.125s |
- 0.100 |
09/05 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
| | | |