@C - CORN - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
468'0 |
472'0 |
466'2 |
466'2 |
-2'4 |
465'6s |
01:30P |
| Mar 24 |
487'4 |
492'0 |
484'0 |
486'6 |
-2'4 |
485'4s |
03:44P |
| May 24 |
499'0 |
503'0 |
496'0 |
498'6 |
-2'0 |
497'4s |
01:20P |
@S - SOYBEANS - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Jan 24 |
1312'4 |
1330'6 |
1299'0 |
1306'2 |
-7'6 |
1304'0s |
03:23P |
| Mar 24 |
1330'6 |
1348'0 |
1318'0 |
1325'0 |
-7'2 |
1323'0s |
01:20P |
| May 24 |
1350'0 |
1360'6 |
1332'6 |
1339'6 |
-7'0 |
1337'2s |
01:30P |
@W - WHEAT - CBOT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
618'6 |
619'0 |
618'0 |
618'4 |
-11'0 |
615'0s |
01:20P |
| Mar 24 |
641'0 |
645'0 |
628'6 |
632'2 |
-10'4 |
631'6s |
02:51P |
| May 24 |
648'6 |
651'2 |
637'4 |
641'2 |
-9'0 |
640'4s |
03:07P |
@KW - HARD RED WINTER WHEAT - KCBT
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
656'2 |
669'0 |
653'2 |
669'0 |
-6'4 |
655'6s |
01:30P |
| Mar 24 |
666'0 |
675'4 |
658'0 |
662'2 |
-6'4 |
661'0s |
03:32P |
| May 24 |
669'0 |
676'4 |
662'4 |
667'4 |
-3'0 |
666'4s |
01:30P |
@LE - LIVE CATTLE - CME
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Dec 23 |
162.800 |
165.750 |
162.275 |
165.600 |
3.100 |
165.450s |
01:05P |
| Feb 24 |
162.800 |
166.325 |
162.675 |
165.800 |
3.200 |
165.725s |
01:05P |
| Apr 24 |
166.225 |
169.775 |
166.025 |
169.350 |
3.350 |
169.300s |
01:05P |
@GF - FEEDER CATTLE - CME
| Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
| Jan 24 |
210.500 |
216.575 |
210.400 |
215.400 |
|
5.025 |
215.300s |
| 01:05P |
Mar 24 |
211.600 |
217.125 |
211.425 |
216.150 |
4.900 |
216.075s |
| 01:05P |
Apr 24 |
215.000 |
220.000 |
214.950 |
219.225 |
4.775 |
219.200s |
MILK CLASS III (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| MILK CLASS III Dec 23 |
@DA3Z |
16.27 |
16.24 |
16.29 |
16.16 |
16.19 |
-0.08 |
16.20 |
1:35P Dec 08 |
| MILK CLASS III Jan 24 |
@DA4F |
16.59 |
16.47 |
16.68 |
16.28 |
16.35 |
-0.24 |
16.34 |
1:54P Dec 08 |
| MILK CLASS III Feb 24 |
@DA4G |
16.83 |
16.85 |
16.91 |
16.68 |
16.74 |
-0.09 |
16.73 |
1:54P Dec 08 |
| MILK CLASS III Mar 24 |
@DA4H |
17.37 |
17.47 |
17.52 |
17.32 |
17.34 |
-0.03 |
17.34 |
1:10P Dec 08 |
| MILK CLASS III Apr 24 |
@DA4J |
17.80 |
17.83 |
17.85 |
17.76 |
17.77 |
-0.03 |
17.77 |
1:10P Dec 08 |
| MILK CLASS III May 24 |
@DA4K |
18.07 |
18.07 |
18.07 |
18.01 |
18.01 |
-0.06 |
18.01 |
1:10P Dec 08 |
| MILK CLASS III Jun 24 |
@DA4M |
18.30 |
18.25 |
18.30 |
18.22 |
18.30 |
0.00 |
18.30 |
1:10P Dec 08 |
| MILK CLASS III Jul 24 |
@DA4N |
18.45 |
18.42 |
18.49 |
18.38 |
18.49 |
0.04 |
18.49 |
1:10P Dec 08 |
| MILK CLASS III Aug 24 |
@DA4Q |
18.61 |
18.54 |
18.54 |
18.54 |
18.54 |
-0.07 |
18.54 |
1:10P Dec 08 |
| MILK CLASS III Sep 24 |
@DA4U |
18.70 |
18.70 |
18.74 |
18.54 |
18.74 |
0.04 |
18.74 |
1:10P Dec 08 |
| MILK CLASS III Oct 24 |
@DA4V |
18.76 |
18.76 |
18.76 |
18.73 |
18.73 |
-0.03 |
18.73 |
1:10P Dec 08 |
| MILK CLASS III Nov 24 |
@DA4X |
18.73 |
18.70 |
18.72 |
18.70 |
18.72 |
-0.01 |
18.70 |
1:38P Dec 08 |
| MILK CLASS III Dec 24 |
@DA4Z |
18.50 |
18.48 |
18.48 |
18.48 |
18.48 |
-0.02 |
18.48 |
1:33P Dec 08 |
| MILK CLASS III Jan 25 |
@DA5F |
18.12 |
|
|
|
18.12 |
0.00 |
18.12 |
1:10P Dec 08 |
| MILK CLASS III Feb 25 |
@DA5G |
18.10 |
|
|
|
18.15 |
0.00 |
18.10 |
1:10P Dec 08 |
| MILK CLASS III Mar 25 |
@DA5H |
18.10 |
|
|
|
18.15 |
0.00 |
18.10 |
1:10P Dec 08 |
| MILK CLASS III Apr 25 |
@DA5J |
18.00 |
|
|
|
18.00 |
0.00 |
18.00 |
1:10P Dec 08 |
| MILK CLASS III May 25 |
@DA5K |
18.00 |
|
|
|
18.00 |
0.00 |
18.00 |
1:10P Dec 08 |
| MILK CLASS III Jun 25 |
@DA5M |
18.00 |
|
|
|
18.00 |
0.00 |
18.00 |
1:10P Dec 08 |
| MILK CLASS III Jul 25 |
@DA5N |
17.99 |
|
|
|
|
0.00 |
17.99 |
1:10P Dec 08 |
| MILK CLASS III Aug 25 |
@DA5Q |
17.97 |
|
|
|
|
0.00 |
17.97 |
1:10P Dec 08 |
| MILK CLASS III Sep 25 |
@DA5U |
17.94 |
|
|
|
|
0.00 |
17.94 |
1:10P Dec 08 |
| MILK CLASS III Oct 25 |
@DA5V |
17.87 |
|
|
|
|
0.00 |
17.87 |
1:10P Dec 08 |
| MILK CLASS III Nov 25 |
@DA5X |
17.83 |
|
|
|
|
0.00 |
17.83 |
1:10P Dec 08 |
MILK CLASS IV (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| MILK CLASS IV Dec 23 |
@DK3Z |
19.20 |
|
|
|
18.95 |
0.00 |
19.20 |
1:10P Dec 08 |
| MILK CLASS IV Jan 24 |
@DK4F |
19.15 |
|
|
|
19.31 |
-0.21 |
18.94 |
1:10P Dec 08 |
| MILK CLASS IV Feb 24 |
@DK4G |
19.22 |
|
|
|
19.25 |
-0.24 |
18.98 |
1:10P Dec 08 |
| MILK CLASS IV Mar 24 |
@DK4H |
19.38 |
|
|
|
19.38 |
-0.18 |
19.20 |
1:10P Dec 08 |
| MILK CLASS IV Apr 24 |
@DK4J |
19.43 |
19.27 |
19.27 |
19.27 |
19.27 |
-0.16 |
19.27 |
1:10P Dec 08 |
| MILK CLASS IV May 24 |
@DK4K |
19.47 |
|
|
|
19.47 |
0.00 |
19.47 |
1:10P Dec 08 |
| MILK CLASS IV Jun 24 |
@DK4M |
19.70 |
|
|
|
19.65 |
0.00 |
19.70 |
1:10P Dec 08 |
| MILK CLASS IV Jul 24 |
@DK4N |
19.84 |
|
|
|
19.91 |
0.00 |
19.84 |
1:10P Dec 08 |
| MILK CLASS IV Aug 24 |
@DK4Q |
19.95 |
|
|
|
19.95 |
0.00 |
19.95 |
1:10P Dec 08 |
| MILK CLASS IV Sep 24 |
@DK4U |
20.00 |
|
|
|
20.05 |
0.00 |
20.00 |
1:10P Dec 08 |
| MILK CLASS IV Oct 24 |
@DK4V |
20.11 |
|
|
|
20.11 |
0.00 |
20.11 |
1:10P Dec 08 |
| MILK CLASS IV Nov 24 |
@DK4X |
19.95 |
|
|
|
20.15 |
0.00 |
19.95 |
1:10P Dec 08 |
| MILK CLASS IV Dec 24 |
@DK4Z |
19.85 |
|
|
|
19.88 |
-0.02 |
19.83 |
1:10P Dec 08 |
| MILK CLASS IV Jan 25 |
@DK5F |
18.15 |
|
|
|
|
0.00 |
18.15 |
1:10P Dec 08 |
| MILK CLASS IV Feb 25 |
@DK5G |
18.15 |
|
|
|
|
0.00 |
18.15 |
1:10P Dec 08 |
| MILK CLASS IV Mar 25 |
@DK5H |
18.15 |
|
|
|
|
0.00 |
18.15 |
1:10P Dec 08 |
| MILK CLASS IV Apr 25 |
@DK5J |
18.00 |
|
|
|
|
0.00 |
18.00 |
1:10P Dec 08 |
| MILK CLASS IV May 25 |
@DK5K |
18.00 |
|
|
|
|
0.00 |
18.00 |
1:10P Dec 08 |
| MILK CLASS IV Jun 25 |
@DK5M |
18.13 |
|
|
|
|
0.00 |
18.13 |
1:10P Dec 08 |
| MILK CLASS IV Jul 25 |
@DK5N |
17.74 |
|
|
|
|
0.00 |
17.74 |
1:10P Dec 08 |
| MILK CLASS IV Aug 25 |
@DK5Q |
17.84 |
|
|
|
|
0.00 |
17.84 |
1:10P Dec 08 |
| MILK CLASS IV Sep 25 |
@DK5U |
17.74 |
|
|
|
|
0.00 |
17.74 |
1:10P Dec 08 |
| MILK CLASS IV Oct 25 |
@DK5V |
17.74 |
|
|
|
|
0.00 |
17.74 |
1:10P Dec 08 |
| MILK CLASS IV Nov 25 |
@DK5X |
17.68 |
|
|
|
|
0.00 |
17.68 |
1:10P Dec 08 |
NONFAT DRY MILK (CME)
| Contract |
Sym |
Prev |
Open |
High |
Low |
Last Trade |
Chg |
Settle |
Last Update |
| NONFAT DRY M... Dec 23 |
@NF3Z |
119.250 |
119.000 |
119.000 |
118.925 |
118.925 |
-0.325 |
118.925 |
1:10P Dec 08 |
| NONFAT DRY M... Jan 24 |
@NF4F |
121.425 |
120.000 |
120.250 |
119.500 |
120.000 |
-1.425 |
119.750 |
1:31P Dec 08 |
| NONFAT DRY M... Feb 24 |
@NF4G |
122.400 |
121.075 |
121.075 |
120.500 |
120.550 |
-1.850 |
120.550 |
1:10P Dec 08 |
| NONFAT DRY M... Mar 24 |
@NF4H |
123.175 |
122.750 |
122.750 |
122.275 |
122.275 |
-0.900 |
122.275 |
1:10P Dec 08 |
| NONFAT DRY M... Apr 24 |
@NF4J |
125.750 |
125.250 |
125.250 |
124.600 |
124.600 |
-1.150 |
124.600 |
1:10P Dec 08 |
| NONFAT DRY M... May 24 |
@NF4K |
128.000 |
128.000 |
128.000 |
127.750 |
127.750 |
-0.250 |
127.750 |
1:10P Dec 08 |
| NONFAT DRY M... Jun 24 |
@NF4M |
130.400 |
130.000 |
130.000 |
129.350 |
129.350 |
-1.050 |
129.350 |
1:10P Dec 08 |
| NONFAT DRY M... Jul 24 |
@NF4N |
133.425 |
132.000 |
132.000 |
131.750 |
132.000 |
-1.425 |
132.000 |
1:10P Dec 08 |
| NONFAT DRY M... Aug 24 |
@NF4Q |
134.850 |
|
134.100 |
133.725 |
134.850 |
-0.475 |
134.375 |
1:10P Dec 08 |
| NONFAT DRY M... Sep 24 |
@NF4U |
136.825 |
135.500 |
135.500 |
135.425 |
135.500 |
-1.400 |
135.425 |
1:10P Dec 08 |
| NONFAT DRY M... Oct 24 |
@NF4V |
138.350 |
136.875 |
136.875 |
136.250 |
136.875 |
-2.100 |
136.250 |
1:10P Dec 08 |
| NONFAT DRY M... Nov 24 |
@NF4X |
137.500 |
137.500 |
137.500 |
137.000 |
137.500 |
-0.500 |
137.000 |
1:10P Dec 08 |
| NONFAT DRY M... Dec 24 |
@NF4Z |
137.875 |
138.150 |
138.150 |
137.750 |
138.000 |
0.125 |
138.000 |
1:10P Dec 08 |
| NONFAT DRY M... Jan 25 |
@NF5F |
135.250 |
|
|
|
|
0.000 |
135.250 |
1:10P Dec 08 |
| NONFAT DRY M... Feb 25 |
@NF5G |
133.500 |
|
132.775 |
|
|
0.000 |
133.500 |
1:10P Dec 08 |
| NONFAT DRY M... Mar 25 |
@NF5H |
133.500 |
|
132.250 |
|
|
0.000 |
133.500 |
1:10P Dec 08 |
| NONFAT DRY M... Apr 25 |
@NF5J |
132.250 |
|
132.250 |
|
|
0.000 |
132.250 |
1:10P Dec 08 |
| NONFAT DRY M... May 25 |
@NF5K |
132.250 |
|
132.250 |
|
|
0.000 |
132.250 |
1:10P Dec 08 |
| NONFAT DRY M... Jun 25 |
@NF5M |
132.250 |
|
132.250 |
|
|
0.000 |
132.250 |
1:10P Dec 08 |
| NONFAT DRY M... Jul 25 |
@NF5N |
131.250 |
|
131.250 |
|
|
0.000 |
131.250 |
1:10P Dec 08 |
| NONFAT DRY M... Aug 25 |
@NF5Q |
131.325 |
|
|
|
|
0.000 |
131.325 |
1:10P Dec 08 |
| NONFAT DRY M... Sep 25 |
@NF5U |
130.950 |
|
128.000 |
|
|
0.000 |
130.950 |
1:10P Dec 08 |
| NONFAT DRY M... Oct 25 |
@NF5V |
131.825 |
|
|
|
|
0.000 |
131.825 |
1:10P Dec 08 |
| NONFAT DRY M... Nov 25 |
@NF5X |
132.525 |
|
|
|
|
0.000 |
132.525 |
1:10P Dec 08 |