Noon Update for Chicago Board of Trade and Mercatile Exchange

Board of Trade

 

 

Grains and Oilseeds
CORN (CBOT:C)
Market Contract Open High Low Last Change Pct Time
C.K14 May 2014 502.00 506.75 498.00 504.00 +5.50 +1.10% 13:36
C.N14 Jul 2014 508.25 512.50 505.50 509.75 +5.25 +1.04% set 13:35
C.U14 Sep 2014 508.5 508.5 508.5 508.5 +6.0 +1.19% 11:18
CORN (CBOT:ZC)
Market Contract Open High Low Last Change Pct Time
ZC.K14.E May 2014 (E) 498.25 507.00 497.50 504.50 +6.00 +1.21% 13:37
ZC.N14.E Jul 2014 (E) 504.00 513.00 503.50 510.25 +5.75 +1.14% 13:37
ZC.U14.E Sep 2014 (E) 501.75 509.50 501.00 507.50 +5.00 +1.00% 13:37
CORN (CAL. SWAP) (CBOT:CCS)
Market Contract Open High Low Last Change Pct Time
XC.K14.E May 2014 (E) 498.000 506.750 498.000 504.125 +5.625 +1.13% 13:36
XC.N14.E Jul 2014 (E) 504.000 513.375 504.000 509.875 +5.375 +1.07% 13:24
XC.U14.E Sep 2014 (E) 506.000 508.250 502.375 507.750 +5.250 +1.04% 13:23
CORN (MINI) (CBOT:YC)
Market Contract Open High Low Last Change Pct Time
YC.K14 May 2014 506.50 515.75 506.50 498.50 -2.75 -0.55% set 14:53
YC.N14 Jul 2014 512.00 512.00 510.00 504.50 -2.75 -0.55% set 14:53
YC.U14 Sep 2014 502.5 502.5 502.5 502.5 -4.5 -0.90% set 14:53
OATS (CBOT:ZO) View all months | Download data | Analyze Chart
Market Contract Open High Low Last Change Pct Time
ZO.K14.E May 2014 (E) 406.25 409.00 400.25 403.50 0.00 0.00% 13:37
ZO.N14.E Jul 2014 (E) 357.75 362.25 355.00 356.75 +1.25 +0.35% 12:59
ZO.U14.E Sep 2014 (E) 355.50 355.50 355.50 343.25 -3.25 -0.94% set 14:30
ROUGH RICE (CBOT:RR)
Market Contract Open High Low Last Change Pct Time
RR.K14 May 2014 15.640 15.660 15.655 +0.020 +0.13% set 15:20
RR.N14 Jul 2014 15.530 15.530 15.635 +0.040 +0.26% set 15:20
RR.U14 Sep 2014 14.370 14.270 14.385 +0.050 +0.35% set 15:20
ROUGH RICE (CBOT:ZR)
Market Contract Open High Low Last Change Pct Time
ZR.K14.E May 2014 (E) 15.710 15.710 15.440 15.460 -0.195 -1.24% 13:36
ZR.N14.E Jul 2014 (E) 15.645 15.650 15.450 15.465 -0.170 -1.09% 13:36
ZR.U14.E Sep 2014 (E) 14.360 14.365 14.325 14.325 -0.060 -0.42% 08:36
SOYBEAN (MINI) (CBOT:XK)
Market Contract Open High Low Last Change Pct Time
XK.K14.E May 2014 (E) 1462.375 1475.125 1461.875 1469.375 +6.375 +0.44% 13:35
XK.N14.E Jul 2014 (E) 1447.00 1458.00 1447.00 1453.50 +6.25 +0.43% 10:37
XK.Q14.E Aug 2014 (E) 1379.375 1389.000 1389.000 +10.000 +0.72% 10:52
SOYBEAN (MINI) (CBOT:YK)
Market Contract Open High Low Last Change Pct Time
YK.K14 May 2014 1491.50 1491.50 1491.50 1463.00 -19.25 -1.32% set 14:53
YK.N14 Jul 2014 1379.00 1384.00 1379.00 1447.25 -18.25 -1.26% set 14:53
YK.Q14 Aug 2014 1374.50 1374.50 1374.50 1379.00 -9.75 -0.71% set 14:53
SOYBEAN MEAL (CBOT:SM)
Market Contract Open High Low Last Change Pct Time
SM.K14 May 2014 475.0 475.0 475.0 475.0 +2.1 +0.44% 09:30
SM.N14 Jul 2014 463.4 464.0 462.4 463.1 -5.5 -1.19% set 15:20
SM.Q14 Aug 2014 439.0 439.0 439.0 437.6 -2.4 -0.55% set 15:20
SOYBEAN MEAL (CBOT:ZM)
Market Contract Open High Low Last Change Pct Time
ZM.K14.E May 2014 (E) 472.0 478.5 472.0 476.6 +3.7 +0.78% 13:37
ZM.N14.E Jul 2014 (E) 462.6 468.8 461.8 467.3 +4.2 +0.91% 13:37
ZM.Q14.E Aug 2014 (E) 438.7 442.5 437.3 440.6 +3.0 +0.69% 13:35
SOYBEAN OIL (CBOT:BO)
Market Contract Open High Low Last Change Pct Time
BO.K14 May 2014 42.12 42.23 41.93 42.10 -0.40 -0.95% set 15:20
BO.N14 Jul 2014 42.35 42.35 42.35 +0.09 +0.21% 09:32
BO.Q14 Aug 2014 42.20 42.10 41.90 42.08 -0.44 -1.05% set 15:20
SOYBEAN OIL (CBOT:ZL)
Market Contract Open High Low Last Change Pct Time
ZL.K14.E May 2014 (E) 42.25 42.34 42.04 42.19 +0.09 +0.21% 13:37
ZL.N14.E Jul 2014 (E) 42.38 42.53 42.20 42.38 +0.12 +0.28% 13:36
ZL.Q14.E Aug 2014 (E) 42.28 42.32 42.04 42.20 +0.12 +0.29% 13:35
SOYBEANS (CBOT:S)
Market Contract Open High Low Last Change Pct Time
S.K14 May 2014 1470 1470 1463 1463 0 0.00% 10:04
S.N14 Jul 2014 1457.00 1457.00 1445.00 1447.25 -18.25 -1.26% set 15:19
S.Q14 Aug 2014 1388.50 1391.00 1385.00 1379.00 -9.75 -0.71% set 15:19
SOYBEANS (CBOT:ZS)
Market Contract Open High Low Last Change Pct Time
ZS.K14.E May 2014 (E) 1462.25 1475.50 1461.25 1470.25 +7.25 +0.50% 13:37
ZS.N14.E Jul 2014 (E) 1446.00 1460.00 1444.75 1459.25 +12.00 +0.83% 13:37
ZS.Q14.E Aug 2014 (E) 1381.25 1390.25 1379.50 1387.25 +8.25 +0.60% 13:32
WHEAT (CBOT:W)
Market Contract Open High Low Last Change Pct Time
W.K14 May 2014 677.00 677.00 668.00 660.25 -2.00 -0.30% set 15:20
W.N14 Jul 2014 688.00 689.50 688.00 668.25 -1.75 -0.26% set 15:20
W.U14 Sep 2014 790.00 790.00 678.00 -1.75 -0.26% set 15:20
WHEAT (CBOT:ZW)
Market Contract Open High Low Last Change Pct Time
ZW.K14.E May 2014 (E) 666.25 689.50 664.50 679.75 +19.50 +2.96% 13:37
ZW.N14.E Jul 2014 (E) 674.25 697.25 672.25 687.75 +19.50 +2.92% 13:37
ZW.U14.E Sep 2014 (E) 683.50 706.50 683.25 697.00 +19.00 +2.81% 13:37
WHEAT (MINI) (CBOT:XW)
Market Contract Open High Low Last Change Pct Time
XW.K14.E May 2014 (E) 665.750 688.875 665.625 681.375 +21.125 +3.20% 10:24
XW.N14.E Jul 2014 (E) 674.00 695.50 674.00 687.00 +18.75 +2.80% 13:36
XW.U14.E Sep 2014 (E) 679.75 681.75 675.25 678.00 -1.75 -0.26% set 15:06

 

Livestock and Meats
FEEDER CATTLE (CME:FC)
Market Contract Open High Low Last Change Pct Time
FC.J14 Apr 2014 178.300 179.200 178.300 179.500 +1.225 +0.68% set 14:11
FC.K14 May 2014 180.450 180.450 180.250 180.250 +0.175 +0.10% 10:08
FC.Q14 Aug 2014 182.500 182.750 182.350 182.350 -0.125 -0.07% 10:33
FEEDER CATTLE (CME:GF)
Market Contract Open High Low Last Change Pct Time
GF.J14.E Apr 2014 (E) 179.85 180.00 179.55 180.00 +0.50 +0.28% 13:31
GF.K14.E May 2014 (E) 180.400 180.475 179.600 180.275 +0.200 +0.11% 13:31
GF.Q14.E Aug 2014 (E) 182.600 183.000 182.025 182.550 +0.075 +0.04% 13:31
LEAN HOGS (CME:HE)
Market Contract Open High Low Last Change Pct Time
HE.J14.E Apr 2014 (E) 124.700 124.900 124.400 124.700 -0.225 -0.18% 12:59
HE.K14.E May 2014 (E) 120.200 122.025 119.800 121.625 +1.025 +0.85% 13:29
HE.M14.E Jun 2014 (E) 121.275 122.975 120.125 122.750 +1.525 +1.26% 13:31
LEAN HOGS (CME:LH)
Market Contract Open High Low Last Change Pct Time
LH.J14 Apr 2014 124.900 124.900 124.450 124.800 -0.125 -0.10% set 13:02
LH.K14 May 2014 120.8 121.7 121.7 121.7 +1.1 +0.91% set 13:22
LH.M14 Jun 2014 121.200 122.900 120.400 122.900 +1.675 +1.38% 13:14
LIVE CATTLE (CME:LC)
Market Contract Open High Low Last Change Pct Time
LC.J14 Apr 2014 144.95 145.15 144.85 145.15 +0.30 +0.21% 13:30
LC.M14 Jun 2014 135.950 136.100 135.725 135.875 +0.100 +0.07% set 13:30
LC.Q14 Aug 2014 133.775 133.800 133.675 133.725 -0.050 -0.04% 10:42
LIVE CATTLE (CME:LE)
Market Contract Open High Low Last Change Pct Time
LE.J14.E Apr 2014 (E) 145.050 145.175 144.775 145.175 +0.325 +0.22% 13:32
LE.M14.E Jun 2014 (E) 136.000 136.125 135.700 135.900 +0.125 +0.09% 13:32
LE.Q14.E Aug 2014 (E) 133.875 134.000 133.650 133.800 +0.025 +0.02% 13:31
Authors
Top