Corn - May 15

Market Closed

379-6s

Change +3-4

Last Trade 04/17/15

Volume 141491

Open Interest 293453

Prior Settle 376-2


Day Low

Day High

3.7500

3.8075


OPEN
3.7625

30 Day Low

30 Day High

3.7000

3.9850


LAST
3.7975

Contract Low

Contract High

3.3925

5.4375


LAST
3.7975

Soybeans - May 15

Market Closed

968-6s

Change +2-6

Last Trade 04/17/15

Volume 79086

Open Interest 181989

Prior Settle 966-0


Day Low

Day High

9.6300

9.7250


OPEN
9.6525

30 Day Low

30 Day High

9.4450

9.9300


LAST
9.6875

Contract Low

Contract High

9.2875

12.8725


LAST
9.6875

Wheat - May 15

Market Closed

494-4s

Change +0-0

Last Trade 04/17/15

Volume 44712

Open Interest 83658

Prior Settle 494-4


Day Low

Day High

4.9075

4.9975


OPEN
4.9425

30 Day Low

30 Day High

4.8900

5.4425


LAST
4.9450

Contract Low

Contract High

4.7825

7.7800


LAST
4.9450

Agriculture Market

Corn (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZCK15 )380-6375-0379-6s  +3-404/17/15
Jul 15 ( ZCN15 )387-4381-4386-6s  +3-404/17/15
Sep 15 ( ZCU15 )394-6389-0394-0s  +3-204/17/15
Dec 15 ( ZCZ15 )404-0398-4403-2s  +3-004/17/15
Mar 16 ( ZCH16 )414-2409-0413-0s  +2-404/17/15
May 16 ( ZCK16 )421-0416-4420-2s  +2-404/17/15
Jul 16 ( ZCN16 )427-0422-0426-2s  +2-404/17/15
Sep 16 ( ZCU16 )420-0420-0419-6s  +2-404/17/15
Dec 16 ( ZCZ16 )419-2416-0418-6s  +2-204/17/15
Mar 17 ( ZCH17 )427-0425-0427-2s  +2-004/16/15
May 17 ( ZCK17 )431-4431-4433-2s  +2-004/17/15
Jul 17 ( ZCN17 )437-2437-0436-6s  +2-204/10/15
Sep 17 ( ZCU17 )432-0432-0426-2s  +2-203/13/15
Dec 17 ( ZCZ17 )420-0419-0421-0s  +1-204/16/15
Jul 18 ( ZCN18 )448-0448-0438-2s  +1-203/24/15
Dec 18 ( ZCZ18 )417-2414-2417-0s  +1-203/27/15
Soybeans (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZSK15 )972-4963-0968-6s  +2-604/17/15
Jul 15 ( ZSN15 )975-4966-2971-4s  +2-404/17/15
Aug 15 ( ZSQ15 )973-2965-2968-0s  +1-004/17/15
Sep 15 ( ZSU15 )962-6956-6957-6s  +0-004/17/15
Nov 15 ( ZSX15 )957-6950-4952-6s  +0-004/17/15
Jan 16 ( ZSF16 )962-4957-2959-0s  +0-004/17/15
Mar 16 ( ZSH16 )966-6961-0962-6s  -0-204/17/15
May 16 ( ZSK16 )969-4964-4965-0s  -0-404/17/15
Jul 16 ( ZSN16 )974-6971-0971-0s  -0-404/17/15
Aug 16 ( ZSQ16 )976-0976-0970-6s  -0-404/15/15
Sep 16 ( ZSU16 )984-0984-0962-0s  -1-003/03/15
Nov 16 ( ZSX16 )961-0955-6956-4s  -1-204/17/15
Jan 17 ( ZSF17 )969-0969-0962-0s  -1-004/08/15
Mar 17 ( ZSH17 )974-0974-0966-6s  -1-003/05/15
May 17 ( ZSK17 )979-0979-0970-6s  -0-403/05/15
Jul 17 ( ZSN17 )990-0984-0976-0s  -0-403/12/15
Aug 17 ( ZSQ17 )984-0984-0973-4s  -0-403/05/15
Sep 17 ( ZSU17 )984-0984-0963-2s  -0-403/04/15
Nov 17 ( ZSX17 )955-0955-0954-2s  -1-204/16/15
Nov 18 ( ZSX18 )960-0960-0930-0s  -1-202/26/15
Wheat (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZWK15 )499-6490-6494-4s  +0-004/17/15
Jul 15 ( ZWN15 )495-0487-2489-2s  -1-404/17/15
Sep 15 ( ZWU15 )503-2496-0497-6s  -1-404/17/15
Dec 15 ( ZWZ15 )518-2511-2513-2s  -1-404/17/15
Mar 16 ( ZWH16 )532-4527-0528-0s  -1-404/17/15
May 16 ( ZWK16 )540-2537-0538-4s  -1-604/17/15
Jul 16 ( ZWN16 )544-4542-0540-6s  -2-004/17/15
Sep 16 ( ZWU16 )559-2559-2549-0s  -2-404/13/15
Dec 16 ( ZWZ16 )567-6562-6565-0s  -0-604/15/15
Mar 17 ( ZWH17 )615-0615-0573-0s  -1-012/31/14
May 17 ( ZWK17 )629-4629-4575-4s  -1-012/22/14
Jul 17 ( ZWN17 )619-0619-0556-0s  -1-012/12/14
Soybean Meal (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZMK15 )315.7311.9315.0s  +2.604/17/15
Jul 15 ( ZMN15 )315.5311.9314.7s  +2.504/17/15
Aug 15 ( ZMQ15 )314.3311.0313.2s  +2.004/17/15
Sep 15 ( ZMU15 )313.2310.2312.1s  +1.704/17/15
Oct 15 ( ZMV15 )311.4308.5310.1s  +1.504/17/15
Dec 15 ( ZMZ15 )312.0309.0310.5s  +1.304/17/15
Jan 16 ( ZMF16 )312.5310.0311.0s  +1.404/17/15
Mar 16 ( ZMH16 )312.4310.2310.9s  +1.004/17/15
May 16 ( ZMK16 )312.3310.9310.9s  +1.004/17/15
Jul 16 ( ZMN16 )313.3311.8312.0s  +1.104/17/15
Aug 16 ( ZMQ16 )310.0309.2311.6s  +1.004/16/15
Sep 16 ( ZMU16 )309.6308.9311.1s  +1.104/16/15
Oct 16 ( ZMV16 )308.4306.5308.7s  +0.904/16/15
Dec 16 ( ZMZ16 )308.1306.5308.9s  +0.904/16/15
Jan 17 ( ZMF17 )314.5314.3309.0s  +0.903/25/15
Mar 17 ( ZMH17 )311.5310.5309.0s  +0.904/14/15
Oct 17 ( ZMV17 )358.8358.8309.0s  +0.903/29/14
Dec 17 ( ZMZ17 )315.0315.0311.8s  +0.903/19/15
Soybean Oil (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZLK15 )31.8331.4631.52s  -0.2404/17/15
Jul 15 ( ZLN15 )32.0431.6731.73s  -0.2404/17/15
Aug 15 ( ZLQ15 )32.0731.7031.76s  -0.2404/17/15
Sep 15 ( ZLU15 )32.0231.7431.80s  -0.2504/17/15
Oct 15 ( ZLV15 )31.9531.7131.76s  -0.2404/17/15
Dec 15 ( ZLZ15 )32.1431.8131.86s  -0.2304/17/15
Jan 16 ( ZLF16 )32.3432.0332.08s  -0.2404/17/15
Mar 16 ( ZLH16 )32.5732.2532.29s  -0.2404/17/15
May 16 ( ZLK16 )32.7032.4632.50s  -0.2304/17/15
Jul 16 ( ZLN16 )32.8332.7932.71s  -0.2304/17/15
Aug 16 ( ZLQ16 )33.1633.1432.77s  -0.2304/16/15
Sep 16 ( ZLU16 )32.2532.2532.78s  -0.2204/07/15
Oct 16 ( ZLV16 )32.2532.2532.72s  -0.2104/07/15
Dec 16 ( ZLZ16 )33.0132.9932.77s  -0.2104/17/15
Jan 17 ( ZLF17 )32.0032.0032.91s  -0.2103/31/15
Dec 17 ( ZLZ17 )33.0033.0033.32s  -0.2102/22/15
Oats (E)
ContractHighLowLastChangeTimeGraph
May 15 ( ZOK15 )262-6258-0262-4s  +4-404/17/15
Jul 15 ( ZON15 )269-4263-2269-0s  +5-404/17/15
Sep 15 ( ZOU15 )273-0272-6275-0s  +5-404/14/15
Dec 15 ( ZOZ15 )280-6276-4280-2s  +5-204/17/15
Mar 16 ( ZOH16 )285-0285-0284-4s  +4-404/17/15
Live Cattle (E)
ContractHighLowLastChangeTimeGraph
Apr 15 ( LEJ15 )161.075157.800157.800s  -3.00004/17/15
Jun 15 ( LEM15 )152.350149.000149.000s  -3.00004/17/15
Aug 15 ( LEQ15 )150.025146.675146.675s  -3.00004/17/15
Oct 15 ( LEV15 )151.500147.975148.250s  -2.72504/17/15
Dec 15 ( LEZ15 )152.450149.125149.550s  -2.22504/17/15
Feb 16 ( LEG16 )151.900148.825149.250s  -2.07504/17/15
Apr 16 ( LEJ16 )150.700147.700148.600s  -1.77504/17/15
Jun 16 ( LEM16 )143.725141.050141.125s  -2.37504/17/15
Aug 16 ( LEQ16 )141.700141.100141.000s  -0.70004/17/15
Feeder Cattle (E)
ContractHighLowLastChangeTimeGraph
Apr 15 ( GFJ15 )216.725212.900213.000s  -2.80004/17/15
May 15 ( GFK15 )214.150208.500208.525s  -4.47504/17/15
Aug 15 ( GFQ15 )215.825210.175210.200s  -4.47504/17/15
Sep 15 ( GFU15 )214.500209.025209.075s  -4.45004/17/15
Oct 15 ( GFV15 )213.375208.050208.650s  -3.90004/17/15
Nov 15 ( GFX15 )212.225207.100207.525s  -4.07504/17/15
Jan 16 ( GFF16 )206.725201.825201.675s  -4.50004/17/15
Mar 16 ( GFH16 )203.475200.000199.750s  -2.95004/17/15
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.  

Podcasts


  1. 4/17/2015 – Bob Burgdorfer Recaps the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week: Rain in the Plains brings ideas wheat in the region will improve; corn planting amount expected up on Monday by 10 percentage points
  2. 4/13/2015 – Bryce Knorr opens the weekFarm Futures Senior Market Analyst Bryce Knorr discusses key factors affecting the markets this week:
  3. 4/10/2015 – Bob Burgdorfer Recaps the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week:
  4. 4/6/2015 – Bryce Knorr Opens the WeekFarm Futures Senior Market Analyst Bryce Knorr discusses key factors affecting the markets this week:
  5. 4/2/2015 – Bryce Knorr Recaps the WeekFarm Futures Senior Market Analyst Bryce Knorr discusses key factors affecting the markets this week: USDA's March 31 reports; markets keep trucking even as commodities are closed on Good Friday; and maps show dryness still prevalent in Central Plains.
  6. 3/30/2015 – Bryce Knorr Opens the WeekFarm Futures Senior Market Analyst Bryce Knorr discusses key factors affecting the markets this week: Long-awaited USDA data finally appears Tuesday; wheat ratings expected Monday as weather makes Kansas wheat farmers nervous; early corn planting update
  7. 3/27/2015 – Bob Burgdorfer Recaps the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week: Traders wait for Tuesday USDA report; rain in the Plains and South American harvest numbers
  8. 3/20/2015– Bob Burgdorfer Recaps the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week: Farm Futures spring planting survey; markets higher after dollar dip; and seasonal weather expected next week
  9. August 7, 2009 - Bryce Knorr Recaps the WeekAugust 7, 2009 - Bryce Knorr Recaps the Week