Corn - May 14

Market Open

502-4

Change -1-0

Last Trade 08:21

Volume 1227

Open Interest 168840

Prior Settle 503-4


Day Low

Day High

5.0250

5.0375


OPEN
5.0275

30 Day Low

30 Day High

4.7550

5.1900


LAST
5.0250

Contract Low

Contract High

4.1450

6.7650


LAST
5.0250

Soybeans - May 14

Market Open

1467-2

Change -1-2

Last Trade 08:20

Volume 2762

Open Interest 98097

Prior Settle 1468-4


Day Low

Day High

14.6600

14.7075


OPEN
14.6850

30 Day Low

30 Day High

14.1600

15.3175


LAST
14.6725

Contract Low

Contract High

11.7550

15.3175


LAST
14.6725

Wheat - May 14

Market Open

674-2

Change -2-2

Last Trade 08:21

Volume 152

Open Interest 51102

Prior Settle 676-4


Day Low

Day High

6.7400

6.7725


OPEN
6.7725

30 Day Low

30 Day High

6.5625

7.1625


LAST
6.7425

Contract Low

Contract High

5.5350

8.7825


LAST
6.7425

Agriculture Market

Corn (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZCK14 )503-6502-4502-4  -1-008:21
Jul 14 ( ZCN14 )509-6508-2508-4  -1-008:22
Sep 14 ( ZCU14 )507-2505-4506-2  -1-008:17
Dec 14 ( ZCZ14 )504-6503-0504-0  -0-408:21
Mar 15 ( ZCH15 )512-4510-6512-0  -0-408:13
May 15 ( ZCK15 )518-0517-0518-0  -0-607:14
Jul 15 ( ZCN15 )523-4523-0523-4  +0-007:43
Sep 15 ( ZCU15 )506-4499-6506-4  +6-201:14
Dec 15 ( ZCZ15 )498-2497-4498-2  +0-007:43
Mar 16 ( ZCH16 )505-0499-6505-0  +6-201:09
May 16 ( ZCK16 )500-0500-0500-0  +6-004/22/14
Jul 16 ( ZCN16 )507-4507-4507-4  +5-610:16
Sep 16 ( ZCU16 )490-4490-4490-4  +5-604/21/14
Dec 16 ( ZCZ16 )485-0481-4484-0  +5-412:20
Jul 17 ( ZCN17 )494-0494-0494-0  +5-404/21/14
Dec 17 ( ZCZ17 )474-4468-0474-4  +5-412:14
Soybeans (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZSK14 )1470-61466-01467-2  -1-208:20
Jul 14 ( ZSN14 )1467-01461-61463-4  -1-208:21
Aug 14 ( ZSQ14 )1400-01399-41399-4  -1-008:13
Sep 14 ( ZSU14 )1286-61284-01284-4  -1-008:18
Nov 14 ( ZSX14 )1229-21222-41224-2  -3-208:20
Jan 15 ( ZSF15 )1233-01228-61229-0  -4-008:18
Mar 15 ( ZSH15 )1235-21233-41233-4  -4-208:18
May 15 ( ZSK15 )1243-01238-21238-2  -4-008:18
Jul 15 ( ZSN15 )1243-61243-61243-6  -4-408:18
Aug 15 ( ZSQ15 )1222-01222-01222-0  +16-204/11/14
Sep 15 ( ZSU15 )1192-01192-01192-0  +18-208:58
Nov 15 ( ZSX15 )1197-21194-61197-2  +0-007:03
Jan 16 ( ZSF16 )1195-01195-01195-0  +18-001:09
Mar 16 ( ZSH16 )1120-01120-01120-0  +17-603/04/14
May 16 ( ZSK16 )1132-21127-21132-2  +17-603/20/14
Jul 16 ( ZSN16 )1168-41168-41168-4  +17-604/07/14
Sep 16 ( ZSU16 )1071-01071-01071-0  +17-601/31/14
Nov 16 ( ZSX16 )1126-61113-01126-6  +16-201:15
Nov 17 ( ZSX17 )1085-01085-01085-0  +16-203/06/14
Wheat (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZWK14 )677-2674-0674-2  -2-208:21
Jul 14 ( ZWN14 )683-2680-0680-6  -2-008:21
Sep 14 ( ZWU14 )691-2689-4689-4  -2-208:14
Dec 14 ( ZWZ14 )706-6704-0704-0  -1-608:13
Mar 15 ( ZWH15 )719-6711-0719-6  +2-011:23
May 15 ( ZWK15 )725-0717-4722-4  +1-401:14
Jul 15 ( ZWN15 )713-4702-0709-2  +3-412:50
Sep 15 ( ZWU15 )710-0710-0710-0  +3-604/20/14
Dec 15 ( ZWZ15 )716-6716-0716-6  +3-604/22/14
Mar 16 ( ZWH16 )715-2714-6714-6  +4-004/22/14
May 16 ( ZWK16 )739-0739-0739-0  +3-404/17/14
Jul 16 ( ZWN16 )686-6686-6686-6  +3-204/20/14
Soybean Meal (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZMK14 )480.1477.7477.8  -0.308:22
Jul 14 ( ZMN14 )470.3468.2468.5  -0.508:22
Aug 14 ( ZMQ14 )444.8443.6443.6  +0.008:13
Sep 14 ( ZMU14 )415.7415.1415.1  -0.408:14
Oct 14 ( ZMV14 )386.2378.9386.2  +5.101:15
Dec 14 ( ZMZ14 )383.6381.7381.8  -1.208:18
Jan 15 ( ZMF15 )382.5381.6381.6  -1.308:18
Mar 15 ( ZMH15 )383.5383.0383.0  -1.408:18
May 15 ( ZMK15 )383.8383.8383.8  -1.408:18
Jul 15 ( ZMN15 )387.0379.0387.0  +7.001:15
Aug 15 ( ZMQ15 )379.0379.0379.0  +7.604/22/14
Sep 15 ( ZMU15 )378.1378.1378.1  +7.612:51
Oct 15 ( ZMV15 )366.4366.2366.4  +7.604/22/14
Dec 15 ( ZMZ15 )369.6368.0368.8  +7.711:38
Oct 17 ( ZMV17 )358.8358.8358.8  +7.703/29/14
Soybean Oil (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZLK14 )42.4942.4242.45  -0.0508:21
Jul 14 ( ZLN14 )42.7642.6942.73  -0.0508:21
Aug 14 ( ZLQ14 )42.6842.6442.64  -0.0508:03
Sep 14 ( ZLU14 )42.4442.4342.44  -0.0208:14
Oct 14 ( ZLV14 )41.9841.9841.98  -0.0708:18
Dec 14 ( ZLZ14 )42.0842.0042.04  -0.0408:20
Jan 15 ( ZLF15 )42.1042.0742.07  -0.0608:20
Mar 15 ( ZLH15 )42.2042.1842.19  -0.0508:20
May 15 ( ZLK15 )42.2942.2942.29  -0.0808:18
Jul 15 ( ZLN15 )42.6842.2642.62  -0.0401:14
Aug 15 ( ZLQ15 )42.6842.4542.68  +0.0901:14
Sep 15 ( ZLU15 )42.7042.5042.70  +0.2201:14
Oct 15 ( ZLV15 )41.5041.5041.50  -0.1304/11/14
Dec 15 ( ZLZ15 )41.5541.5541.55  -0.1409:54
Oats (E)
ContractHighLowLastChangeTimeGraph
May 14 ( ZOK14 )413-0405-0413-0  +4-008:08
Jul 14 ( ZON14 )366-0357-4360-0  -3-601:15
Sep 14 ( ZOU14 )346-6342-4346-6  +1-404/22/14
Dec 14 ( ZOZ14 )338-0338-0338-0  +0-408:08
Mar 15 ( ZOH15 )327-6327-6327-6  +1-204/21/14
May 15 ( ZOK15 )319-4319-4319-4  +1-202/26/14
Jul 15 ( ZON15 )320-0320-0320-0  +1-203/11/14
Live Cattle (E)
ContractHighLowLastChangeTimeGraph
Apr 14 ( LEJ14 )143.900143.850143.900  -0.02506:44
Jun 14 ( LEM14 )135.275135.100135.150  +0.05008:18
Aug 14 ( LEQ14 )134.125134.075134.100  -0.10008:18
Oct 14 ( LEV14 )138.425138.425138.425  -0.20007:14
Dec 14 ( LEZ14 )140.700140.525140.625  -0.10007:23
Feb 15 ( LEG15 )141.650140.700141.575  +0.35003:39
Apr 15 ( LEJ15 )141.500140.675141.400  +0.30003:39
Jun 15 ( LEM15 )135.000134.675134.850  +0.25012:39
Aug 15 ( LEQ15 )133.825133.675133.825  +0.00011:11
Feeder Cattle (E)
ContractHighLowLastChangeTimeGraph
May 14 ( GFK14 )178.900178.825178.850  +0.22506:20
Aug 14 ( GFQ14 )182.650182.425182.650  +0.20008:18
Sep 14 ( GFU14 )183.000182.100182.825  +0.32503:54
Oct 14 ( GFV14 )182.775181.900182.725  +0.32501:09
Nov 14 ( GFX14 )182.350181.500182.175  +0.25001:36
Jan 15 ( GFF15 )179.650178.675179.650  +0.00012:40
Mar 15 ( GFH15 )177.725176.950177.725  +0.00012:16
Apr 15 ( GFJ15 )176.750176.750176.750  +0.00008:35
Data provided by iNet Solutions Group, Inc.   All prices delayed 10 minutes.  

Podcasts


  1. 4/21/2014 – Bob Burgdorfer Opens the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week: Cooler weather coming back into Midwest, Ukraine situation heating back up and traders return from Easter holiday.
  2. 4/17/2014– Bob Burgdorfer Recaps the WeekFarm Futures Market Analyst Bob Burgdorfer discusses key factors affecting the markets this week: Weather shaping up to be better for planting next week; full effect of cold temps on wheat is yet to be seen; large soybean crush provided fodder for traders.
  3. 4/14/2014 – Bob Burgdorfer Opens the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week: Situation in Ukraine heating up; China's defaults still in play; cold weather takes over the Midwest, delaying planting.
  4. 4/13/2014 – Bob Burgdorfer Recaps the WeekFarm Futures Market Analyst Bob Burgdorfer discusses key factors affecting the markets this week: Chinese default on exports; weather improves in Midwest and rains forecast in wheat areas.
  5. 4/7/2014 – Bryce Knorr Opens the WeekFarm Futures Senior Market Analyst Bryce Knorr discusses key factors affecting the markets: First crop progress reports coming this week, USDA report on Wednesday, weather update and an update on topics for the Farm Futures webinar April 7.
  6. 4/4/2014 – Bob Burgdorfer Recaps the WeekFarm Futures Senior Editor Bob Burgdorfer discusses key factors affecting the markets this week: USDA reports from March 31; upcoming April 7 Farm Futures webinar and the weather outlook.
  7. 3/31/2014 – Bryce Knorr Opens the WeekFarm Futures Senior Market Analyst Bryce Knorr recaps the March 31 USDA grain stocks and planting intention reports, provides insight about the market's reaction, and discusses weather trends for the week.
  8. 3/28/2014 – Bryce Knorr Recaps the WeekFarm Futures Senior Market Analyst Bryce Knorr discusses key factors affecting the markets this week: weather in the Plains, USDA report expectations and energy prices.
  9. 3/24/2014 – Bryce Knorr Opens the WeekFarm Futures Senior Grain Market Analyst Bryce Knorr discusses key factors affecting the markets this week: March 31 USDA reports begin to affect market behavior, farmers intend to plant more soybeans and less corn, and markets continue to watch Ukraine situation
  10. August 7, 2009 - Bryce Knorr Recaps the WeekAugust 7, 2009 - Bryce Knorr Recaps the Week