Al6-Lancaster Farming, Saturday, December 29,2001
GRAIN, CATTLE, HOG,
& MILK BFP
FUTURES MARKETS
Markets Courtesy of Chicago Board and Mercantile Exchange
Closing Bids: Thursday, Dec. 27,2001
Corn
Month [Opening [High [Low ->•'
02Jan 199 3/4 200 1/21199 3/4[200 1/2 [ 200 l/2(
02Mar 209 209 3/4 ( 208 209 3/4 209 1/2J209 1/2
(OZMayJ 216 216 1/2 2is|2l6 1/4 f |216 l/4 7
1023U1 [222 1/2 222 3/41221 1/2(222 1/2 222 3/4 (222 1/2
'o2Sep_[ 227 228:226 3/4(227 1/4 f 227 227 j
02DCC 233 3/4 234 1/4 233 l/2{234 1/4 (233 3/4 i 234|
03Mar 241 1/2 242 1/2 241 l/2l 242 1241 3/4 241 3/4(
033ul j 248 248 248 i 248 j 248[
|o3Dec 1 249 1/2 249 1/2 248 3/4j 249 | 249( Up 7
04Dec j ' j j "]
[opening High Low [• Closing iSettle^j^pl^J
Month*
Wheat
Month
iOpeningHigh
287 291 1/21285 i/2f290 1/2 291 1/2
286 289 1/4j 2841288 1/2 (287 1/2 I
1283 1/2 286[282 l/2i285 1/2 |
02Mar
02May
02Jul
02SepI
1286 1/2
02Dec
OSJuT
03Dec
298 300 1/2,297 1/2;
2941 290 j
290
iOpening'High
Month
Soybeans
Opening High f
429 1/4 430
430 1/2 430 1/2
Month
02Jan
02Mar
432 1/2 434 1/4
438 438 3/4
02May
02Jul
02Aug 437,
Oisep 4371/2
02Nov; 442 1
03Jan i
03Mar
03Jul |
482!
4 73
Month [High |
! 03Nov :
Soybean Meal
Month OpeningiHigh Low h*
02 Jan 149.8 150.1 149.0 149.4 1 149.6
02Mar 145.5 145.7 144.5 145.4 145.5
02May 143.5 143.9 142.81 143.8 143.9
02Jul 144.3 145.0 143.8 145.
02Aug
02Sep,
02Oct
02Dec
03Mar
145.0 145.7 144.5
145.5 146.2 145.0
145.5 146.0 144.8
146.5 147.5|146.0 147.5 1 147.5
' •'^■'!l47 ! « b|l4B.o_af 147.7
_ ___;J 148.0 bj149.0 a 148.5' +l4 (
M°nth Ibpening High
CMEMiIk
ycm CIMS tv MILK CHE o
u er utiim / , jayitMir zooz uu> = mo
P n**, AViOUax ' ' . m'liwii/fli ' ’ -■ 1 1
" fv ** **f __ ys^
/
T v 1
i '\ ,
•u>t.
w v -
■ :
* '-V“ . ... _ -~
1.4 ii. >• t u. is is i s i 6 ii io t i 3 lo n i u) ti n l rTiTrTrTTTITsFT'tTIFn'Tri
Hiy-ot jim jtjl auQ jg? oct hdv nc
'('Kit
(Low. V'J
289
286
i 305 nf
Low i
, ]' Closing*
427 427 3/4 |427 1/4 427 l/2f ~
427 3/4,428 1/2 428 i 428 1/4 1
431 1 /4j43i 1/2 432 1/4 \43i 'l/41
436 1/4|437 1/4 j 437 3/4 437 1/2 f
4371437 1/4 [437 3/4 !437 1/2 1
_437'
440.1/21
LOW
439
439
443
r 452 n
477 477
473 473
482
473
r rr+r rt try?
'Low )•* • '■■■,_•. CIo?
0
145.
5 , 145.7
146.
2
8
145.
- J
Closing '
286 1285
3/4
3/4
300
,__ 294| +l4
! 305 P Unch
mmmm
289 {2BB 1/2 1288
300 |
294 {
ciosiitQ|v
441
447 n
; , ;«s&(} ‘>ss
145.4 f “
145.#] ’■ .
145.6; ™O-,x
146.2
,145.8,
etChg
+6'
+6
+ 61
+4'
+ 10
+4,
+4
Unch
Unchj
Unch
2911 +64
288 f +s6j
| +36
I
!
+36
+ 32
-6'
Unchi
+ 101
+ 12S
+ 10|
** "
+ 14. K.; h ?
''A
+ls]
+Tsi
Net chg
02MaFl89 3/4 191 188 190 i 190 +lO
(fl;2May 172 173 1/2 171 172 bi 172, +2
ro2Jul i 157 l/4i158 1/21156 156 1/2 b, ,156 l/2l Unch
ffijftiP | | | 135 b 139 a 137! Unch
jjjlfijte - 14lt 142 140 140 1/4 b |l4o 1/4| +2l
+l2:
13.25
13.00
12.75
12.50
Moving Average
09 18 40
1202 1196 1222
12.25.
Day
12.00
Stochastic
Day 09 14 2 0
Sto 100.00 100.00 50.00
%k 97.04 89.00 40.85
%d 89.23 70.10 31.70
11.75
TO. » O I
Day
Lean Hogs
Date
12/27/01
12/27/01
12/27/01
12/27/01
12/27/01
12/27/01
12/27/01
12/27/01
Feb 02 5565 56205545 5612 +65
Apr 02 5880 59255855 5917 +3O
May 02 6375 643063656420 +25
Jim 02 6490 649764506497 -8
Jul 02 6175 620061506190 unch
Aug 02 6002 6010 5950 6000 -27
Oct 02 5220 52305215 5217 -10
Dec 02 5050 5055 50505052 -5
Composite Volume Open_lnt
12/26/01 4733 24748
Live Cattle
Date
12/27/01 Dec 01 6635 6635 65726605
12/27/01 Feb 02 7090 7090 7002 7015
12/27/01 Apr 02 7380 738073107332
12/27/01 Jun 02 7015 701569576985
12/27/01 Aug 02 7007 700769426977
12/27/01 Oct 02 7195 719571607165
12/27/01 Dec 02 7225 72407195 7195
Composite Volume Open_lnt
12/26/01 10275 94793
Pork Bellies
Date
12/27/01 Feb 02 7725 8065 7700 8062 +297
12/27/01 Mar 02 7710 7992 7675 7992 +3OO
12/27/01 May 02 7860 8115 7855 8115 +165
12/27/01 Jul 02 8225 8225 78908225 +275
12/27/01 Aug 02 8225 8225 8225 8225 +215
Composite Volume Open_lnt
12/26/01 551 2347
/% -WK r „,
- ‘ Remember, these are aver
ages, s 5 you will need to adjust
up or down accord-
location and the
" quhutfWyour crop.
Symbol Open
DKF2 - 12/27/01 1210
-Relative Strength
09 14 20
63.12 48.28 40.73
Open High Low Last Chge P , re ' ious Previous
Volume Open lnt
3489 14927
922 5017
75 1184
142 1854
72 769
17 354
4 459
12 184
Open High Low Last Chge P ™ iom Previous
Volume Openjnt
893 2478
4582 46880
2474 20693
1992 14325
268 7367
63 2188
3 860
Open High Low Last Chge Pr , e ' ious Previous
Volume Open_lnt
490 1821
34 292
22 169
4 52
1 11
Farm Feed
cor Handy
rence
mers across the
landy reference of
•ut costs in their
dons for DHIA
of to develop live
' data, here’s last
costs of various
:ompiled from re
tcross the state of
High Low Last Chge
1210 1210 1210 unch
Corn, No.2y
cwt.
Wheat, N 0.2
cwt.
Barley, N 0.3
cwt.
Oats, N 0.2 1.50 bu., 4.69
cwt.
Soybeans, No.l 4.06 bu.,
6.78 cwt.
Ear Corn 62.82 ton, 3.14
cwt.
Alfalfa Hay 124.25 ton,
6.21 cwt.
Mixed Hay 108.75 ton, 5.44
cwt.
Timothy Hay 110.00 ton,
5.5 cwt.
- -Momentum
09 18
+ 20 +5
Day
Directional Indicator--
Day 09 14 2 0
ADX 48.49 38.28 32.91
-DI 33.33 47.23 53.28
+DI 51.76 42.35 38.75
Historic Volatility
09 14 20
14.28% 11.77% 10.00%
Day
2.31 bu., 4.14
2.62 bu., 4.37
1.60 bu., 3.42
40
-33