| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
672'2 |
666'2 |
669'4 |
7'0 |
|
|
Dec |
689'0 |
683'4 |
686'2 |
6'4 |
|
|
Mar |
704'0 |
699'0 |
701'4 |
6'2 |
|
|
May |
709'6 |
706'2 |
707'4 |
5'4 |
|
|
Jul |
705'0 |
701'6 |
701'6 |
3'2 |
|
|
Sep |
709'4 |
706'2 |
706'2 |
2'6 |
|
|
Dec |
718'4 |
715'6 |
715'6 |
2'6 |
|
|
Mar |
|
|
718'0 |
0'0 |
|
|
May |
|
|
716'4 |
0'0 |
|
|
Jul |
|
|
697'0 |
0'0 |
|
|
Sep |
|
|
735'0 |
0'0 |
|
|
Dec |
|
|
726'0 |
0'0 |
|
|
Mar |
|
|
726'2 |
0'0 |
|
|
May |
|
|
716'6 |
0'0 |
|
|
Jul |
|
|
726'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
7.0750 |
7.0025 |
7.0500 |
0.0250 |
|
|
Dec |
7.3575 |
7.2000 |
7.2750 |
0.0225 |
|
|
Mar |
7.4575 |
7.4075 |
7.4575 |
0.0475 |
|
|
May |
7.5425 |
7.4600 |
7.4975 |
-0.0375 |
|
|
Jul |
7.5425 |
7.3825 |
7.5325 |
-0.0475 |
|
|
Sep |
7.4425 |
7.2925 |
7.4350 |
-0.0100 |
|
|
Dec |
7.4250 |
7.4075 |
7.4200 |
-0.0100 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
738'4 |
730'0 |
735'2 |
9'0 |
|
|
Dec |
754'2 |
745'4 |
750'6 |
8'6 |
|
|
Mar |
765'6 |
758'6 |
763'2 |
9'4 |
|
|
May |
769'6 |
764'4 |
766'4 |
8'0 |
|
|
Jul |
762'4 |
754'0 |
761'6 |
8'2 |
|
|
Sep |
764'0 |
763'2 |
764'0 |
8'6 |
|
|
Dec |
770'4 |
770'2 |
770'4 |
7'6 |
|
|
Mar |
770'0 |
770'0 |
770'0 |
5'6 |
|
|
May |
|
|
757'2 |
-7'6 |
|
|
Jul |
|
|
739'6 |
-7'6 |
|
|
Sep |
|
|
750'0 |
-7'6 |
|
|
Dec |
|
|
739'4 |
-7'6 |
|
|
Mar |
|
|
748'0 |
-7'6 |
|
|
May |
|
|
743'6 |
-7'6 |
|
|
Jul |
|
|
716'6 |
-7'6 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
790.1 |
783.3 |
789.0 |
6.1 |
|
|
Jan |
799.0 |
792.5 |
798.3 |
6.1 |
|
|
Mar |
805.4 |
799.2 |
805.3 |
6.3 |
|
|
May |
809.4 |
806.0 |
809.4 |
6.2 |
|
|
Jul |
807.8 |
804.8 |
804.8 |
2.3 |
|
|
Sep |
|
|
793.7 |
- 6.1 |
|
|
Nov |
731.4 |
725.0 |
730.6 |
|
|
|
Jan |
|
|
756.9 |
|
|
|
Mar |
|
|
716.3 |
|
|
|
May |
|
|
731.6 |
|
|
|
Jul |
|
|
730.6 |
|
|
|
Sep |
|
|
725.6 |
|
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
461'2 |
458'6 |
459'2 |
0'6 |
|
|
Dec |
483'4 |
480'6 |
481'0 |
0'4 |
|
|
Mar |
498'6 |
496'2 |
496'2 |
0'4 |
|
|
May |
507'0 |
504'2 |
504'4 |
0'2 |
|
|
Jul |
510'2 |
507'4 |
508'0 |
0'2 |
|
|
Sep |
487'0 |
483'6 |
485'2 |
-0'4 |
|
|
Dec |
491'0 |
488'0 |
489'0 |
-0'6 |
|
|
Mar |
500'2 |
500'2 |
500'2 |
-0'2 |
|
|
May |
|
|
509'4 |
0'0 |
|
|
Jul |
|
|
509'4 |
0'0 |
|
|
Sep |
|
|
490'2 |
0'0 |
|
|
Dec |
|
|
493'0 |
0'0 |
|
|
Jul |
|
|
511'4 |
0'0 |
|
|
Dec |
|
|
498'4 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
228.375 |
225.500 |
227.125 |
2.250 |
|
|
Oct |
222.975 |
218.500 |
221.775 |
3.400 |
|
|
Dec |
222.350 |
217.400 |
220.900 |
3.900 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
346.000 |
338.750 |
342.750 |
4.825 |
|
|
Sep |
341.000 |
332.600 |
336.850 |
5.300 |
|
|
Oct |
331.950 |
323.275 |
326.350 |
1.575 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
103.350 |
102.500 |
103.050 |
0.125 |
|
|
Oct |
88.725 |
87.250 |
88.175 |
0.475 |
|
|
Dec |
79.725 |
78.000 |
79.525 |
1.125 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
1217'2 |
1207'0 |
1207'0 |
-5'0 |
|
|
Sep |
1209'6 |
1199'6 |
1200'0 |
-4'6 |
|
|
Nov |
1225'0 |
1215'2 |
1215'6 |
-4'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
3215 |
3191 |
3191 |
- 12 |
|
|
Sep |
3224 |
3201 |
3204 |
- 9 |
|
|
Oct |
3236 |
3213 |
3213 |
- 14 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
318'0 |
317'0 |
317'6 |
4'0 |
|
|
Dec |
334'2 |
332'6 |
333'0 |
3'6 |
|
|
Mar |
|
|
342'4 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog