| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
654'6 |
640'2 |
653'0 |
13'2 |
|
|
Dec |
672'4 |
658'6 |
670'4 |
12'2 |
|
|
Mar |
688'0 |
675'4 |
686'4 |
11'6 |
|
|
May |
694'6 |
683'4 |
693'4 |
11'0 |
|
|
Jul |
693'6 |
684'4 |
692'4 |
9'2 |
|
|
Sep |
700'6 |
693'0 |
700'6 |
9'4 |
|
|
Dec |
713'2 |
706'0 |
713'2 |
9'0 |
|
|
Mar |
|
|
700'6 |
0'0 |
|
|
May |
|
|
706'6 |
0'0 |
|
|
Jul |
|
|
682'0 |
0'0 |
|
|
Sep |
|
|
696'2 |
0'0 |
|
|
Dec |
|
|
709'0 |
0'0 |
|
|
Mar |
|
|
725'0 |
0'0 |
|
|
May |
|
|
715'4 |
0'0 |
|
|
Jul |
|
|
726'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
6.9100 |
6.7800 |
6.9050 |
0.1100 |
|
|
Dec |
7.1375 |
7.0000 |
7.1350 |
0.1125 |
|
|
Mar |
7.3150 |
7.2425 |
7.3150 |
0.1275 |
|
|
May |
7.3675 |
7.3575 |
7.3675 |
0.0825 |
|
|
Jul |
7.3750 |
7.2900 |
7.2900 |
|
|
|
Sep |
7.2400 |
7.1675 |
7.1675 |
|
|
|
Dec |
|
|
7.3600 |
0.0150 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
733'4 |
715'0 |
731'6 |
17'6 |
|
|
Dec |
749'0 |
731'6 |
747'0 |
16'4 |
|
|
Mar |
761'0 |
745'0 |
759'6 |
16'6 |
|
|
May |
765'4 |
749'4 |
763'4 |
15'2 |
|
|
Jul |
762'0 |
750'0 |
760'4 |
14'0 |
|
|
Sep |
753'0 |
753'0 |
753'0 |
1'0 |
|
|
Dec |
769'0 |
767'2 |
769'0 |
6'4 |
|
|
Mar |
|
|
757'0 |
8'6 |
|
|
May |
|
|
763'6 |
8'4 |
|
|
Jul |
740'0 |
740'0 |
740'0 |
7'2 |
|
|
Sep |
|
|
750'0 |
7'2 |
|
|
Dec |
|
|
751'0 |
7'2 |
|
|
Mar |
|
|
759'4 |
7'2 |
|
|
May |
|
|
755'2 |
7'2 |
|
|
Jul |
|
|
728'2 |
7'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
788.0 |
777.5 |
786.1 |
6.3 |
|
|
Jan |
796.8 |
787.0 |
795.5 |
6.7 |
|
|
Mar |
803.9 |
794.7 |
802.5 |
6.7 |
|
|
May |
809.9 |
801.9 |
808.2 |
6.6 |
|
|
Jul |
811.9 |
806.0 |
811.9 |
6.5 |
|
|
Sep |
|
|
795.0 |
8.0 |
|
|
Nov |
745.0 |
745.0 |
745.0 |
7.2 |
|
|
Jan |
|
|
756.9 |
6.9 |
|
|
Mar |
|
|
716.3 |
10.2 |
|
|
May |
|
|
743.0 |
10.2 |
|
|
Jul |
|
|
742.0 |
10.2 |
|
|
Sep |
|
|
737.0 |
10.2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
442'2 |
438'4 |
441'6 |
2'6 |
|
|
Dec |
465'4 |
461'0 |
464'6 |
2'6 |
|
|
Mar |
481'0 |
477'0 |
480'2 |
2'4 |
|
|
May |
490'0 |
486'0 |
489'4 |
2'6 |
|
|
Jul |
495'2 |
491'2 |
494'6 |
2'6 |
|
|
Sep |
485'0 |
481'2 |
484'4 |
2'6 |
|
|
Dec |
491'4 |
488'0 |
491'2 |
2'6 |
|
|
Mar |
502'2 |
502'2 |
502'2 |
2'4 |
|
|
May |
507'6 |
507'6 |
507'6 |
1'6 |
|
|
Jul |
|
|
513'0 |
0'0 |
|
|
Sep |
|
|
490'2 |
0'0 |
|
|
Dec |
494'2 |
494'2 |
494'2 |
2'6 |
|
|
Jul |
|
|
511'4 |
0'0 |
|
|
Dec |
|
|
494'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
232.650 |
229.500 |
231.475 |
0.475 |
|
|
Oct |
226.900 |
222.750 |
225.150 |
0.350 |
|
|
Dec |
226.075 |
221.600 |
224.150 |
- 0.225 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
352.100 |
347.975 |
351.650 |
3.600 |
|
|
Sep |
345.650 |
340.600 |
345.075 |
3.650 |
|
|
Oct |
335.475 |
329.900 |
335.025 |
2.975 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
95.600 |
95.100 |
95.400 |
|
|
|
Oct |
82.300 |
81.325 |
82.125 |
0.500 |
|
|
Dec |
73.700 |
72.875 |
73.450 |
0.350 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
1160'0 |
0'0 |
|
|
Sep |
1166'2 |
1158'0 |
1163'6 |
4'6 |
|
|
Nov |
1183'6 |
1175'0 |
1181'2 |
5'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
3083 |
|
|
|
Sep |
3102 |
3085 |
3096 |
7 |
|
|
Oct |
3107 |
3090 |
3101 |
8 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
319'4 |
312'6 |
319'2 |
8'4 |
|
|
Dec |
338'2 |
332'0 |
338'0 |
7'0 |
|
|
Mar |
|
|
345'2 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog