| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
515'0 |
510'2 |
515'0 |
4'4 |
|
|
May |
525'6 |
521'2 |
525'4 |
4'0 |
|
|
Jul |
537'6 |
533'2 |
537'4 |
4'0 |
|
|
Sep |
552'2 |
548'0 |
551'6 |
3'6 |
|
|
Dec |
571'0 |
566'6 |
571'0 |
4'0 |
|
|
Mar |
583'4 |
583'4 |
583'4 |
0'4 |
|
|
May |
|
|
592'0 |
0'0 |
|
|
Jul |
|
|
591'6 |
0'0 |
|
|
Sep |
|
|
600'0 |
0'0 |
|
|
Dec |
|
|
618'6 |
0'0 |
|
|
Mar |
|
|
628'6 |
0'0 |
|
|
May |
|
|
634'4 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.6525 |
5.6050 |
5.6425 |
0.0175 |
|
|
May |
5.7600 |
5.7400 |
5.7575 |
0.0175 |
|
|
Jul |
5.8675 |
5.8625 |
5.8675 |
0.0075 |
|
|
Sep |
6.0850 |
6.0300 |
6.0300 |
-0.0375 |
|
|
Dec |
6.2725 |
6.2175 |
6.2200 |
-0.0425 |
|
|
Mar |
6.4100 |
6.4000 |
6.4100 |
-0.0575 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
522'4 |
517'2 |
522'2 |
5'0 |
|
|
May |
533'6 |
528'2 |
533'4 |
4'6 |
|
|
Jul |
546'4 |
541'6 |
546'2 |
4'4 |
|
|
Sep |
559'4 |
557'2 |
559'4 |
2'6 |
|
|
Dec |
579'4 |
576'6 |
579'4 |
2'6 |
|
|
Mar |
600'0 |
597'2 |
600'0 |
-4'6 |
|
|
May |
|
|
615'6 |
-5'0 |
|
|
Jul |
606'0 |
601'4 |
601'4 |
-5'2 |
|
|
Sep |
|
|
599'0 |
-4'6 |
|
|
Dec |
|
|
620'0 |
-4'6 |
|
|
Mar |
|
|
631'6 |
-4'6 |
|
|
May |
|
|
628'4 |
-4'6 |
|
|
Jul |
|
|
616'2 |
-4'6 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
651.1 |
633.6 |
648.1 |
13.7 |
|
|
May |
658.6 |
643.0 |
656.2 |
13.1 |
|
|
Jul |
663.5 |
649.9 |
661.1 |
11.9 |
|
|
Nov |
655.9 |
646.7 |
655.0 |
10.3 |
|
|
Jan |
660.0 |
655.0 |
660.0 |
9.6 |
|
|
Mar |
|
|
653.6 |
4.0 |
|
|
May |
|
|
642.9 |
3.8 |
|
|
Jul |
|
|
651.5 |
3.9 |
|
|
Nov |
|
|
646.6 |
3.9 |
|
|
Jan |
|
|
645.6 |
3.9 |
|
|
Mar |
|
|
645.6 |
3.9 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
421'6 |
420'0 |
421'6 |
1'4 |
|
|
May |
429'2 |
427'2 |
429'2 |
1'4 |
|
|
Jul |
435'2 |
433'4 |
435'2 |
1'2 |
|
|
Sep |
434'2 |
432'4 |
434'2 |
1'0 |
|
|
Dec |
447'6 |
446'2 |
447'6 |
1'0 |
|
|
Mar |
461'0 |
459'6 |
461'0 |
0'6 |
|
|
May |
467'6 |
467'2 |
467'4 |
0'2 |
|
|
Jul |
472'2 |
471'0 |
472'2 |
1'2 |
|
|
Sep |
459'2 |
458'6 |
459'0 |
-0'2 |
|
|
Dec |
465'2 |
464'4 |
465'2 |
-0'2 |
|
|
Mar |
|
|
477'6 |
0'0 |
|
|
May |
|
|
484'2 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
465'2 |
0'0 |
|
|
Dec |
|
|
472'0 |
0'0 |
|
|
Jul |
|
|
490'0 |
0'0 |
|
|
Dec |
|
|
470'2 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
236.200 |
234.950 |
236.075 |
0.900 |
|
|
Apr |
238.550 |
237.225 |
238.400 |
1.100 |
|
|
Jun |
233.975 |
232.200 |
233.825 |
1.575 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
368.525 |
365.025 |
368.525 |
3.675 |
|
|
Mar |
364.675 |
359.325 |
364.575 |
4.850 |
|
|
Apr |
363.050 |
357.775 |
362.875 |
4.750 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
87.900 |
85.600 |
87.800 |
2.100 |
|
|
Apr |
95.150 |
92.500 |
95.000 |
2.300 |
|
|
May |
98.475 |
96.200 |
98.425 |
1.900 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1056'4 |
1051'6 |
1055'4 |
2'4 |
|
|
May |
1067'6 |
1063'0 |
1067'2 |
3'0 |
|
|
Jul |
1080'0 |
1075'2 |
1079'0 |
2'6 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
2903 |
2884 |
2900 |
8 |
|
|
May |
2949 |
2930 |
2947 |
8 |
|
|
Jul |
3004 |
2987 |
3002 |
7 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
294'2 |
293'4 |
293'6 |
0'4 |
|
|
May |
301'2 |
301'0 |
301'0 |
0'6 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog