| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
745'4 |
0'0 |
 |
 |
Dec |
789'2 |
767'0 |
788'4 |
14'4 |
 |
 |
Mar |
802'6 |
781'4 |
801'6 |
13'4 |
 |
 |
May |
807'0 |
787'2 |
806'0 |
12'4 |
 |
 |
Jul |
796'4 |
780'2 |
795'2 |
9'4 |
 |
 |
Sep |
795'6 |
781'4 |
794'6 |
8'0 |
 |
 |
Dec |
799'6 |
789'4 |
799'6 |
7'4 |
 |
 |
Mar |
800'0 |
797'4 |
800'0 |
6'4 |
 |
 |
May |
|
|
783'4 |
0'0 |
 |
 |
Jul |
767'0 |
760'0 |
767'0 |
3'0 |
 |
 |
Sep |
|
|
760'4 |
0'0 |
 |
 |
Dec |
|
|
775'4 |
0'0 |
 |
 |
Mar |
|
|
770'0 |
0'0 |
 |
 |
May |
|
|
752'0 |
0'0 |
 |
 |
Jul |
|
|
744'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
7.4425 |
7.2575 |
7.3900 |
-0.0600 |
 |
 |
Dec |
7.6925 |
7.5775 |
7.6925 |
0.0625 |
 |
 |
Mar |
7.8675 |
7.7575 |
7.8675 |
0.0475 |
 |
 |
May |
7.9650 |
7.6775 |
7.6775 |
-0.2425 |
 |
 |
Jul |
8.0100 |
7.7250 |
7.7250 |
-0.2375 |
 |
 |
Sep |
7.8000 |
7.8000 |
7.8000 |
0.0150 |
 |
 |
Dec |
7.8500 |
7.8500 |
7.8500 |
-0.0050 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
827'2 |
802'0 |
819'4 |
-7'4 |
 |
 |
Dec |
850'0 |
831'4 |
849'4 |
11'4 |
 |
 |
Mar |
862'2 |
844'6 |
862'0 |
10'6 |
 |
 |
May |
864'6 |
848'2 |
864'2 |
9'2 |
 |
 |
Jul |
852'2 |
838'4 |
852'2 |
8'0 |
 |
 |
Sep |
848'6 |
838'0 |
848'0 |
6'0 |
 |
 |
Dec |
850'0 |
841'4 |
850'0 |
5'0 |
 |
 |
Mar |
|
|
840'0 |
3'4 |
 |
 |
May |
|
|
828'2 |
4'6 |
 |
 |
Jul |
790'2 |
790'2 |
790'2 |
0'0 |
 |
 |
Sep |
780'0 |
780'0 |
780'0 |
0'2 |
 |
 |
Dec |
|
|
791'2 |
3'6 |
 |
 |
Mar |
|
|
799'6 |
3'6 |
 |
 |
May |
|
|
795'4 |
3'6 |
 |
 |
Jul |
|
|
759'6 |
-5'0 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
830.2 |
816.5 |
828.1 |
14.9 |
 |
 |
Jan |
839.6 |
827.2 |
838.0 |
14.7 |
 |
 |
Mar |
847.1 |
835.5 |
845.9 |
14.3 |
 |
 |
May |
852.0 |
846.4 |
852.0 |
14.7 |
 |
 |
Jul |
851.8 |
847.0 |
851.8 |
13.6 |
 |
 |
Sep |
|
|
819.9 |
- 0.7 |
 |
 |
Nov |
784.8 |
784.8 |
784.8 |
2.8 |
 |
 |
Jan |
785.4 |
785.4 |
785.4 |
3.1 |
 |
 |
Mar |
|
|
716.3 |
3.1 |
 |
 |
May |
|
|
787.9 |
3.1 |
 |
 |
Jul |
|
|
767.9 |
|
 |
 |
Sep |
|
|
762.9 |
|
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
515'2 |
512'2 |
515'0 |
0'0 |
 |
 |
Dec |
543'0 |
535'0 |
542'4 |
4'6 |
 |
 |
Mar |
557'2 |
549'6 |
557'0 |
4'6 |
 |
 |
May |
563'4 |
556'2 |
563'0 |
4'4 |
 |
 |
Jul |
564'2 |
557'4 |
564'0 |
4'2 |
 |
 |
Sep |
531'4 |
526'6 |
531'4 |
2'4 |
 |
 |
Dec |
532'0 |
527'0 |
531'6 |
2'2 |
 |
 |
Mar |
539'4 |
538'4 |
539'0 |
-0'4 |
 |
 |
May |
|
|
544'2 |
0'0 |
 |
 |
Jul |
548'2 |
545'6 |
548'2 |
2'2 |
 |
 |
Sep |
506'2 |
506'2 |
506'2 |
-2'4 |
 |
 |
Dec |
508'2 |
505'2 |
508'2 |
0'0 |
 |
 |
Jul |
|
|
521'6 |
0'0 |
 |
 |
Dec |
|
|
500'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
213.500 |
211.150 |
212.650 |
0.950 |
 |
 |
Dec |
215.575 |
213.075 |
214.575 |
0.850 |
 |
 |
Feb |
217.300 |
214.975 |
216.475 |
0.950 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
323.400 |
319.950 |
321.100 |
0.550 |
 |
 |
Oct |
319.250 |
315.725 |
316.625 |
0.500 |
 |
 |
Nov |
312.650 |
309.100 |
309.950 |
0.500 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
83.850 |
81.975 |
83.675 |
1.775 |
 |
 |
Dec |
74.550 |
72.325 |
74.050 |
1.850 |
 |
 |
Feb |
76.950 |
74.975 |
76.450 |
1.550 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
1275'4 |
0'2 |
 |
 |
Nov |
1305'0 |
1290'0 |
1303'6 |
15'6 |
 |
 |
Jan |
1319'6 |
1305'0 |
1318'4 |
15'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3358 |
3325 |
3352 |
6 |
 |
 |
Oct |
3405 |
3361 |
3404 |
18 |
 |
 |
Dec |
3469 |
3425 |
3467 |
14 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
340'0 |
0'0 |
 |
 |
Dec |
375'4 |
371'2 |
374'0 |
1'0 |
 |
 |
Mar |
386'2 |
385'6 |
386'0 |
-0'4 |
 |
 |
|
 |
|
|
|

|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|