| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
516'6 |
513'6 |
515'6 |
0'2 |
|
|
May |
527'4 |
524'6 |
526'4 |
0'2 |
|
|
Jul |
538'6 |
536'4 |
537'6 |
0'4 |
|
|
Sep |
552'2 |
549'6 |
551'4 |
1'0 |
|
|
Dec |
570'2 |
568'0 |
569'2 |
0'6 |
|
|
Mar |
585'4 |
584'2 |
585'4 |
1'2 |
|
|
May |
|
|
587'4 |
0'0 |
|
|
Jul |
|
|
587'6 |
0'0 |
|
|
Sep |
|
|
599'6 |
0'0 |
|
|
Dec |
|
|
622'0 |
0'0 |
|
|
Mar |
|
|
633'0 |
0'0 |
|
|
May |
|
|
636'2 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.8000 |
5.7700 |
5.7950 |
-0.0050 |
|
|
May |
5.9100 |
5.8900 |
5.9025 |
-0.0025 |
|
|
Jul |
6.0325 |
6.0000 |
6.0250 |
0.0200 |
|
|
Sep |
6.1950 |
6.1675 |
6.1700 |
0.0200 |
|
|
Dec |
6.3850 |
6.3525 |
6.3775 |
0.0275 |
|
|
Mar |
6.4850 |
6.4850 |
6.4850 |
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
522'6 |
520'2 |
522'4 |
1'2 |
|
|
May |
535'2 |
532'6 |
535'0 |
1'0 |
|
|
Jul |
548'4 |
546'0 |
548'0 |
0'6 |
|
|
Sep |
563'0 |
560'6 |
562'4 |
0'2 |
|
|
Dec |
582'2 |
580'0 |
582'2 |
1'0 |
|
|
Mar |
|
|
590'6 |
5'6 |
|
|
May |
|
|
600'6 |
5'2 |
|
|
Jul |
606'6 |
606'2 |
606'6 |
5'0 |
|
|
Sep |
|
|
599'0 |
6'4 |
|
|
Dec |
|
|
620'0 |
6'2 |
|
|
Mar |
|
|
640'2 |
6'2 |
|
|
May |
|
|
637'0 |
6'2 |
|
|
Jul |
|
|
624'6 |
6'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
604.2 |
598.8 |
600.5 |
- 1.1 |
|
|
Mar |
615.1 |
609.8 |
611.7 |
- 0.8 |
|
|
May |
626.0 |
620.5 |
622.3 |
- 1.4 |
|
|
Jul |
634.9 |
629.7 |
631.2 |
- 1.4 |
|
|
Nov |
636.5 |
632.4 |
633.0 |
- 0.5 |
|
|
Jan |
640.0 |
631.9 |
640.0 |
14.4 |
|
|
Mar |
|
|
660.0 |
14.8 |
|
|
May |
|
|
674.9 |
14.8 |
|
|
Jul |
|
|
638.0 |
14.8 |
|
|
Nov |
|
|
631.6 |
14.8 |
|
|
Jan |
|
|
636.6 |
14.8 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
449'0 |
446'2 |
448'4 |
1'4 |
|
|
May |
456'2 |
453'6 |
456'0 |
1'4 |
|
|
Jul |
461'6 |
459'0 |
461'2 |
1'2 |
|
|
Sep |
454'4 |
452'4 |
454'2 |
1'0 |
|
|
Dec |
465'2 |
463'4 |
465'0 |
0'4 |
|
|
Mar |
477'6 |
476'2 |
477'6 |
0'2 |
|
|
May |
484'6 |
483'2 |
484'2 |
0'0 |
|
|
Jul |
488'0 |
487'6 |
488'0 |
0'4 |
|
|
Sep |
468'6 |
468'0 |
468'6 |
0'4 |
|
|
Dec |
473'0 |
472'0 |
472'6 |
0'4 |
|
|
Mar |
|
|
485'4 |
0'0 |
|
|
May |
|
|
492'2 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
473'2 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
Jul |
|
|
488'6 |
0'0 |
|
|
Dec |
|
|
467'2 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
231.875 |
229.925 |
230.725 |
0.325 |
|
|
Feb |
232.325 |
230.550 |
231.400 |
0.625 |
|
|
Apr |
231.700 |
230.175 |
231.175 |
1.075 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
348.850 |
345.750 |
346.575 |
0.900 |
|
|
Mar |
342.825 |
339.800 |
340.700 |
1.100 |
|
|
Apr |
341.000 |
338.250 |
339.150 |
1.400 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
85.425 |
84.600 |
85.350 |
0.850 |
|
|
Apr |
90.000 |
89.250 |
89.950 |
0.750 |
|
|
May |
93.600 |
93.225 |
93.600 |
0.675 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1056'4 |
1051'4 |
1055'4 |
2'2 |
|
|
Mar |
1068'4 |
1063'4 |
1067'2 |
2'2 |
|
|
May |
1079'2 |
1074'0 |
1078'0 |
2'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
3005 |
2984 |
3002 |
16 |
|
|
Mar |
3037 |
3015 |
3033 |
14 |
|
|
May |
3073 |
3054 |
3069 |
12 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
297'4 |
286'6 |
288'6 |
-9'0 |
|
|
May |
300'2 |
296'0 |
296'0 |
-9'4 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog