| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
528'2 |
523'6 |
523'6 |
-3'2 |
 |
 |
Mar |
541'4 |
536'0 |
536'2 |
-4'4 |
 |
 |
May |
550'4 |
545'4 |
545'4 |
-4'2 |
 |
 |
Jul |
559'0 |
554'0 |
554'0 |
-4'4 |
 |
 |
Sep |
570'6 |
566'4 |
566'4 |
-3'6 |
 |
 |
Dec |
586'0 |
582'0 |
582'0 |
-4'0 |
 |
 |
Mar |
596'4 |
596'0 |
596'4 |
-2'0 |
 |
 |
May |
|
|
617'2 |
0'0 |
 |
 |
Jul |
|
|
608'2 |
0'0 |
 |
 |
Sep |
|
|
600'2 |
0'0 |
 |
 |
Dec |
|
|
614'2 |
0'0 |
 |
 |
Mar |
|
|
626'0 |
0'0 |
 |
 |
May |
|
|
629'2 |
0'0 |
 |
 |
Jul |
|
|
616'4 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
5.7200 |
5.7025 |
5.7025 |
-0.0250 |
 |
 |
Mar |
5.8075 |
5.7900 |
5.7975 |
-0.0075 |
 |
 |
May |
5.8875 |
5.8875 |
5.8875 |
-0.0175 |
 |
 |
Jul |
6.0050 |
6.0000 |
6.0025 |
-0.0150 |
 |
 |
Sep |
6.1650 |
6.1650 |
6.1650 |
-0.0150 |
 |
 |
Dec |
6.3575 |
6.3200 |
6.3200 |
-0.0425 |
 |
 |
Mar |
6.4500 |
6.4400 |
6.4400 |
-0.0525 |
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
508'2 |
503'6 |
504'2 |
-2'0 |
 |
 |
Mar |
523'6 |
519'4 |
520'0 |
-3'6 |
 |
 |
May |
535'4 |
532'0 |
532'2 |
-4'2 |
 |
 |
Jul |
548'6 |
544'4 |
545'0 |
-4'2 |
 |
 |
Sep |
562'4 |
559'0 |
559'0 |
-4'4 |
 |
 |
Dec |
579'0 |
577'0 |
577'2 |
-4'2 |
 |
 |
Mar |
|
|
609'2 |
-9'0 |
 |
 |
May |
|
|
617'0 |
-9'0 |
 |
 |
Jul |
|
|
614'0 |
-10'0 |
 |
 |
Sep |
|
|
598'0 |
-10'0 |
 |
 |
Dec |
|
|
616'0 |
-10'0 |
 |
 |
Mar |
|
|
626'0 |
-10'0 |
 |
 |
May |
|
|
622'6 |
-10'0 |
 |
 |
Jul |
|
|
608'0 |
-10'0 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
652.2 |
642.5 |
644.2 |
- 6.0 |
 |
 |
Mar |
664.9 |
654.8 |
656.6 |
- 6.4 |
 |
 |
May |
674.2 |
664.9 |
666.1 |
- 6.9 |
 |
 |
Jul |
678.7 |
671.0 |
671.8 |
- 6.3 |
 |
 |
Nov |
665.0 |
663.0 |
663.4 |
- 3.5 |
 |
 |
Jan |
675.3 |
670.4 |
670.4 |
0.2 |
 |
 |
Mar |
|
|
678.7 |
- 0.5 |
 |
 |
May |
|
|
674.9 |
- 1.1 |
 |
 |
Jul |
|
|
671.1 |
- 1.1 |
 |
 |
Nov |
|
|
664.7 |
- 1.2 |
 |
 |
Jan |
|
|
669.7 |
- 1.2 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
427'0 |
425'4 |
425'4 |
-1'0 |
 |
 |
Mar |
438'2 |
436'2 |
436'4 |
-1'2 |
 |
 |
May |
445'4 |
443'6 |
444'0 |
-1'2 |
 |
 |
Jul |
451'2 |
449'4 |
449'4 |
-1'4 |
 |
 |
Sep |
448'2 |
446'6 |
446'6 |
-1'4 |
 |
 |
Dec |
461'0 |
459'4 |
459'4 |
-1'4 |
 |
 |
Mar |
474'2 |
474'2 |
474'2 |
0'0 |
 |
 |
May |
|
|
481'0 |
0'0 |
 |
 |
Jul |
483'4 |
483'2 |
483'2 |
-0'4 |
 |
 |
Sep |
468'0 |
467'6 |
468'0 |
0'2 |
 |
 |
Dec |
470'2 |
470'0 |
470'2 |
-0'2 |
 |
 |
Jul |
|
|
470'2 |
0'0 |
 |
 |
Dec |
|
|
470'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
217.625 |
212.875 |
214.425 |
- 1.575 |
 |
 |
Feb |
218.800 |
213.775 |
215.100 |
- 1.850 |
 |
 |
Apr |
219.325 |
214.350 |
215.300 |
- 2.225 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
341.000 |
339.950 |
340.675 |
- 1.200 |
 |
 |
Jan |
323.425 |
314.750 |
315.850 |
- 5.075 |
 |
 |
Mar |
315.525 |
307.275 |
308.025 |
- 4.850 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
79.625 |
78.400 |
79.525 |
0.625 |
 |
 |
Feb |
80.225 |
78.300 |
79.675 |
0.625 |
 |
 |
Apr |
84.125 |
82.450 |
83.775 |
0.650 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
1125'6 |
1117'2 |
1119'0 |
-3'4 |
 |
 |
Mar |
1135'4 |
1127'0 |
1128'6 |
-3'2 |
 |
 |
May |
1144'4 |
1136'6 |
1138'2 |
-3'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
3152 |
3135 |
3144 |
4 |
 |
 |
Jan |
3190 |
3171 |
3180 |
4 |
 |
 |
Mar |
3245 |
3221 |
3231 |
4 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
307'4 |
303'2 |
303'2 |
-2'4 |
 |
 |
Mar |
308'2 |
305'4 |
305'4 |
-1'6 |
 |
 |
May |
315'6 |
314'6 |
314'6 |
-0'2 |
 |
 |
|
 |
|
|
|

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