| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
708'4 |
702'2 |
705'4 |
-0'2 |
 |
 |
Dec |
725'2 |
719'4 |
722'0 |
-0'6 |
 |
 |
Mar |
740'0 |
734'4 |
736'6 |
-1'0 |
 |
 |
May |
746'0 |
740'6 |
742'4 |
-1'0 |
 |
 |
Jul |
740'0 |
735'4 |
737'0 |
-1'6 |
 |
 |
Sep |
742'0 |
738'0 |
740'0 |
-2'0 |
 |
 |
Dec |
750'0 |
745'6 |
747'0 |
-3'2 |
 |
 |
Mar |
750'0 |
750'0 |
750'0 |
-5'0 |
 |
 |
May |
|
|
738'6 |
0'0 |
 |
 |
Jul |
|
|
732'0 |
0'0 |
 |
 |
Sep |
|
|
735'0 |
0'0 |
 |
 |
Dec |
|
|
752'4 |
0'0 |
 |
 |
Mar |
|
|
761'0 |
0'0 |
 |
 |
May |
|
|
751'4 |
0'0 |
 |
 |
Jul |
|
|
726'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
7.2850 |
7.2525 |
7.2750 |
-0.0150 |
 |
 |
Dec |
7.5225 |
7.4900 |
7.5100 |
-0.0150 |
 |
 |
Mar |
7.6775 |
7.6525 |
7.6775 |
-0.0125 |
 |
 |
May |
7.7375 |
7.7375 |
7.7375 |
-0.0325 |
 |
 |
Jul |
7.7625 |
7.7400 |
7.7400 |
-0.0175 |
 |
 |
Sep |
7.5975 |
7.5000 |
7.5850 |
0.0625 |
 |
 |
Dec |
7.6000 |
7.4975 |
7.5325 |
0.0425 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
766'6 |
760'4 |
763'6 |
0'2 |
 |
 |
Dec |
782'4 |
776'2 |
779'0 |
0'0 |
 |
 |
Mar |
794'0 |
788'4 |
790'4 |
-0'4 |
 |
 |
May |
798'4 |
792'6 |
794'6 |
-1'0 |
 |
 |
Jul |
792'2 |
787'4 |
790'0 |
-0'6 |
 |
 |
Sep |
791'6 |
791'6 |
791'6 |
-0'4 |
 |
 |
Dec |
800'0 |
780'0 |
796'4 |
18'2 |
 |
 |
Mar |
798'0 |
793'6 |
793'6 |
15'6 |
 |
 |
May |
|
|
794'2 |
14'0 |
 |
 |
Jul |
755'0 |
755'0 |
755'0 |
13'2 |
 |
 |
Sep |
750'0 |
750'0 |
750'0 |
13'2 |
 |
 |
Dec |
|
|
775'0 |
13'2 |
 |
 |
Mar |
|
|
783'4 |
13'2 |
 |
 |
May |
|
|
779'2 |
13'2 |
 |
 |
Jul |
|
|
752'2 |
13'2 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
827.4 |
821.6 |
824.8 |
2.2 |
 |
 |
Jan |
837.1 |
831.6 |
834.3 |
1.8 |
 |
 |
Mar |
843.7 |
837.0 |
842.5 |
3.4 |
 |
 |
May |
845.1 |
841.2 |
845.1 |
3.5 |
 |
 |
Jul |
843.2 |
837.9 |
843.2 |
3.6 |
 |
 |
Sep |
|
|
831.3 |
19.6 |
 |
 |
Nov |
756.6 |
733.0 |
750.0 |
- 0.6 |
 |
 |
Jan |
756.9 |
756.9 |
756.9 |
- 0.6 |
 |
 |
Mar |
|
|
716.3 |
- 0.6 |
 |
 |
May |
|
|
750.5 |
- 0.6 |
 |
 |
Jul |
|
|
749.5 |
- 0.6 |
 |
 |
Sep |
|
|
747.5 |
- 0.5 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
463'0 |
460'0 |
462'4 |
0'4 |
 |
 |
Dec |
486'0 |
483'0 |
485'4 |
0'6 |
 |
 |
Mar |
501'2 |
498'0 |
501'2 |
1'0 |
 |
 |
May |
509'4 |
506'4 |
509'2 |
0'4 |
 |
 |
Jul |
512'4 |
510'2 |
512'2 |
-0'2 |
 |
 |
Sep |
493'4 |
492'4 |
493'4 |
-0'4 |
 |
 |
Dec |
498'4 |
497'2 |
498'4 |
0'0 |
 |
 |
Mar |
509'0 |
508'2 |
509'0 |
-0'2 |
 |
 |
May |
|
|
514'2 |
0'0 |
 |
 |
Jul |
517'0 |
517'0 |
517'0 |
-0'4 |
 |
 |
Sep |
|
|
487'6 |
0'0 |
 |
 |
Dec |
495'6 |
495'6 |
495'6 |
0'2 |
 |
 |
Jul |
|
|
504'4 |
0'0 |
 |
 |
Dec |
|
|
498'4 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
226.050 |
223.000 |
223.350 |
- 3.475 |
 |
 |
Oct |
222.550 |
218.825 |
219.200 |
- 4.025 |
 |
 |
Dec |
222.175 |
218.500 |
218.700 |
- 4.100 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
348.075 |
340.500 |
341.200 |
- 8.375 |
 |
 |
Sep |
344.000 |
335.000 |
336.150 |
- 8.775 |
 |
 |
Oct |
338.350 |
329.025 |
329.775 |
- 9.725 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
102.250 |
101.275 |
101.400 |
- 0.050 |
 |
 |
Oct |
89.000 |
88.100 |
88.325 |
0.225 |
 |
 |
Dec |
80.300 |
79.550 |
79.700 |
0.575 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
1238'6 |
1230'4 |
1235'2 |
2'2 |
 |
 |
Sep |
1231'4 |
1224'4 |
1227'0 |
1'0 |
 |
 |
Nov |
1244'4 |
1235'4 |
1240'4 |
1'4 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
3329 |
3311 |
3321 |
5 |
 |
 |
Sep |
3310 |
3290 |
3298 |
2 |
 |
 |
Oct |
3297 |
3280 |
3286 |
2 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
339'6 |
338'0 |
338'4 |
-0'2 |
 |
 |
Dec |
353'6 |
350'4 |
351'2 |
0'0 |
 |
 |
Mar |
363'0 |
363'0 |
363'0 |
-0'2 |
 |
 |
|
 |
|
|
|

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