| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
771'6 |
759'2 |
765'4 |
9'0 |
 |
 |
Dec |
792'2 |
767'0 |
786'6 |
12'6 |
 |
 |
Mar |
805'4 |
781'4 |
800'4 |
12'2 |
 |
 |
May |
809'2 |
787'2 |
805'4 |
12'0 |
 |
 |
Jul |
799'0 |
780'2 |
794'6 |
9'0 |
 |
 |
Sep |
798'0 |
781'4 |
794'0 |
7'2 |
 |
 |
Dec |
802'2 |
787'2 |
797'6 |
5'4 |
 |
 |
Mar |
800'0 |
789'2 |
793'6 |
0'2 |
 |
 |
May |
|
|
783'4 |
0'0 |
 |
 |
Jul |
770'0 |
758'4 |
763'4 |
-0'4 |
 |
 |
Sep |
763'6 |
763'0 |
763'0 |
-5'2 |
 |
 |
Dec |
779'6 |
776'4 |
778'0 |
-1'2 |
 |
 |
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 |
7.6050 |
7.5050 |
7.5900 |
0.1975 |
 |
 |
Dec |
7.7775 |
7.5775 |
7.7700 |
0.1400 |
 |
 |
Mar |
7.9500 |
7.7575 |
7.9425 |
0.1225 |
 |
 |
May |
8.0450 |
7.6775 |
8.0300 |
0.1100 |
 |
 |
Jul |
8.0650 |
7.7250 |
8.0575 |
0.0950 |
 |
 |
Sep |
7.8875 |
7.6975 |
7.8675 |
0.0825 |
 |
 |
Dec |
7.9450 |
7.8150 |
7.8900 |
0.0350 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
836'6 |
836'0 |
836'6 |
16'4 |
 |
 |
Dec |
855'2 |
831'4 |
852'6 |
14'6 |
 |
 |
Mar |
867'0 |
844'6 |
865'0 |
13'6 |
 |
 |
May |
869'0 |
848'2 |
867'2 |
12'2 |
 |
 |
Jul |
856'2 |
838'4 |
853'6 |
9'4 |
 |
 |
Sep |
852'0 |
837'0 |
846'2 |
4'2 |
 |
 |
Dec |
853'0 |
841'4 |
847'0 |
2'0 |
 |
 |
Mar |
845'0 |
838'0 |
843'4 |
1'6 |
 |
 |
May |
|
|
828'2 |
4'6 |
 |
 |
Jul |
790'2 |
790'0 |
790'0 |
-0'2 |
 |
 |
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 |
840.4 |
816.5 |
838.1 |
24.9 |
 |
 |
Jan |
849.8 |
827.2 |
847.7 |
24.4 |
 |
 |
Mar |
857.3 |
835.5 |
855.4 |
23.8 |
 |
 |
May |
861.7 |
845.7 |
860.4 |
23.1 |
 |
 |
Jul |
861.3 |
845.7 |
860.8 |
22.6 |
 |
 |
Sep |
|
|
819.9 |
- 0.7 |
 |
 |
Nov |
794.1 |
782.0 |
789.0 |
7.0 |
 |
 |
Jan |
794.7 |
787.0 |
794.7 |
8.0 |
 |
 |
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 |
522'2 |
512'0 |
522'0 |
7'0 |
 |
 |
Dec |
545'6 |
534'2 |
545'6 |
8'0 |
 |
 |
Mar |
559'4 |
548'4 |
559'4 |
7'2 |
 |
 |
May |
566'0 |
555'2 |
566'0 |
7'4 |
 |
 |
Jul |
567'4 |
556'6 |
567'2 |
7'4 |
 |
 |
Sep |
534'6 |
526'0 |
534'4 |
5'4 |
 |
 |
Dec |
535'2 |
527'0 |
535'2 |
5'6 |
 |
 |
Mar |
545'0 |
537'2 |
545'0 |
5'4 |
 |
 |
May |
548'6 |
542'4 |
548'6 |
4'2 |
 |
 |
Jul |
551'0 |
544'4 |
550'6 |
4'6 |
 |
 |
Sep |
512'0 |
506'2 |
512'0 |
3'2 |
 |
 |
Dec |
513'4 |
505'2 |
510'4 |
2'2 |
 |
 |
Jul |
|
|
521'6 |
0'0 |
 |
 |
Dec |
504'0 |
504'0 |
504'0 |
1'4 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
212.675 |
210.500 |
212.200 |
- 0.475 |
 |
 |
Dec |
214.675 |
212.425 |
214.200 |
- 0.375 |
 |
 |
Feb |
216.350 |
214.225 |
215.900 |
- 0.575 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
322.000 |
317.000 |
320.050 |
- 1.400 |
 |
 |
Oct |
317.250 |
312.275 |
315.525 |
- 1.500 |
 |
 |
Nov |
310.725 |
305.875 |
309.200 |
- 1.225 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
84.075 |
83.250 |
83.325 |
-0.350 |
 |
 |
Dec |
74.600 |
73.525 |
73.675 |
-0.475 |
 |
 |
Feb |
76.875 |
75.975 |
76.075 |
-0.450 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
1275'4 |
0'2 |
 |
 |
Nov |
1316'4 |
1290'0 |
1313'0 |
25'0 |
 |
 |
Jan |
1331'2 |
1305'0 |
1328'0 |
24'6 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3412 |
3325 |
3400 |
54 |
 |
 |
Oct |
3450 |
3361 |
3433 |
47 |
 |
 |
Dec |
3517 |
3425 |
3500 |
47 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
340'0 |
0'0 |
 |
 |
Dec |
383'0 |
371'2 |
383'0 |
10'0 |
 |
 |
Mar |
396'0 |
385'6 |
396'0 |
9'4 |
 |
 |
|
 |
|
|
|

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