| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
767'0 |
752'2 |
753'2 |
-13'6 |
 |
 |
Dec |
784'6 |
756'4 |
765'2 |
-18'6 |
 |
 |
Mar |
798'6 |
771'2 |
779'6 |
-18'0 |
 |
 |
May |
802'6 |
776'6 |
785'2 |
-17'4 |
 |
 |
Jul |
792'0 |
767'0 |
775'4 |
-16'6 |
 |
 |
Sep |
790'6 |
768'0 |
776'6 |
-15'2 |
 |
 |
Dec |
793'2 |
776'6 |
780'2 |
-16'6 |
 |
 |
Mar |
793'6 |
785'0 |
785'0 |
-12'4 |
 |
 |
May |
787'0 |
779'2 |
779'2 |
-11'4 |
 |
 |
Jul |
758'6 |
750'0 |
750'0 |
-17'6 |
 |
 |
Sep |
|
|
765'0 |
0'0 |
 |
 |
Dec |
|
|
786'2 |
0'6 |
 |
 |
Mar |
|
|
770'0 |
0'0 |
 |
 |
May |
|
|
752'0 |
0'0 |
 |
 |
Jul |
|
|
738'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
7.4425 |
7.3800 |
7.3800 |
-0.0725 |
 |
 |
Dec |
7.6925 |
7.5075 |
7.5350 |
-0.1575 |
 |
 |
Mar |
7.8675 |
7.7975 |
7.8325 |
-0.0450 |
 |
 |
May |
7.9425 |
7.9425 |
7.9425 |
-0.0325 |
 |
 |
Jul |
8.0800 |
7.8300 |
8.0275 |
0.1125 |
 |
 |
Sep |
7.8500 |
7.6500 |
7.7925 |
0.0825 |
 |
 |
Dec |
7.9125 |
7.7000 |
7.8800 |
0.0850 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
827'2 |
813'0 |
813'0 |
-14'6 |
 |
 |
Dec |
846'2 |
817'2 |
825'4 |
-18'6 |
 |
 |
Mar |
858'0 |
831'0 |
839'0 |
-17'6 |
 |
 |
May |
860'6 |
835'2 |
842'6 |
-16'6 |
 |
 |
Jul |
846'4 |
824'6 |
830'6 |
-15'0 |
 |
 |
Sep |
843'0 |
822'0 |
822'4 |
-19'4 |
 |
 |
Dec |
845'0 |
837'0 |
839'4 |
-4'4 |
 |
 |
Mar |
841'0 |
832'0 |
840'0 |
6'4 |
 |
 |
May |
|
|
823'4 |
4'0 |
 |
 |
Jul |
790'0 |
780'0 |
780'0 |
-1'4 |
 |
 |
Sep |
|
|
750'0 |
-1'4 |
 |
 |
Dec |
|
|
787'4 |
-1'4 |
 |
 |
Mar |
|
|
796'0 |
-1'4 |
 |
 |
May |
|
|
791'6 |
-1'4 |
 |
 |
Jul |
|
|
764'6 |
-1'4 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
825.4 |
815.3 |
816.3 |
- 7.4 |
 |
 |
Jan |
835.1 |
824.9 |
825.5 |
- 7.7 |
 |
 |
Mar |
842.4 |
833.4 |
833.4 |
- 7.1 |
 |
 |
May |
845.1 |
837.9 |
837.9 |
- 7.1 |
 |
 |
Jul |
844.0 |
842.0 |
844.0 |
- 0.9 |
 |
 |
Sep |
|
|
819.9 |
1.0 |
 |
 |
Nov |
783.0 |
774.8 |
775.4 |
4.2 |
 |
 |
Jan |
782.1 |
782.1 |
782.1 |
4.2 |
 |
 |
Mar |
|
|
716.3 |
4.2 |
 |
 |
May |
|
|
784.8 |
4.2 |
 |
 |
Jul |
|
|
767.9 |
- 0.1 |
 |
 |
Sep |
|
|
762.9 |
- 0.1 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
518'0 |
510'0 |
510'6 |
-1'2 |
 |
 |
Dec |
542'0 |
532'0 |
534'0 |
-2'4 |
 |
 |
Mar |
556'6 |
547'0 |
548'0 |
-3'2 |
 |
 |
May |
562'6 |
553'2 |
554'6 |
-2'2 |
 |
 |
Jul |
563'2 |
554'0 |
555'2 |
-2'2 |
 |
 |
Sep |
531'4 |
523'2 |
525'6 |
-1'6 |
 |
 |
Dec |
531'2 |
522'6 |
524'6 |
-2'2 |
 |
 |
Mar |
540'2 |
533'4 |
535'2 |
-1'2 |
 |
 |
May |
544'2 |
540'6 |
540'6 |
-0'2 |
 |
 |
Jul |
546'2 |
541'0 |
541'0 |
-1'4 |
 |
 |
Sep |
510'4 |
510'4 |
510'4 |
3'2 |
 |
 |
Dec |
509'0 |
504'2 |
504'2 |
-2'0 |
 |
 |
Jul |
|
|
521'6 |
0'0 |
 |
 |
Dec |
|
|
500'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
221.350 |
218.850 |
220.550 |
- 1.050 |
 |
 |
Oct |
214.000 |
210.825 |
211.825 |
- 1.200 |
 |
 |
Dec |
215.850 |
212.700 |
213.800 |
- 1.075 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
323.600 |
320.025 |
320.900 |
- 1.550 |
 |
 |
Oct |
319.250 |
315.150 |
316.750 |
- 1.550 |
 |
 |
Nov |
312.800 |
308.050 |
310.150 |
- 1.550 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
81.975 |
79.800 |
81.900 |
1.275 |
 |
 |
Dec |
72.375 |
70.500 |
72.300 |
1.100 |
 |
 |
Feb |
75.075 |
73.200 |
75.075 |
1.125 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
1278'4 |
1271'6 |
1272'0 |
-4'2 |
 |
 |
Nov |
1294'4 |
1279'6 |
1281'6 |
-6'2 |
 |
 |
Jan |
1309'2 |
1295'2 |
1296'6 |
-6'0 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3362 |
3335 |
3339 |
- 43 |
 |
 |
Oct |
3417 |
3373 |
3384 |
- 41 |
 |
 |
Dec |
3485 |
3438 |
3453 |
- 36 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
348'0 |
0'0 |
 |
 |
Dec |
374'4 |
369'4 |
370'4 |
-4'2 |
 |
 |
Mar |
385'0 |
382'0 |
382'0 |
-3'4 |
 |
 |
|
 |
|
|
|

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