| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
543'2 |
526'0 |
528'0 |
-9'6 |
 |
 |
Mar |
555'2 |
539'6 |
541'2 |
-8'6 |
 |
 |
May |
563'2 |
549'0 |
550'4 |
-8'6 |
 |
 |
Jul |
571'4 |
557'6 |
559'0 |
-8'4 |
 |
 |
Sep |
583'0 |
569'4 |
570'6 |
-8'6 |
 |
 |
Dec |
598'2 |
585'2 |
586'4 |
-8'4 |
 |
 |
Mar |
608'4 |
598'2 |
598'2 |
-9'2 |
 |
 |
May |
|
|
617'2 |
-9'2 |
 |
 |
Jul |
608'2 |
608'2 |
608'2 |
-10'4 |
 |
 |
Sep |
600'2 |
600'2 |
600'2 |
-14'2 |
 |
 |
Dec |
|
|
614'2 |
-14'2 |
 |
 |
Mar |
|
|
626'0 |
-14'2 |
 |
 |
May |
|
|
629'2 |
-14'2 |
 |
 |
Jul |
|
|
616'4 |
-14'2 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
5.8300 |
5.7075 |
5.7200 |
-0.0850 |
 |
 |
Mar |
5.8675 |
5.7825 |
5.8050 |
-0.0525 |
 |
 |
May |
5.9550 |
5.8750 |
5.9100 |
-0.0425 |
 |
 |
Jul |
6.0600 |
5.9925 |
6.0125 |
-0.0475 |
 |
 |
Sep |
6.2250 |
6.1500 |
6.1500 |
-0.0375 |
 |
 |
Dec |
6.3575 |
6.3200 |
6.3200 |
-0.0425 |
 |
 |
Mar |
6.4500 |
6.4400 |
6.4400 |
-0.0525 |
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
520'0 |
505'6 |
506'4 |
-9'2 |
 |
 |
Mar |
536'2 |
523'0 |
523'4 |
-8'0 |
 |
 |
May |
549'0 |
535'6 |
535'6 |
-7'6 |
 |
 |
Jul |
560'6 |
548'0 |
549'0 |
-8'0 |
 |
 |
Sep |
574'4 |
562'0 |
563'0 |
-8'4 |
 |
 |
Dec |
592'0 |
580'4 |
581'2 |
-9'2 |
 |
 |
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 |
657.6 |
648.5 |
650.4 |
- 0.2 |
 |
 |
Mar |
670.0 |
661.4 |
663.0 |
- 0.1 |
 |
 |
May |
679.7 |
671.4 |
672.6 |
0.1 |
 |
 |
Jul |
684.5 |
676.6 |
678.1 |
0.1 |
 |
 |
Nov |
672.0 |
665.0 |
667.1 |
1.3 |
 |
 |
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 |
431'2 |
425'6 |
426'4 |
-3'2 |
 |
 |
Mar |
443'2 |
436'6 |
437'6 |
-3'6 |
 |
 |
May |
450'2 |
444'0 |
445'2 |
-3'6 |
 |
 |
Jul |
456'0 |
450'0 |
450'6 |
-3'6 |
 |
 |
Sep |
451'6 |
446'6 |
448'0 |
-3'0 |
 |
 |
Dec |
464'0 |
459'4 |
460'4 |
-1'6 |
 |
 |
Mar |
476'6 |
472'4 |
474'0 |
-1'4 |
 |
 |
May |
482'4 |
479'4 |
481'0 |
-1'2 |
 |
 |
Jul |
484'0 |
482'0 |
483'2 |
-1'0 |
 |
 |
Sep |
467'6 |
467'6 |
467'6 |
-1'4 |
 |
 |
Dec |
472'0 |
469'0 |
470'0 |
-1'4 |
 |
 |
Jul |
|
|
470'2 |
-1'4 |
 |
 |
Dec |
|
|
470'0 |
-1'4 |
 |
 |
|
 |
 |
@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 |
1142'6 |
1121'4 |
1123'0 |
-13'6 |
 |
 |
Mar |
1151'0 |
1131'2 |
1133'0 |
-12'4 |
 |
 |
May |
1158'2 |
1140'6 |
1142'4 |
-11'0 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
3211 |
3131 |
3138 |
- 49 |
 |
 |
Jan |
3240 |
3167 |
3177 |
- 41 |
 |
 |
Mar |
3285 |
3218 |
3226 |
- 35 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
311'4 |
305'2 |
305'4 |
-5'6 |
 |
 |
Mar |
314'4 |
306'6 |
307'0 |
-5'2 |
 |
 |
May |
320'0 |
315'0 |
315'0 |
-4'4 |
 |
 |
|
 |
|
|
|

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