| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
570'0 |
566'2 |
570'0 |
2'4 |
 |
 |
May |
575'6 |
572'0 |
575'4 |
2'2 |
 |
 |
Jul |
584'4 |
580'2 |
584'4 |
2'2 |
 |
 |
Sep |
595'6 |
592'2 |
595'4 |
1'4 |
 |
 |
Dec |
613'0 |
609'4 |
613'0 |
1'4 |
 |
 |
Mar |
627'6 |
626'4 |
627'6 |
1'4 |
 |
 |
May |
|
|
633'4 |
0'0 |
 |
 |
Jul |
630'0 |
628'0 |
630'0 |
0'0 |
 |
 |
Sep |
|
|
633'2 |
0'0 |
 |
 |
Dec |
|
|
639'0 |
0'0 |
 |
 |
Mar |
|
|
650'0 |
0'0 |
 |
 |
May |
|
|
649'6 |
0'0 |
 |
 |
Jul |
|
|
619'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
5.8525 |
5.7950 |
5.8400 |
0.0450 |
 |
 |
May |
5.9950 |
5.9475 |
5.9775 |
0.0225 |
 |
 |
Jul |
6.1250 |
6.0875 |
6.1125 |
0.0250 |
 |
 |
Sep |
6.2675 |
6.2575 |
6.2675 |
0.0025 |
 |
 |
Dec |
6.4900 |
6.4325 |
6.4325 |
|
 |
 |
Mar |
6.5400 |
6.5400 |
6.5400 |
|
 |
 |
May |
|
|
6.5775 |
-0.0175 |
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
558'0 |
552'2 |
557'6 |
3'4 |
 |
 |
May |
570'4 |
565'0 |
570'2 |
3'2 |
 |
 |
Jul |
584'0 |
578'6 |
583'6 |
3'0 |
 |
 |
Sep |
598'2 |
593'6 |
598'2 |
2'6 |
 |
 |
Dec |
618'6 |
618'0 |
618'6 |
1'6 |
 |
 |
Mar |
636'6 |
633'0 |
636'4 |
2'6 |
 |
 |
May |
|
|
653'4 |
-3'0 |
 |
 |
Jul |
637'2 |
637'2 |
637'2 |
1'6 |
 |
 |
Sep |
|
|
650'0 |
-2'6 |
 |
 |
Dec |
|
|
660'0 |
-2'6 |
 |
 |
Mar |
|
|
650'6 |
-2'6 |
 |
 |
May |
|
|
657'2 |
-2'6 |
 |
 |
Jul |
|
|
645'0 |
-2'6 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
681.3 |
680.0 |
680.7 |
0.5 |
 |
 |
May |
693.4 |
690.4 |
693.1 |
1.5 |
 |
 |
Jul |
703.5 |
700.8 |
703.3 |
1.5 |
 |
 |
Nov |
696.3 |
693.9 |
696.1 |
1.0 |
 |
 |
Jan |
703.4 |
701.5 |
703.4 |
1.2 |
 |
 |
Mar |
708.4 |
706.5 |
708.4 |
1.4 |
 |
 |
May |
710.1 |
708.9 |
708.9 |
3.7 |
 |
 |
Jul |
710.3 |
709.8 |
710.3 |
3.8 |
 |
 |
Nov |
|
|
694.8 |
4.4 |
 |
 |
Jan |
|
|
705.5 |
4.4 |
 |
 |
Mar |
|
|
705.5 |
4.4 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
430'0 |
428'0 |
429'6 |
2'0 |
 |
 |
May |
440'6 |
438'4 |
440'2 |
1'6 |
 |
 |
Jul |
449'0 |
447'4 |
448'6 |
1'2 |
 |
 |
Sep |
450'2 |
449'0 |
450'2 |
1'2 |
 |
 |
Dec |
465'4 |
463'6 |
465'2 |
1'4 |
 |
 |
Mar |
477'4 |
476'0 |
477'4 |
1'2 |
 |
 |
May |
484'2 |
483'0 |
484'2 |
1'2 |
 |
 |
Jul |
488'0 |
486'2 |
488'0 |
1'2 |
 |
 |
Sep |
469'0 |
469'0 |
469'0 |
0'4 |
 |
 |
Dec |
475'0 |
473'6 |
474'6 |
0'6 |
 |
 |
Mar |
484'4 |
484'4 |
484'4 |
-0'2 |
 |
 |
May |
|
|
487'4 |
0'0 |
 |
 |
Jul |
|
|
492'6 |
0'0 |
 |
 |
Sep |
|
|
470'0 |
0'0 |
 |
 |
Dec |
|
|
473'0 |
0'0 |
 |
 |
Jul |
|
|
491'4 |
0'0 |
 |
 |
Dec |
|
|
467'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
245.750 |
244.225 |
245.000 |
0.050 |
 |
 |
Apr |
240.050 |
238.250 |
239.175 |
- 0.150 |
 |
 |
Jun |
236.100 |
234.200 |
235.625 |
0.100 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
366.200 |
362.550 |
365.125 |
0.800 |
 |
 |
Apr |
363.425 |
359.400 |
362.175 |
0.850 |
 |
 |
May |
359.975 |
355.750 |
358.525 |
0.500 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
95.875 |
94.075 |
95.800 |
2.100 |
 |
 |
May |
100.575 |
99.425 |
100.400 |
1.850 |
 |
 |
Jun |
110.150 |
108.625 |
110.100 |
1.700 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1149'0 |
1137'4 |
1147'0 |
7'4 |
 |
 |
May |
1165'4 |
1153'4 |
1163'6 |
8'4 |
 |
 |
Jul |
1178'4 |
1166'6 |
1176'4 |
8'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
3138 |
3109 |
3135 |
28 |
 |
 |
May |
3174 |
3144 |
3171 |
27 |
 |
 |
Jul |
3206 |
3176 |
3203 |
27 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
329'4 |
325'4 |
329'4 |
0'2 |
 |
 |
May |
329'2 |
325'2 |
328'4 |
-0'2 |
 |
 |
Jul |
|
|
333'2 |
0'0 |
 |
 |
|
 |
|
|
|

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