| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
646'4 |
640'2 |
646'4 |
6'6 |
|
|
Dec |
665'2 |
658'6 |
664'2 |
6'0 |
|
|
Mar |
681'2 |
675'4 |
680'4 |
5'6 |
|
|
May |
688'2 |
683'4 |
688'0 |
5'4 |
|
|
Jul |
688'0 |
684'4 |
687'4 |
4'2 |
|
|
Sep |
694'6 |
693'0 |
694'6 |
3'4 |
|
|
Dec |
708'6 |
706'0 |
707'6 |
3'4 |
|
|
Mar |
|
|
700'6 |
0'0 |
|
|
May |
|
|
706'6 |
0'0 |
|
|
Jul |
|
|
682'0 |
0'0 |
|
|
Sep |
|
|
696'2 |
0'0 |
|
|
Dec |
|
|
709'0 |
0'0 |
|
|
Mar |
|
|
725'0 |
0'0 |
|
|
May |
|
|
715'4 |
0'0 |
|
|
Jul |
|
|
726'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
6.8475 |
6.7800 |
6.8475 |
0.0525 |
|
|
Dec |
7.1000 |
7.0000 |
7.0775 |
0.0550 |
|
|
Mar |
7.2575 |
7.2425 |
7.2575 |
0.0700 |
|
|
May |
7.3350 |
7.2625 |
7.2825 |
0.0700 |
|
|
Jul |
7.3500 |
7.2900 |
7.2900 |
0.0425 |
|
|
Sep |
7.2775 |
7.1925 |
7.1925 |
0.0150 |
|
|
Dec |
|
|
7.3600 |
0.0150 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
726'0 |
715'0 |
725'4 |
11'4 |
|
|
Dec |
741'4 |
731'6 |
741'2 |
10'6 |
|
|
Mar |
753'4 |
745'0 |
753'2 |
10'2 |
|
|
May |
757'4 |
749'4 |
757'2 |
9'0 |
|
|
Jul |
754'4 |
750'0 |
754'4 |
8'0 |
|
|
Sep |
753'0 |
753'0 |
753'0 |
1'0 |
|
|
Dec |
767'2 |
767'2 |
767'2 |
4'6 |
|
|
Mar |
|
|
757'0 |
8'6 |
|
|
May |
|
|
763'6 |
8'4 |
|
|
Jul |
740'0 |
740'0 |
740'0 |
7'2 |
|
|
Sep |
|
|
750'0 |
7'2 |
|
|
Dec |
|
|
751'0 |
7'2 |
|
|
Mar |
|
|
759'4 |
7'2 |
|
|
May |
|
|
755'2 |
7'2 |
|
|
Jul |
|
|
728'2 |
7'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
783.4 |
777.5 |
782.5 |
2.7 |
|
|
Jan |
792.2 |
787.0 |
791.1 |
2.3 |
|
|
Mar |
798.4 |
794.7 |
798.2 |
2.4 |
|
|
May |
804.3 |
801.9 |
804.1 |
2.5 |
|
|
Jul |
806.0 |
806.0 |
806.0 |
0.6 |
|
|
Sep |
|
|
795.0 |
8.0 |
|
|
Nov |
|
|
744.0 |
|
|
|
Jan |
|
|
756.9 |
6.9 |
|
|
Mar |
|
|
716.3 |
10.2 |
|
|
May |
|
|
743.0 |
10.2 |
|
|
Jul |
|
|
742.0 |
10.2 |
|
|
Sep |
|
|
737.0 |
10.2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
440'6 |
438'4 |
439'4 |
0'4 |
|
|
Dec |
464'0 |
461'0 |
462'4 |
0'4 |
|
|
Mar |
479'4 |
477'0 |
478'2 |
0'4 |
|
|
May |
488'4 |
486'0 |
487'2 |
0'4 |
|
|
Jul |
493'2 |
491'2 |
492'4 |
0'4 |
|
|
Sep |
482'4 |
481'2 |
482'4 |
0'6 |
|
|
Dec |
490'2 |
488'0 |
489'0 |
0'4 |
|
|
Mar |
|
|
499'6 |
0'0 |
|
|
May |
|
|
508'0 |
0'0 |
|
|
Jul |
|
|
513'0 |
0'0 |
|
|
Sep |
|
|
490'2 |
0'0 |
|
|
Dec |
|
|
491'2 |
0'0 |
|
|
Jul |
|
|
511'4 |
0'0 |
|
|
Dec |
|
|
494'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
232.650 |
229.500 |
231.475 |
0.475 |
|
|
Oct |
226.900 |
222.750 |
225.150 |
0.350 |
|
|
Dec |
226.075 |
221.600 |
224.150 |
- 0.225 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
352.100 |
347.975 |
351.650 |
3.600 |
|
|
Sep |
345.650 |
340.600 |
345.075 |
3.650 |
|
|
Oct |
335.475 |
329.900 |
335.025 |
2.975 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
95.600 |
95.100 |
95.400 |
|
|
|
Oct |
82.300 |
81.325 |
82.125 |
0.500 |
|
|
Dec |
73.700 |
72.875 |
73.450 |
0.350 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
1160'0 |
0'0 |
|
|
Sep |
1162'0 |
1158'0 |
1160'0 |
1'0 |
|
|
Nov |
1178'6 |
1175'0 |
1177'0 |
0'6 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
3083 |
|
|
|
Sep |
3099 |
3085 |
3086 |
- 3 |
|
|
Oct |
3102 |
3090 |
3092 |
- 1 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
315'0 |
312'6 |
314'0 |
3'2 |
|
|
Dec |
334'6 |
332'0 |
334'0 |
3'0 |
|
|
Mar |
|
|
345'2 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog