| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
521'0 |
510'2 |
518'0 |
7'4 |
 |
 |
May |
531'4 |
521'2 |
528'6 |
7'2 |
 |
 |
Jul |
543'0 |
533'2 |
540'4 |
7'0 |
 |
 |
Sep |
557'0 |
548'0 |
555'0 |
7'0 |
 |
 |
Dec |
575'6 |
566'6 |
573'6 |
6'6 |
 |
 |
Mar |
591'4 |
583'4 |
589'4 |
6'4 |
 |
 |
May |
598'2 |
597'4 |
597'4 |
6'2 |
 |
 |
Jul |
597'6 |
596'0 |
596'4 |
5'4 |
 |
 |
Sep |
|
|
600'0 |
5'2 |
 |
 |
Dec |
|
|
618'6 |
4'6 |
 |
 |
Mar |
|
|
633'4 |
4'6 |
 |
 |
May |
|
|
639'2 |
4'6 |
 |
 |
Jul |
|
|
619'0 |
4'6 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
5.6975 |
5.6050 |
5.6525 |
0.0275 |
 |
 |
May |
5.8100 |
5.7400 |
5.7625 |
0.0225 |
 |
 |
Jul |
5.9300 |
5.8625 |
5.8800 |
0.0200 |
 |
 |
Sep |
6.0950 |
6.0475 |
6.0475 |
0.0200 |
 |
 |
Dec |
6.2925 |
6.2150 |
6.2800 |
0.0625 |
 |
 |
Mar |
6.4100 |
6.4075 |
6.4100 |
0.0525 |
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
529'0 |
517'2 |
528'2 |
11'0 |
 |
 |
May |
539'6 |
528'2 |
539'0 |
10'2 |
 |
 |
Jul |
552'4 |
541'6 |
552'2 |
10'4 |
 |
 |
Sep |
567'0 |
557'2 |
566'2 |
9'4 |
 |
 |
Dec |
586'4 |
576'6 |
586'0 |
9'2 |
 |
 |
Mar |
601'4 |
601'4 |
601'4 |
9'2 |
 |
 |
May |
|
|
615'6 |
9'2 |
 |
 |
Jul |
|
|
601'4 |
9'4 |
 |
 |
Sep |
|
|
599'0 |
8'4 |
 |
 |
Dec |
|
|
620'0 |
8'4 |
 |
 |
Mar |
|
|
640'2 |
8'4 |
 |
 |
May |
|
|
637'0 |
8'4 |
 |
 |
Jul |
|
|
624'6 |
8'4 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
651.1 |
632.6 |
637.2 |
2.8 |
 |
 |
May |
658.6 |
642.0 |
646.6 |
3.5 |
 |
 |
Jul |
663.5 |
647.6 |
652.4 |
3.2 |
 |
 |
Nov |
656.0 |
643.9 |
647.0 |
2.3 |
 |
 |
Jan |
660.0 |
652.5 |
655.0 |
4.6 |
 |
 |
Mar |
|
|
653.6 |
4.0 |
 |
 |
May |
|
|
642.9 |
3.8 |
 |
 |
Jul |
|
|
651.5 |
3.9 |
 |
 |
Nov |
|
|
646.6 |
3.9 |
 |
 |
Jan |
|
|
645.6 |
3.9 |
 |
 |
Mar |
|
|
645.6 |
3.9 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
427'2 |
420'0 |
424'6 |
4'4 |
 |
 |
May |
434'2 |
427'2 |
431'6 |
4'0 |
 |
 |
Jul |
439'6 |
433'4 |
438'2 |
4'2 |
 |
 |
Sep |
437'4 |
432'4 |
436'4 |
3'2 |
 |
 |
Dec |
450'4 |
446'2 |
449'4 |
2'6 |
 |
 |
Mar |
463'2 |
459'6 |
462'6 |
2'4 |
 |
 |
May |
470'0 |
467'2 |
469'2 |
2'0 |
 |
 |
Jul |
474'4 |
471'0 |
473'0 |
2'0 |
 |
 |
Sep |
460'2 |
458'2 |
460'0 |
0'6 |
 |
 |
Dec |
466'2 |
464'0 |
465'6 |
0'2 |
 |
 |
Mar |
|
|
477'6 |
0'2 |
 |
 |
May |
|
|
484'4 |
0'2 |
 |
 |
Jul |
|
|
489'2 |
-0'2 |
 |
 |
Sep |
|
|
465'0 |
-0'2 |
 |
 |
Dec |
|
|
472'0 |
-0'2 |
 |
 |
Jul |
|
|
489'6 |
-0'2 |
 |
 |
Dec |
|
|
470'0 |
-0'2 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
236.275 |
229.250 |
232.075 |
- 3.900 |
 |
 |
Apr |
238.600 |
231.275 |
233.925 |
- 4.450 |
 |
 |
Jun |
233.975 |
227.500 |
229.575 |
- 4.300 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
368.700 |
359.525 |
361.750 |
- 6.500 |
 |
 |
Mar |
365.000 |
355.300 |
356.150 |
- 8.100 |
 |
 |
Apr |
363.375 |
353.675 |
354.750 |
- 8.025 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
88.475 |
87.600 |
88.350 |
0.475 |
 |
 |
Apr |
95.975 |
94.650 |
95.250 |
0.200 |
 |
 |
May |
98.900 |
98.000 |
98.700 |
0.250 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1059'0 |
1047'6 |
1056'4 |
3'4 |
 |
 |
May |
1070'2 |
1059'4 |
1067'4 |
3'2 |
 |
 |
Jul |
1082'2 |
1072'4 |
1079'4 |
3'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
2905 |
2884 |
2898 |
6 |
 |
 |
May |
2955 |
2930 |
2950 |
11 |
 |
 |
Jul |
3013 |
2987 |
3008 |
13 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
304'0 |
293'0 |
300'6 |
7'4 |
 |
 |
May |
311'6 |
301'0 |
311'0 |
9'0 |
 |
 |
Jul |
|
|
299'6 |
8'0 |
 |
 |
|
 |
|
|
|

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