| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
512'0 |
510'0 |
510'2 |
-0'2 |
|
|
May |
522'6 |
521'0 |
521'2 |
-0'4 |
|
|
Jul |
535'4 |
534'0 |
534'0 |
-0'4 |
|
|
Sep |
549'6 |
548'2 |
548'4 |
-0'4 |
|
|
Dec |
568'6 |
567'2 |
567'6 |
-0'2 |
|
|
Mar |
585'0 |
584'4 |
584'4 |
0'4 |
|
|
May |
|
|
591'4 |
0'0 |
|
|
Jul |
|
|
591'0 |
0'0 |
|
|
Sep |
|
|
600'0 |
0'0 |
|
|
Dec |
|
|
618'6 |
0'0 |
|
|
Mar |
|
|
630'2 |
0'0 |
|
|
May |
|
|
636'0 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.6600 |
5.6475 |
5.6550 |
-0.0100 |
|
|
May |
5.7800 |
5.7600 |
5.7675 |
-0.0075 |
|
|
Jul |
|
|
5.8925 |
|
|
|
Sep |
6.0500 |
6.0500 |
6.0500 |
0.0025 |
|
|
Dec |
6.2775 |
6.2525 |
6.2525 |
-0.0150 |
|
|
Mar |
6.4400 |
6.4000 |
6.4000 |
-0.0600 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
521'2 |
517'4 |
517'4 |
-2'0 |
|
|
May |
532'6 |
529'2 |
529'2 |
-2'0 |
|
|
Jul |
546'2 |
542'6 |
542'6 |
-2'0 |
|
|
Sep |
565'6 |
559'0 |
559'2 |
-6'4 |
|
|
Dec |
577'6 |
577'6 |
577'6 |
-1'6 |
|
|
Mar |
601'0 |
595'4 |
595'4 |
-6'6 |
|
|
May |
|
|
615'6 |
-6'2 |
|
|
Jul |
|
|
617'4 |
-6'6 |
|
|
Sep |
|
|
599'0 |
-6'4 |
|
|
Dec |
|
|
620'0 |
-6'4 |
|
|
Mar |
|
|
635'2 |
-6'4 |
|
|
May |
|
|
632'0 |
-6'4 |
|
|
Jul |
|
|
619'6 |
-6'4 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
592.9 |
12.0 |
|
|
Mar |
635.6 |
630.9 |
635.0 |
2.2 |
|
|
May |
644.3 |
640.1 |
644.0 |
2.1 |
|
|
Jul |
651.2 |
646.9 |
650.6 |
2.1 |
|
|
Nov |
647.2 |
644.0 |
647.2 |
2.3 |
|
|
Jan |
654.6 |
644.3 |
652.6 |
8.7 |
|
|
Mar |
653.8 |
653.6 |
653.6 |
8.4 |
|
|
May |
|
|
642.9 |
8.4 |
|
|
Jul |
|
|
651.7 |
8.4 |
|
|
Nov |
|
|
646.8 |
8.9 |
|
|
Jan |
|
|
645.8 |
8.9 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
421'2 |
420'0 |
421'0 |
1'2 |
|
|
May |
429'0 |
427'6 |
428'4 |
0'6 |
|
|
Jul |
435'4 |
434'2 |
435'2 |
0'6 |
|
|
Sep |
434'0 |
432'6 |
433'4 |
0'2 |
|
|
Dec |
446'2 |
445'2 |
445'6 |
0'0 |
|
|
Mar |
459'4 |
459'2 |
459'4 |
0'2 |
|
|
May |
466'4 |
466'0 |
466'0 |
-0'2 |
|
|
Jul |
470'0 |
470'0 |
470'0 |
-0'2 |
|
|
Sep |
|
|
455'2 |
-0'6 |
|
|
Dec |
461'2 |
461'0 |
461'2 |
0'4 |
|
|
Mar |
|
|
484'0 |
0'0 |
|
|
May |
|
|
478'0 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
460'4 |
0'0 |
|
|
Dec |
|
|
468'0 |
-0'2 |
|
|
Jul |
|
|
486'4 |
0'0 |
|
|
Dec |
|
|
465'4 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
237.550 |
235.150 |
237.275 |
2.000 |
|
|
Apr |
239.050 |
236.225 |
238.950 |
2.900 |
|
|
Jun |
233.500 |
230.850 |
233.450 |
2.800 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
366.900 |
362.325 |
366.600 |
4.225 |
|
|
Mar |
362.375 |
356.175 |
362.375 |
5.950 |
|
|
Apr |
360.800 |
354.825 |
360.750 |
6.150 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
84.850 |
83.975 |
84.675 |
0.200 |
|
|
Apr |
91.300 |
90.375 |
91.250 |
0.500 |
|
|
May |
95.425 |
94.875 |
95.425 |
0.400 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
1023'4 |
0'0 |
|
|
Mar |
1043'0 |
1039'0 |
1041'6 |
3'0 |
|
|
May |
1056'0 |
1052'0 |
1054'6 |
2'6 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
2884 |
|
|
|
Mar |
2929 |
2918 |
2928 |
12 |
|
|
May |
2968 |
2958 |
2968 |
11 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
292'6 |
291'0 |
291'4 |
-0'2 |
|
|
May |
300'0 |
299'6 |
299'6 |
0'4 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog