| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
687'4 |
684'0 |
684'6 |
-0'6 |
 |
 |
Dec |
705'0 |
701'2 |
701'2 |
-2'0 |
 |
 |
Mar |
722'6 |
719'2 |
719'2 |
-2'0 |
 |
 |
May |
730'2 |
728'0 |
728'2 |
-1'4 |
 |
 |
Jul |
730'0 |
727'4 |
728'0 |
-1'2 |
 |
 |
Sep |
735'4 |
733'6 |
733'6 |
-2'0 |
 |
 |
Dec |
|
|
747'4 |
0'0 |
 |
 |
Mar |
754'4 |
754'4 |
754'4 |
0'0 |
 |
 |
May |
|
|
752'4 |
0'0 |
 |
 |
Jul |
|
|
731'0 |
0'0 |
 |
 |
Sep |
|
|
720'0 |
0'0 |
 |
 |
Dec |
|
|
746'0 |
0'0 |
 |
 |
Mar |
|
|
758'0 |
0'0 |
 |
 |
May |
|
|
748'4 |
0'0 |
 |
 |
Jul |
|
|
729'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
6.9325 |
6.9125 |
6.9275 |
-0.0125 |
 |
 |
Dec |
7.1975 |
7.1525 |
7.1975 |
-0.0025 |
 |
 |
Mar |
7.3750 |
7.3625 |
7.3625 |
-0.0200 |
 |
 |
May |
7.5750 |
7.3975 |
7.5000 |
-0.0125 |
 |
 |
Jul |
7.6425 |
7.4975 |
7.5450 |
-0.0050 |
 |
 |
Sep |
7.5000 |
7.4950 |
7.4950 |
0.0025 |
 |
 |
Dec |
|
|
7.5000 |
0.0025 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
755'0 |
751'4 |
751'4 |
-3'0 |
 |
 |
Dec |
772'2 |
767'6 |
768'0 |
-2'6 |
 |
 |
Mar |
785'0 |
781'6 |
783'2 |
-1'4 |
 |
 |
May |
792'0 |
788'4 |
788'4 |
-2'4 |
 |
 |
Jul |
789'4 |
786'2 |
786'4 |
-2'2 |
 |
 |
Sep |
792'6 |
769'0 |
792'6 |
6'4 |
 |
 |
Dec |
801'0 |
801'0 |
801'0 |
0'0 |
 |
 |
Mar |
|
|
798'0 |
7'4 |
 |
 |
May |
|
|
797'6 |
7'6 |
 |
 |
Jul |
|
|
770'0 |
6'2 |
 |
 |
Sep |
|
|
750'0 |
6'2 |
 |
 |
Dec |
|
|
778'2 |
6'2 |
 |
 |
Mar |
|
|
786'6 |
6'2 |
 |
 |
May |
|
|
782'4 |
6'2 |
 |
 |
Jul |
|
|
755'4 |
6'2 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
789.1 |
783.7 |
783.8 |
- 5.9 |
 |
 |
Jan |
799.0 |
793.7 |
793.7 |
- 5.9 |
 |
 |
Mar |
807.0 |
801.7 |
801.7 |
- 5.8 |
 |
 |
May |
808.6 |
807.5 |
807.5 |
- 5.7 |
 |
 |
Jul |
815.6 |
794.0 |
814.3 |
22.9 |
 |
 |
Sep |
|
|
819.9 |
22.9 |
 |
 |
Nov |
762.5 |
744.0 |
762.5 |
24.1 |
 |
 |
Jan |
|
|
751.8 |
23.9 |
 |
 |
Mar |
|
|
716.3 |
24.0 |
 |
 |
May |
|
|
768.8 |
24.0 |
 |
 |
Jul |
|
|
767.8 |
24.0 |
 |
 |
Sep |
|
|
762.8 |
24.0 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
501'0 |
499'0 |
499'2 |
-1'2 |
 |
 |
Dec |
524'0 |
521'2 |
522'0 |
-1'4 |
 |
 |
Mar |
538'6 |
536'4 |
537'0 |
-1'4 |
 |
 |
May |
545'4 |
543'0 |
544'0 |
-1'0 |
 |
 |
Jul |
547'0 |
545'0 |
545'6 |
-1'0 |
 |
 |
Sep |
521'6 |
520'4 |
521'4 |
0'0 |
 |
 |
Dec |
522'0 |
521'0 |
522'0 |
0'0 |
 |
 |
Mar |
531'6 |
530'6 |
531'2 |
-0'6 |
 |
 |
May |
|
|
537'4 |
0'2 |
 |
 |
Jul |
|
|
539'6 |
-0'2 |
 |
 |
Sep |
|
|
502'0 |
0'0 |
 |
 |
Dec |
503'4 |
503'4 |
503'4 |
-1'4 |
 |
 |
Jul |
|
|
510'0 |
0'0 |
 |
 |
Dec |
|
|
500'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
220.100 |
217.900 |
218.250 |
- 1.975 |
 |
 |
Oct |
214.000 |
210.450 |
210.825 |
- 2.650 |
 |
 |
Dec |
214.700 |
211.700 |
211.925 |
- 2.075 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
335.225 |
332.650 |
333.800 |
0.150 |
 |
 |
Sep |
324.425 |
318.250 |
319.350 |
- 4.950 |
 |
 |
Oct |
318.925 |
312.575 |
313.650 |
- 4.950 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
81.575 |
80.075 |
80.425 |
-0.675 |
 |
 |
Dec |
72.150 |
70.150 |
70.350 |
-1.125 |
 |
 |
Feb |
74.975 |
72.900 |
73.225 |
-1.250 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
1228'6 |
1224'2 |
1224'4 |
-3'4 |
 |
 |
Nov |
1238'2 |
1233'4 |
1233'4 |
-4'2 |
 |
 |
Jan |
1252'6 |
1248'0 |
1248'0 |
-4'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3207 |
3192 |
3192 |
- 11 |
 |
 |
Oct |
3248 |
3226 |
3226 |
- 11 |
 |
 |
Dec |
3303 |
3280 |
3280 |
- 12 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
|
|
322'0 |
1'0 |
 |
 |
Dec |
346'6 |
345'6 |
345'6 |
2'4 |
 |
 |
Mar |
361'4 |
361'4 |
361'4 |
6'2 |
 |
 |
|
 |
|
|
|

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