| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
518'0 |
0'0 |
|
|
May |
|
|
529'2 |
0'0 |
|
|
Jul |
|
|
541'0 |
0'0 |
|
|
Sep |
|
|
555'0 |
0'0 |
|
|
Dec |
|
|
573'6 |
0'0 |
|
|
Mar |
|
|
589'6 |
0'2 |
|
|
May |
|
|
597'4 |
0'0 |
|
|
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 |
5.6550 |
0.0250 |
|
|
May |
5.8100 |
5.7400 |
5.7725 |
0.0250 |
|
|
Jul |
5.9300 |
5.8625 |
5.8925 |
0.0200 |
|
|
Sep |
6.0950 |
6.0475 |
6.0575 |
0.0175 |
|
|
Dec |
6.2925 |
6.2150 |
6.2800 |
0.0200 |
|
|
Mar |
6.4100 |
6.4075 |
6.4100 |
0.0175 |
|
|
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 |
10'0 |
|
|
May |
539'6 |
528'2 |
539'6 |
9'4 |
|
|
Jul |
552'4 |
541'6 |
552'2 |
9'2 |
|
|
Sep |
567'0 |
557'2 |
566'6 |
8'6 |
|
|
Dec |
586'4 |
576'6 |
586'2 |
8'6 |
|
|
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 |
643.9 |
637.1 |
639.0 |
- 0.5 |
|
|
May |
653.9 |
647.2 |
649.8 |
0.8 |
|
|
Jul |
659.8 |
653.2 |
655.6 |
1.0 |
|
|
Nov |
654.6 |
648.0 |
650.5 |
1.3 |
|
|
Jan |
|
|
655.0 |
1.4 |
|
|
Mar |
|
|
653.6 |
1.7 |
|
|
May |
|
|
642.9 |
2.9 |
|
|
Jul |
|
|
657.2 |
2.9 |
|
|
Nov |
|
|
652.3 |
2.9 |
|
|
Jan |
|
|
651.3 |
2.9 |
|
|
Mar |
|
|
651.3 |
2.9 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
425'0 |
0'0 |
|
|
May |
|
|
432'4 |
0'0 |
|
|
Jul |
|
|
438'2 |
0'0 |
|
|
Sep |
|
|
436'6 |
0'0 |
|
|
Dec |
|
|
450'0 |
0'0 |
|
|
Mar |
|
|
462'6 |
0'0 |
|
|
May |
|
|
469'2 |
0'0 |
|
|
Jul |
|
|
473'0 |
0'0 |
|
|
Sep |
460'2 |
458'2 |
460'0 |
0'6 |
|
|
Dec |
|
|
465'6 |
0'0 |
|
|
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 |
|
|
1056'2 |
0'0 |
|
|
May |
|
|
1067'4 |
0'0 |
|
|
Jul |
|
|
1079'4 |
0'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
2899 |
|
|
|
May |
|
|
2949 |
|
|
|
Jul |
|
|
3010 |
|
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
300'6 |
0'0 |
|
|
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.
|
DTN Market Matters Blog