| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
688'2 |
667'2 |
685'0 |
3'2 |
 |
 |
Dec |
705'6 |
685'0 |
702'6 |
3'2 |
 |
 |
Mar |
723'0 |
703'2 |
720'4 |
3'0 |
 |
 |
May |
731'0 |
712'0 |
728'6 |
3'0 |
 |
 |
Jul |
728'6 |
711'0 |
728'2 |
4'6 |
 |
 |
Sep |
734'4 |
717'4 |
734'2 |
5'0 |
 |
 |
Dec |
745'4 |
729'4 |
745'4 |
5'2 |
 |
 |
Mar |
750'0 |
740'0 |
740'0 |
-6'2 |
 |
 |
May |
|
|
745'0 |
0'0 |
 |
 |
Jul |
730'0 |
730'0 |
730'0 |
5'0 |
 |
 |
Sep |
|
|
720'0 |
0'0 |
 |
 |
Dec |
|
|
746'0 |
0'0 |
 |
 |
Mar |
|
|
752'2 |
0'0 |
 |
 |
May |
|
|
742'6 |
0'0 |
 |
 |
Jul |
729'0 |
729'0 |
729'0 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
6.9700 |
6.8075 |
6.9475 |
0.0100 |
 |
 |
Dec |
7.2325 |
7.0800 |
7.2050 |
-0.0075 |
 |
 |
Mar |
7.4275 |
7.2600 |
7.3900 |
|
 |
 |
May |
7.5750 |
7.3975 |
7.5075 |
|
 |
 |
Jul |
7.6425 |
7.4975 |
7.5450 |
-0.0200 |
 |
 |
Sep |
7.5000 |
7.4950 |
7.4950 |
|
 |
 |
Dec |
7.5075 |
7.4475 |
7.5000 |
0.0275 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
756'6 |
730'6 |
753'2 |
2'6 |
 |
 |
Dec |
773'0 |
747'2 |
769'6 |
2'4 |
 |
 |
Mar |
786'4 |
761'2 |
783'4 |
2'6 |
 |
 |
May |
792'2 |
768'0 |
789'2 |
2'6 |
 |
 |
Jul |
789'2 |
765'2 |
786'6 |
3'6 |
 |
 |
Sep |
792'6 |
769'0 |
790'4 |
4'4 |
 |
 |
Dec |
800'0 |
777'6 |
800'0 |
6'0 |
 |
 |
Mar |
|
|
798'0 |
-3'2 |
 |
 |
May |
|
|
790'0 |
-3'4 |
 |
 |
Jul |
770'0 |
770'0 |
770'0 |
-3'4 |
 |
 |
Sep |
|
|
750'0 |
-3'4 |
 |
 |
Dec |
|
|
772'0 |
-3'4 |
 |
 |
Mar |
|
|
780'4 |
-3'4 |
 |
 |
May |
|
|
776'2 |
-3'4 |
 |
 |
Jul |
|
|
749'2 |
-3'4 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
793.1 |
768.6 |
791.4 |
20.8 |
 |
 |
Jan |
802.0 |
777.5 |
801.2 |
21.8 |
 |
 |
Mar |
809.7 |
783.7 |
809.3 |
23.0 |
 |
 |
May |
814.6 |
792.4 |
814.6 |
23.7 |
 |
 |
Jul |
815.2 |
794.0 |
815.2 |
23.6 |
 |
 |
Sep |
|
|
819.9 |
-23.7 |
 |
 |
Nov |
762.5 |
744.0 |
762.5 |
23.9 |
 |
 |
Jan |
755.0 |
751.8 |
751.8 |
-21.8 |
 |
 |
Mar |
|
|
716.3 |
-21.5 |
 |
 |
May |
|
|
744.8 |
-21.5 |
 |
 |
Jul |
|
|
743.8 |
-21.5 |
 |
 |
Sep |
|
|
738.8 |
-21.5 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
501'2 |
489'0 |
500'2 |
8'6 |
 |
 |
Dec |
523'6 |
512'4 |
522'6 |
7'2 |
 |
 |
Mar |
538'4 |
527'2 |
537'4 |
7'2 |
 |
 |
May |
545'0 |
534'0 |
544'0 |
7'2 |
 |
 |
Jul |
546'4 |
535'0 |
545'6 |
8'2 |
 |
 |
Sep |
519'2 |
509'0 |
518'4 |
7'2 |
 |
 |
Dec |
520'4 |
510'2 |
520'0 |
6'6 |
 |
 |
Mar |
530'2 |
520'6 |
530'2 |
6'4 |
 |
 |
May |
535'4 |
526'6 |
534'6 |
5'2 |
 |
 |
Jul |
538'2 |
529'4 |
538'2 |
6'2 |
 |
 |
Sep |
502'0 |
502'0 |
502'0 |
7'2 |
 |
 |
Dec |
503'0 |
496'0 |
503'0 |
5'6 |
 |
 |
Jul |
|
|
510'0 |
0'0 |
 |
 |
Dec |
500'0 |
497'0 |
500'0 |
2'4 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
220.100 |
217.900 |
218.375 |
- 1.700 |
 |
 |
Oct |
214.000 |
210.775 |
210.925 |
- 2.675 |
 |
 |
Dec |
214.700 |
211.775 |
212.175 |
- 2.025 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
335.225 |
332.650 |
333.525 |
- 0.050 |
 |
 |
Sep |
324.425 |
318.250 |
320.075 |
- 4.150 |
 |
 |
Oct |
318.925 |
312.575 |
313.750 |
- 4.525 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
81.575 |
80.075 |
80.575 |
-0.550 |
 |
 |
Dec |
72.150 |
70.425 |
70.500 |
-0.975 |
 |
 |
Feb |
74.975 |
73.175 |
73.200 |
-1.225 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
1227'2 |
1209'4 |
1225'2 |
9'2 |
 |
 |
Nov |
1235'4 |
1216'2 |
1233'6 |
9'4 |
 |
 |
Jan |
1249'6 |
1230'4 |
1248'2 |
10'0 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3235 |
3181 |
3199 |
- 4 |
 |
 |
Oct |
3267 |
3213 |
3231 |
- 1 |
 |
 |
Dec |
3324 |
3267 |
3285 |
- 1 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
327'0 |
319'2 |
321'2 |
-1'0 |
 |
 |
Dec |
346'4 |
340'6 |
342'4 |
0'2 |
 |
 |
Mar |
352'0 |
351'6 |
351'6 |
-3'6 |
 |
 |
|
 |
|
|
|

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