| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
|
|
711'0 |
0'0 |
|
|
Dec |
733'0 |
723'2 |
728'2 |
3'0 |
|
|
Mar |
749'0 |
739'4 |
745'4 |
4'2 |
|
|
May |
757'4 |
748'0 |
753'0 |
3'6 |
|
|
Jul |
753'2 |
744'4 |
750'0 |
4'2 |
|
|
Sep |
753'6 |
746'6 |
750'6 |
3'4 |
|
|
Dec |
757'6 |
754'6 |
757'6 |
4'6 |
|
|
Mar |
|
|
756'2 |
0'0 |
|
|
May |
|
|
760'2 |
0'0 |
|
|
Jul |
730'0 |
730'0 |
730'0 |
1'0 |
|
|
Sep |
|
|
745'4 |
0'0 |
|
|
Dec |
|
|
750'0 |
0'0 |
|
|
Mar |
|
|
770'0 |
0'0 |
|
|
May |
|
|
752'0 |
0'0 |
|
|
Jul |
|
|
744'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
|
|
7.4275 |
-0.1250 |
|
|
Dec |
7.4875 |
7.4225 |
7.4850 |
0.0350 |
|
|
Mar |
7.6825 |
7.6000 |
7.6775 |
0.0350 |
|
|
May |
7.7475 |
7.7050 |
7.7300 |
-0.0150 |
|
|
Jul |
7.7175 |
7.7175 |
7.7175 |
-0.0225 |
|
|
Sep |
7.5825 |
7.5650 |
7.5650 |
-0.0175 |
|
|
Dec |
7.6000 |
7.6000 |
7.6000 |
0.0150 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
|
|
802'0 |
-20'2 |
|
|
Dec |
804'4 |
793'6 |
801'4 |
3'0 |
|
|
Mar |
818'0 |
807'4 |
816'2 |
4'2 |
|
|
May |
821'4 |
812'6 |
820'6 |
4'2 |
|
|
Jul |
811'0 |
802'6 |
808'2 |
2'2 |
|
|
Sep |
803'0 |
802'6 |
803'0 |
-2'0 |
|
|
Dec |
819'0 |
805'0 |
805'0 |
-11'6 |
|
|
Mar |
|
|
807'2 |
-10'4 |
|
|
May |
|
|
795'0 |
-10'0 |
|
|
Jul |
764'4 |
752'0 |
752'0 |
-12'4 |
|
|
Sep |
|
|
780'0 |
-12'4 |
|
|
Dec |
|
|
754'0 |
-12'4 |
|
|
Mar |
|
|
762'4 |
-12'4 |
|
|
May |
|
|
758'2 |
-12'4 |
|
|
Jul |
|
|
720'0 |
-12'4 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
821.1 |
815.0 |
821.1 |
3.9 |
|
|
Jan |
831.0 |
825.1 |
831.0 |
3.9 |
|
|
Mar |
838.8 |
833.4 |
838.8 |
3.6 |
|
|
May |
839.1 |
838.2 |
838.2 |
- 1.7 |
|
|
Jul |
839.0 |
837.1 |
837.1 |
- 1.8 |
|
|
Sep |
|
|
819.9 |
-20.4 |
|
|
Nov |
781.0 |
781.0 |
781.0 |
- 0.9 |
|
|
Jan |
|
|
794.9 |
-11.9 |
|
|
Mar |
|
|
716.3 |
-11.8 |
|
|
May |
|
|
786.3 |
-11.8 |
|
|
Jul |
|
|
748.6 |
-11.8 |
|
|
Sep |
|
|
743.6 |
-11.8 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
517'4 |
517'4 |
517'4 |
7'2 |
|
|
Dec |
534'4 |
528'6 |
532'4 |
2'2 |
|
|
Mar |
549'4 |
544'2 |
548'0 |
2'4 |
|
|
May |
556'6 |
551'4 |
555'4 |
2'4 |
|
|
Jul |
560'2 |
554'6 |
558'0 |
1'6 |
|
|
Sep |
532'0 |
528'0 |
530'6 |
2'2 |
|
|
Dec |
535'2 |
531'0 |
534'2 |
2'2 |
|
|
Mar |
546'2 |
545'0 |
546'2 |
2'6 |
|
|
May |
|
|
550'0 |
0'0 |
|
|
Jul |
|
|
554'0 |
0'0 |
|
|
Sep |
|
|
517'4 |
0'0 |
|
|
Dec |
516'2 |
516'2 |
516'2 |
1'0 |
|
|
Jul |
|
|
528'0 |
0'0 |
|
|
Dec |
|
|
505'2 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
220.350 |
217.925 |
219.625 |
1.850 |
|
|
Dec |
223.075 |
219.975 |
222.100 |
2.625 |
|
|
Feb |
224.675 |
221.600 |
223.975 |
2.850 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
339.150 |
332.875 |
337.875 |
5.250 |
|
|
Oct |
333.900 |
327.850 |
332.500 |
4.950 |
|
|
Nov |
329.350 |
323.075 |
328.475 |
5.400 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
83.275 |
81.475 |
81.625 |
-1.625 |
|
|
Dec |
74.375 |
72.600 |
72.775 |
-1.650 |
|
|
Feb |
76.825 |
75.150 |
75.275 |
-1.625 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
|
|
1296'0 |
0'0 |
|
|
Nov |
1304'6 |
1292'0 |
1300'6 |
4'2 |
|
|
Jan |
1320'0 |
1307'2 |
1316'2 |
4'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
|
|
3493 |
|
|
|
Oct |
3503 |
3460 |
3489 |
21 |
|
|
Dec |
3565 |
3520 |
3549 |
21 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
|
|
355'0 |
0'0 |
|
|
Dec |
383'0 |
379'4 |
381'0 |
2'0 |
|
|
Mar |
|
|
392'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog