| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
772'6 |
759'2 |
765'4 |
7'4 |
 |
 |
Dec |
792'2 |
767'0 |
781'0 |
8'4 |
 |
 |
Mar |
805'4 |
781'4 |
796'2 |
9'2 |
 |
 |
May |
809'2 |
787'2 |
802'0 |
9'6 |
 |
 |
Jul |
799'0 |
780'2 |
793'2 |
9'0 |
 |
 |
Sep |
798'0 |
781'4 |
793'6 |
8'0 |
 |
 |
Dec |
802'2 |
787'2 |
798'4 |
7'2 |
 |
 |
Mar |
800'4 |
789'2 |
799'4 |
6'2 |
 |
 |
May |
792'4 |
792'4 |
792'4 |
5'2 |
 |
 |
Jul |
770'0 |
758'4 |
766'2 |
4'2 |
 |
 |
Sep |
769'6 |
763'0 |
769'6 |
4'4 |
 |
 |
Dec |
781'4 |
775'2 |
781'4 |
4'6 |
 |
 |
Mar |
|
|
770'0 |
5'0 |
 |
 |
May |
|
|
752'0 |
5'0 |
 |
 |
Jul |
|
|
744'0 |
5'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
7.6050 |
7.5050 |
7.5500 |
0.1625 |
 |
 |
Dec |
7.7925 |
7.5775 |
7.7650 |
0.1375 |
 |
 |
Mar |
7.9575 |
7.7575 |
7.9400 |
0.1225 |
 |
 |
May |
8.0450 |
7.6775 |
8.0300 |
0.1200 |
 |
 |
Jul |
8.0675 |
7.7250 |
8.0525 |
0.0950 |
 |
 |
Sep |
7.8875 |
7.6975 |
7.8775 |
0.0975 |
 |
 |
Dec |
7.9450 |
7.8150 |
7.9325 |
0.0775 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
836'6 |
836'0 |
836'6 |
5'4 |
 |
 |
Dec |
856'6 |
831'4 |
843'4 |
7'2 |
 |
 |
Mar |
868'4 |
844'6 |
856'4 |
7'2 |
 |
 |
May |
871'0 |
848'2 |
860'2 |
7'0 |
 |
 |
Jul |
857'0 |
838'4 |
848'6 |
5'6 |
 |
 |
Sep |
852'0 |
837'0 |
846'2 |
4'4 |
 |
 |
Dec |
853'0 |
841'4 |
849'0 |
3'2 |
 |
 |
Mar |
845'0 |
838'0 |
843'4 |
1'4 |
 |
 |
May |
|
|
828'0 |
-0'2 |
 |
 |
Jul |
790'2 |
785'0 |
785'0 |
-3'2 |
 |
 |
Sep |
780'0 |
780'0 |
780'0 |
-3'2 |
 |
 |
Dec |
|
|
787'0 |
-4'2 |
 |
 |
Mar |
|
|
795'4 |
-4'2 |
 |
 |
May |
|
|
791'2 |
-4'2 |
 |
 |
Jul |
|
|
755'4 |
-4'2 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
843.7 |
816.5 |
841.6 |
28.7 |
 |
 |
Jan |
854.1 |
827.2 |
851.6 |
29.0 |
 |
 |
Mar |
862.1 |
835.5 |
859.1 |
28.5 |
 |
 |
May |
867.4 |
845.7 |
863.6 |
28.0 |
 |
 |
Jul |
867.9 |
845.7 |
865.6 |
27.2 |
 |
 |
Sep |
|
|
819.9 |
21.5 |
 |
 |
Nov |
800.0 |
782.0 |
799.3 |
15.7 |
 |
 |
Jan |
801.0 |
787.0 |
800.3 |
14.8 |
 |
 |
Mar |
|
|
716.3 |
13.9 |
 |
 |
May |
|
|
801.7 |
13.8 |
 |
 |
Jul |
|
|
764.0 |
- 3.9 |
 |
 |
Sep |
|
|
759.0 |
- 3.9 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
524'6 |
512'0 |
521'6 |
6'4 |
 |
 |
Dec |
548'0 |
534'2 |
545'4 |
8'2 |
 |
 |
Mar |
562'0 |
548'4 |
559'6 |
8'0 |
 |
 |
May |
568'4 |
555'2 |
566'4 |
8'2 |
 |
 |
Jul |
570'0 |
556'6 |
568'4 |
8'6 |
 |
 |
Sep |
537'6 |
526'0 |
535'6 |
7'0 |
 |
 |
Dec |
538'0 |
527'0 |
535'6 |
6'6 |
 |
 |
Mar |
547'4 |
537'2 |
545'6 |
6'6 |
 |
 |
May |
551'2 |
542'4 |
551'2 |
6'6 |
 |
 |
Jul |
553'0 |
544'4 |
553'0 |
6'6 |
 |
 |
Sep |
512'0 |
506'2 |
511'4 |
4'6 |
 |
 |
Dec |
513'4 |
505'2 |
510'4 |
3'2 |
 |
 |
Jul |
534'6 |
526'0 |
526'0 |
2'6 |
 |
 |
Dec |
504'0 |
501'2 |
503'2 |
0'4 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
212.975 |
210.500 |
212.400 |
- 0.600 |
 |
 |
Dec |
214.850 |
212.425 |
213.700 |
- 1.200 |
 |
 |
Feb |
216.500 |
214.225 |
215.275 |
- 1.550 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
322.000 |
317.000 |
320.800 |
- 1.100 |
 |
 |
Oct |
317.250 |
312.275 |
316.050 |
- 1.625 |
 |
 |
Nov |
310.725 |
305.875 |
309.150 |
- 1.900 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
84.075 |
83.075 |
83.700 |
-0.025 |
 |
 |
Dec |
74.600 |
73.525 |
73.975 |
-0.150 |
 |
 |
Feb |
76.875 |
75.975 |
76.300 |
-0.250 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
1304'0 |
1304'0 |
1304'0 |
31'4 |
 |
 |
Nov |
1320'4 |
1290'0 |
1318'4 |
29'6 |
 |
 |
Jan |
1335'2 |
1305'0 |
1333'4 |
29'4 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3420 |
3325 |
3420 |
74 |
 |
 |
Oct |
3463 |
3361 |
3451 |
71 |
 |
 |
Dec |
3531 |
3425 |
3519 |
73 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
356'0 |
356'0 |
356'0 |
7'6 |
 |
 |
Dec |
384'0 |
371'2 |
381'4 |
8'4 |
 |
 |
Mar |
397'6 |
385'6 |
394'2 |
8'6 |
 |
 |
|
 |
|
|
|

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