| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
523'6 |
515'6 |
521'4 |
2'6 |
|
|
Mar |
529'2 |
521'6 |
526'6 |
1'6 |
|
|
May |
534'0 |
527'0 |
531'6 |
1'4 |
|
|
Jul |
537'2 |
530'6 |
535'2 |
1'0 |
|
|
Sep |
543'6 |
538'2 |
541'6 |
1'0 |
|
|
Dec |
554'4 |
548'4 |
552'6 |
1'2 |
|
|
Mar |
560'4 |
557'2 |
560'2 |
1'2 |
|
|
May |
558'4 |
555'4 |
558'4 |
1'0 |
|
|
Jul |
550'0 |
546'6 |
549'6 |
0'4 |
|
|
Sep |
|
|
549'6 |
0'0 |
|
|
Dec |
562'6 |
562'6 |
562'6 |
0'4 |
|
|
Mar |
|
|
568'0 |
0'4 |
|
|
May |
|
|
566'0 |
0'4 |
|
|
Jul |
|
|
566'0 |
0'4 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
545'0 |
534'0 |
542'2 |
3'2 |
|
|
Mar |
558'4 |
548'0 |
556'2 |
3'4 |
|
|
May |
566'4 |
557'4 |
565'4 |
4'2 |
|
|
Jul |
573'0 |
565'0 |
571'2 |
3'2 |
|
|
Sep |
576'0 |
574'6 |
575'0 |
2'2 |
|
|
Dec |
|
|
586'2 |
2'0 |
|
|
Mar |
|
|
608'0 |
1'6 |
|
|
May |
|
|
605'0 |
1'6 |
|
|
Jul |
|
|
|
|
|
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
425'0 |
418'4 |
423'4 |
2'0 |
|
|
Mar |
438'6 |
432'4 |
437'0 |
2'2 |
|
|
May |
447'6 |
441'6 |
446'2 |
2'2 |
|
|
Jul |
456'6 |
450'6 |
455'2 |
2'4 |
|
|
Sep |
465'4 |
460'4 |
465'4 |
2'4 |
|
|
Dec |
479'2 |
474'4 |
478'2 |
3'0 |
|
|
Mar |
|
|
488'2 |
2'2 |
|
|
May |
|
|
495'6 |
2'2 |
|
|
Jul |
|
|
500'0 |
2'2 |
|
|
Sep |
|
|
497'6 |
2'2 |
|
|
Dec |
|
|
512'0 |
2'2 |
|
|
Mar |
|
|
514'2 |
2'2 |
|
|
May |
|
|
514'2 |
2'2 |
|
|
Jul |
|
|
510'0 |
2'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
454.6 |
448.9 |
453.1 |
0.4 |
|
|
Jan |
463.0 |
457.1 |
461.7 |
0.3 |
|
|
Mar |
472.0 |
466.4 |
471.1 |
0.3 |
|
|
May |
479.9 |
474.5 |
479.0 |
0.8 |
|
|
Jul |
486.1 |
480.5 |
486.1 |
1.1 |
|
|
Nov |
484.0 |
479.5 |
484.0 |
0.4 |
|
|
Jan |
|
|
487.0 |
0.8 |
|
|
Mar |
|
|
487.5 |
0.8 |
|
|
May |
|
|
503.6 |
0.8 |
|
|
Jul |
|
|
512.7 |
0.8 |
|
|
Nov |
|
|
498.9 |
0.8 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
389'4 |
384'0 |
388'6 |
-0'2 |
|
|
Mar |
401'2 |
396'0 |
400'4 |
-0'2 |
|
|
May |
408'0 |
403'2 |
407'2 |
-0'4 |
|
|
Jul |
414'0 |
409'4 |
412'6 |
-1'0 |
|
|
Sep |
406'0 |
403'6 |
405'2 |
-0'2 |
|
|
Dec |
410'0 |
408'0 |
409'6 |
-0'2 |
|
|
Mar |
419'6 |
417'6 |
419'4 |
-0'2 |
|
|
May |
424'4 |
422'6 |
424'4 |
0'0 |
|
|
Jul |
427'0 |
426'2 |
427'0 |
0'0 |
|
|
Sep |
|
|
414'6 |
0'0 |
|
|
Dec |
415'2 |
414'2 |
415'0 |
0'0 |
|
|
Jul |
|
|
431'4 |
-0'2 |
|
|
Dec |
|
|
418'4 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
110.450 |
108.925 |
110.200 |
0.325 |
|
|
Dec |
115.450 |
113.375 |
115.375 |
1.550 |
|
|
Feb |
120.500 |
118.875 |
120.475 |
1.325 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
145.100 |
142.825 |
145.050 |
1.325 |
|
|
Nov |
144.975 |
142.450 |
144.875 |
1.250 |
|
|
Jan |
141.475 |
138.875 |
141.475 |
1.400 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
66.975 |
64.150 |
65.975 |
0.325 |
|
|
Feb |
76.325 |
74.525 |
75.150 |
-1.175 |
|
|
Apr |
82.750 |
81.075 |
81.500 |
-1.500 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
939'0 |
927'6 |
934'6 |
-0'2 |
|
|
Jan |
953'0 |
942'0 |
949'0 |
0'0 |
|
|
Mar |
965'0 |
954'2 |
960'2 |
-0'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
3094 |
3059 |
3089 |
17 |
|
|
Jan |
3119 |
3085 |
3114 |
16 |
|
|
Mar |
3155 |
3123 |
3150 |
13 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
298'2 |
293'0 |
296'2 |
0'0 |
|
|
Mar |
295'2 |
291'2 |
295'0 |
0'0 |
|
|
May |
|
|
287'0 |
1'0 |
|
|
|
|
|
@BW - @BWF0 - UNKNOWN |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
|
|
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog