| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
584'2 |
568'0 |
577'4 |
11'2 |
|
|
Sep |
594'6 |
574'0 |
587'4 |
9'4 |
|
|
Dec |
610'6 |
590'4 |
603'0 |
7'4 |
|
|
Mar |
624'0 |
605'0 |
616'2 |
6'2 |
|
|
May |
633'0 |
615'0 |
625'0 |
4'6 |
|
|
Jul |
638'6 |
621'6 |
630'0 |
3'0 |
|
|
Sep |
647'4 |
634'4 |
642'2 |
2'2 |
|
|
Dec |
668'0 |
651'2 |
660'2 |
2'4 |
|
|
Mar |
664'2 |
663'6 |
663'6 |
2'2 |
|
|
May |
671'0 |
671'0 |
671'0 |
1'6 |
|
|
Jul |
|
|
670'0 |
2'2 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
5.8000 |
5.5400 |
5.7775 |
0.3075 |
|
|
Sep |
6.2000 |
5.9850 |
6.0525 |
0.0575 |
|
|
Dec |
6.3875 |
6.2500 |
6.3025 |
0.0600 |
|
|
Mar |
6.6000 |
6.4750 |
6.5200 |
0.0500 |
|
|
May |
6.6825 |
6.6175 |
6.6450 |
0.0425 |
|
|
Jul |
6.8125 |
6.7275 |
6.7575 |
0.0425 |
|
|
Sep |
6.9175 |
6.7925 |
6.8225 |
-0.0250 |
|
|
Dec |
7.0500 |
7.0500 |
7.0500 |
-0.0300 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
620'2 |
597'6 |
609'6 |
11'0 |
|
|
Sep |
634'6 |
610'6 |
622'6 |
10'4 |
|
|
Dec |
649'2 |
626'0 |
637'6 |
10'6 |
|
|
Mar |
661'4 |
639'0 |
650'2 |
11'0 |
|
|
May |
670'0 |
648'4 |
659'0 |
11'2 |
|
|
Jul |
671'0 |
652'6 |
662'4 |
10'6 |
|
|
Sep |
675'4 |
667'4 |
675'4 |
10'0 |
|
|
Dec |
680'0 |
680'0 |
680'0 |
10'4 |
|
|
Mar |
|
|
715'0 |
10'6 |
|
|
May |
|
|
693'4 |
10'6 |
|
|
Jul |
|
|
693'0 |
10'6 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
742.5 |
731.1 |
741.8 |
4.8 |
|
|
Nov |
745.7 |
728.6 |
733.4 |
- 8.6 |
|
|
Jan |
754.0 |
737.4 |
741.6 |
- 8.8 |
|
|
Mar |
759.1 |
743.6 |
748.5 |
- 8.8 |
|
|
May |
761.6 |
747.2 |
751.9 |
- 8.2 |
|
|
Jul |
759.0 |
749.1 |
752.9 |
- 7.5 |
|
|
Sep |
|
|
751.9 |
- 8.5 |
|
|
Nov |
713.0 |
708.0 |
713.0 |
0.7 |
|
|
Jan |
|
|
719.2 |
1.4 |
|
|
Mar |
|
|
716.3 |
1.4 |
|
|
May |
|
|
712.2 |
1.4 |
|
|
Jul |
|
|
711.2 |
1.4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
415'4 |
400'4 |
412'4 |
10'6 |
|
|
Sep |
422'4 |
406'2 |
416'6 |
6'4 |
|
|
Dec |
442'4 |
425'6 |
436'4 |
6'0 |
|
|
Mar |
457'2 |
441'0 |
451'4 |
5'6 |
|
|
May |
466'2 |
450'4 |
460'4 |
5'2 |
|
|
Jul |
472'0 |
457'2 |
467'2 |
5'4 |
|
|
Sep |
464'6 |
453'2 |
461'4 |
4'6 |
|
|
Dec |
473'2 |
461'4 |
469'4 |
4'4 |
|
|
Mar |
485'4 |
474'6 |
482'2 |
4'4 |
|
|
May |
489'4 |
483'4 |
487'2 |
4'0 |
|
|
Jul |
493'0 |
486'4 |
493'0 |
4'0 |
|
|
Sep |
|
|
471'6 |
3'0 |
|
|
Dec |
474'0 |
471'6 |
474'0 |
2'6 |
|
|
Jul |
|
|
502'0 |
2'6 |
|
|
Dec |
478'0 |
478'0 |
478'0 |
2'6 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
258.250 |
252.000 |
258.200 |
0.800 |
|
|
Aug |
244.475 |
240.925 |
242.250 |
- 1.150 |
|
|
Oct |
237.950 |
234.850 |
236.600 |
- 0.725 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
367.750 |
361.575 |
364.350 |
- 2.875 |
|
|
Sep |
366.025 |
359.600 |
362.350 |
- 3.225 |
|
|
Oct |
363.025 |
356.775 |
359.475 |
- 3.275 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
94.525 |
93.525 |
94.375 |
0.500 |
|
|
Aug |
99.175 |
97.425 |
98.150 |
0.925 |
|
|
Oct |
82.875 |
81.650 |
81.950 |
0.475 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
1127'4 |
1098'6 |
1117'4 |
8'0 |
|
|
Aug |
1137'6 |
1106'6 |
1123'6 |
5'0 |
|
|
Sep |
1142'2 |
1110'6 |
1128'0 |
4'6 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
3070 |
3018 |
3047 |
|
|
|
Aug |
3052 |
3003 |
3037 |
1 |
|
|
Sep |
3033 |
2978 |
3016 |
6 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
269'2 |
261'0 |
262'0 |
4'4 |
|
|
Sep |
330'4 |
313'0 |
321'2 |
9'6 |
|
|
Dec |
343'2 |
323'6 |
332'6 |
9'2 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog