| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
523'2 |
518'0 |
523'0 |
6'0 |
|
|
May |
533'6 |
528'4 |
533'2 |
6'0 |
|
|
Jul |
544'6 |
539'4 |
544'4 |
6'0 |
|
|
Sep |
558'4 |
553'0 |
558'4 |
6'4 |
|
|
Dec |
576'4 |
572'6 |
576'4 |
6'4 |
|
|
Mar |
591'6 |
589'0 |
591'6 |
6'0 |
|
|
May |
|
|
594'2 |
0'0 |
|
|
Jul |
|
|
592'4 |
0'0 |
|
|
Sep |
|
|
599'6 |
0'0 |
|
|
Dec |
|
|
622'0 |
0'0 |
|
|
Mar |
|
|
633'0 |
0'0 |
|
|
May |
|
|
636'2 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.8125 |
5.7725 |
5.8125 |
0.0100 |
|
|
May |
5.9125 |
5.8975 |
5.9125 |
0.0100 |
|
|
Jul |
6.0425 |
6.0175 |
6.0400 |
0.0125 |
|
|
Sep |
6.2025 |
6.1700 |
6.2025 |
0.0225 |
|
|
Dec |
6.3850 |
6.3800 |
6.3850 |
0.0200 |
|
|
Mar |
6.5000 |
6.5000 |
6.5000 |
0.0150 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
534'6 |
528'4 |
531'6 |
3'6 |
|
|
May |
546'2 |
541'2 |
543'4 |
3'4 |
|
|
Jul |
558'6 |
553'0 |
556'0 |
3'2 |
|
|
Sep |
573'0 |
568'4 |
570'0 |
2'2 |
|
|
Dec |
592'0 |
588'4 |
590'0 |
3'0 |
|
|
Mar |
607'0 |
605'0 |
605'0 |
2'2 |
|
|
May |
|
|
600'6 |
6'2 |
|
|
Jul |
|
|
606'6 |
5'2 |
|
|
Sep |
|
|
599'0 |
6'0 |
|
|
Dec |
|
|
620'0 |
6'0 |
|
|
Mar |
|
|
646'2 |
6'0 |
|
|
May |
|
|
643'0 |
6'0 |
|
|
Jul |
|
|
630'6 |
6'0 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
599.4 |
593.8 |
598.2 |
2.3 |
|
|
Mar |
606.5 |
601.1 |
605.0 |
2.0 |
|
|
May |
616.4 |
612.0 |
615.0 |
0.9 |
|
|
Jul |
624.7 |
620.8 |
623.4 |
0.8 |
|
|
Nov |
627.1 |
625.2 |
627.1 |
1.2 |
|
|
Jan |
|
|
640.0 |
|
|
|
Mar |
|
|
660.0 |
- 6.9 |
|
|
May |
|
|
674.9 |
- 6.9 |
|
|
Jul |
|
|
631.1 |
- 6.9 |
|
|
Nov |
|
|
624.7 |
- 6.9 |
|
|
Jan |
|
|
627.7 |
- 8.9 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
449'6 |
446'6 |
449'0 |
1'4 |
|
|
May |
457'6 |
454'6 |
457'2 |
1'6 |
|
|
Jul |
463'0 |
460'0 |
462'6 |
1'6 |
|
|
Sep |
456'0 |
453'2 |
456'0 |
1'6 |
|
|
Dec |
466'4 |
464'0 |
466'4 |
1'4 |
|
|
Mar |
479'4 |
478'0 |
479'0 |
1'0 |
|
|
May |
486'0 |
485'0 |
486'0 |
1'2 |
|
|
Jul |
489'4 |
488'2 |
489'2 |
1'2 |
|
|
Sep |
|
|
469'0 |
0'0 |
|
|
Dec |
475'0 |
473'4 |
474'2 |
1'4 |
|
|
Mar |
|
|
486'0 |
0'0 |
|
|
May |
|
|
492'6 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
473'6 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
Jul |
|
|
489'0 |
0'0 |
|
|
Dec |
|
|
467'4 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
229.000 |
227.550 |
228.525 |
- 0.300 |
|
|
Feb |
229.050 |
227.550 |
228.750 |
- 1.250 |
|
|
Apr |
229.325 |
227.900 |
228.875 |
- 1.150 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
344.600 |
342.725 |
344.225 |
- 0.400 |
|
|
Mar |
338.675 |
336.600 |
338.050 |
- 0.950 |
|
|
Apr |
336.975 |
335.300 |
336.725 |
- 0.950 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
85.325 |
84.550 |
85.300 |
-0.675 |
|
|
Apr |
89.900 |
88.925 |
89.825 |
-0.450 |
|
|
May |
93.525 |
92.775 |
93.525 |
-0.325 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1058'4 |
1050'6 |
1057'0 |
5'4 |
|
|
Mar |
1071'6 |
1063'0 |
1069'6 |
6'0 |
|
|
May |
1082'4 |
1073'6 |
1080'4 |
6'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
3039 |
3007 |
3029 |
18 |
|
|
Mar |
3068 |
3040 |
3058 |
16 |
|
|
May |
3100 |
3075 |
3090 |
14 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
295'0 |
291'4 |
294'2 |
0'6 |
|
|
May |
302'2 |
302'2 |
302'2 |
0'2 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog