| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
665'6 |
650'4 |
664'6 |
2'4 |
 |
 |
Dec |
682'4 |
668'4 |
681'6 |
2'2 |
 |
 |
Mar |
698'0 |
684'4 |
697'2 |
1'6 |
 |
 |
May |
705'0 |
692'6 |
703'6 |
0'6 |
 |
 |
Jul |
701'2 |
690'0 |
700'0 |
0'0 |
 |
 |
Sep |
706'2 |
695'2 |
705'2 |
-0'6 |
 |
 |
Dec |
715'0 |
705'4 |
714'2 |
-2'0 |
 |
 |
Mar |
719'6 |
712'6 |
718'0 |
-2'6 |
 |
 |
May |
716'4 |
707'6 |
716'4 |
-2'2 |
 |
 |
Jul |
700'0 |
688'0 |
697'0 |
-3'0 |
 |
 |
Sep |
|
|
735'0 |
-3'0 |
 |
 |
Dec |
|
|
726'0 |
-3'6 |
 |
 |
Mar |
|
|
726'2 |
-3'6 |
 |
 |
May |
|
|
716'6 |
-3'6 |
 |
 |
Jul |
|
|
726'0 |
0'4 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
7.0600 |
6.9550 |
7.0225 |
-0.0375 |
 |
 |
Dec |
7.2950 |
7.1950 |
7.2575 |
-0.0325 |
 |
 |
Mar |
7.4475 |
7.3650 |
7.4050 |
-0.0300 |
 |
 |
May |
7.5425 |
7.4600 |
7.4975 |
-0.0375 |
 |
 |
Jul |
7.5425 |
7.3825 |
7.5325 |
-0.0475 |
 |
 |
Sep |
7.4425 |
7.2925 |
7.4350 |
-0.0100 |
 |
 |
Dec |
7.4250 |
7.4075 |
7.4200 |
-0.0100 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
735'2 |
722'4 |
728'6 |
-2'6 |
 |
 |
Dec |
751'4 |
739'2 |
744'6 |
-3'4 |
 |
 |
Mar |
763'4 |
751'2 |
756'0 |
-4'0 |
 |
 |
May |
767'6 |
756'2 |
761'0 |
-5'2 |
 |
 |
Jul |
763'2 |
751'0 |
755'6 |
-6'2 |
 |
 |
Sep |
762'0 |
753'4 |
756'0 |
-7'0 |
 |
 |
Dec |
773'6 |
760'6 |
762'4 |
-7'0 |
 |
 |
Mar |
|
|
791'0 |
-7'4 |
 |
 |
May |
|
|
757'2 |
-7'6 |
 |
 |
Jul |
|
|
739'6 |
-7'6 |
 |
 |
Sep |
|
|
750'0 |
-7'6 |
 |
 |
Dec |
|
|
739'4 |
-7'6 |
 |
 |
Mar |
|
|
748'0 |
-7'6 |
 |
 |
May |
|
|
743'6 |
-7'6 |
 |
 |
Jul |
|
|
716'6 |
-7'6 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
793.4 |
780.8 |
783.4 |
- 8.3 |
 |
 |
Jan |
801.8 |
790.0 |
792.6 |
- 7.5 |
 |
 |
Mar |
807.9 |
796.9 |
799.0 |
- 7.3 |
 |
 |
May |
810.7 |
800.4 |
803.0 |
- 6.6 |
 |
 |
Jul |
804.9 |
799.1 |
803.0 |
- 5.9 |
 |
 |
Sep |
|
|
793.7 |
- 6.1 |
 |
 |
Nov |
731.4 |
725.0 |
730.6 |
|
 |
 |
Jan |
|
|
756.9 |
|
 |
 |
Mar |
|
|
716.3 |
|
 |
 |
May |
|
|
731.6 |
|
 |
 |
Jul |
|
|
730.6 |
|
 |
 |
Sep |
|
|
725.6 |
|
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
462'2 |
451'4 |
458'6 |
6'6 |
 |
 |
Dec |
484'2 |
473'4 |
481'0 |
6'4 |
 |
 |
Mar |
499'2 |
489'2 |
496'2 |
6'2 |
 |
 |
May |
507'4 |
497'6 |
504'2 |
5'6 |
 |
 |
Jul |
511'0 |
501'4 |
508'0 |
5'6 |
 |
 |
Sep |
489'0 |
483'2 |
486'0 |
2'0 |
 |
 |
Dec |
493'4 |
487'0 |
489'6 |
1'0 |
 |
 |
Mar |
503'6 |
500'4 |
500'4 |
0'2 |
 |
 |
May |
509'4 |
507'4 |
509'4 |
0'0 |
 |
 |
Jul |
|
|
509'4 |
-0'2 |
 |
 |
Sep |
|
|
490'2 |
1'0 |
 |
 |
Dec |
494'0 |
489'4 |
493'0 |
1'0 |
 |
 |
Jul |
|
|
511'4 |
0'6 |
 |
 |
Dec |
|
|
498'4 |
1'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
228.375 |
225.500 |
227.125 |
2.250 |
 |
 |
Oct |
222.975 |
218.500 |
221.775 |
3.400 |
 |
 |
Dec |
222.350 |
217.400 |
220.900 |
3.900 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
346.000 |
338.750 |
342.750 |
4.825 |
 |
 |
Sep |
341.000 |
332.600 |
336.850 |
5.300 |
 |
 |
Oct |
331.950 |
323.275 |
326.350 |
1.575 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
103.350 |
102.500 |
103.050 |
0.125 |
 |
 |
Oct |
88.725 |
87.250 |
88.175 |
0.475 |
 |
 |
Dec |
79.725 |
78.000 |
79.525 |
1.125 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
1217'0 |
1202'2 |
1211'2 |
3'4 |
 |
 |
Sep |
1209'4 |
1193'0 |
1204'0 |
5'0 |
 |
 |
Nov |
1225'0 |
1206'2 |
1219'6 |
6'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
3235 |
3190 |
3196 |
- 5 |
 |
 |
Sep |
3233 |
3186 |
3209 |
10 |
 |
 |
Oct |
3230 |
3179 |
3223 |
32 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
317'6 |
310'6 |
314'4 |
-1'0 |
 |
 |
Dec |
332'6 |
326'2 |
329'6 |
0'4 |
 |
 |
Mar |
346'6 |
342'2 |
342'4 |
3'4 |
 |
 |
|
 |
|
|
|

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