| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
573'4 |
564'6 |
567'0 |
-2'0 |
 |
 |
May |
579'0 |
570'2 |
572'6 |
-0'4 |
 |
 |
Jul |
587'4 |
579'4 |
581'4 |
0'0 |
 |
 |
Sep |
598'6 |
591'0 |
593'0 |
0'2 |
 |
 |
Dec |
615'4 |
608'0 |
610'4 |
0'6 |
 |
 |
Mar |
630'0 |
622'6 |
624'6 |
1'0 |
 |
 |
May |
634'4 |
629'6 |
633'4 |
1'4 |
 |
 |
Jul |
629'6 |
625'4 |
629'0 |
1'6 |
 |
 |
Sep |
635'0 |
630'2 |
633'2 |
2'6 |
 |
 |
Dec |
639'0 |
639'0 |
639'0 |
4'0 |
 |
 |
Mar |
650'0 |
650'0 |
650'0 |
4'0 |
 |
 |
May |
|
|
649'6 |
2'0 |
 |
 |
Jul |
|
|
619'0 |
-2'2 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
5.9000 |
5.7550 |
5.7925 |
-0.0275 |
 |
 |
May |
5.9950 |
5.9400 |
5.9575 |
-0.0175 |
 |
 |
Jul |
6.1275 |
6.0725 |
6.0875 |
-0.0175 |
 |
 |
Sep |
6.3000 |
6.2175 |
6.2625 |
-0.0150 |
 |
 |
Dec |
6.4725 |
6.3875 |
6.4350 |
-0.0150 |
 |
 |
Mar |
6.5625 |
6.5400 |
6.5400 |
-0.0225 |
 |
 |
May |
|
|
6.5775 |
-0.0175 |
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
561'2 |
552'4 |
554'2 |
-5'6 |
 |
 |
May |
573'4 |
565'0 |
566'6 |
-5'2 |
 |
 |
Jul |
586'4 |
578'4 |
580'4 |
-4'2 |
 |
 |
Sep |
601'0 |
593'2 |
595'2 |
-3'6 |
 |
 |
Dec |
622'2 |
614'6 |
616'6 |
-3'0 |
 |
 |
Mar |
636'6 |
631'2 |
633'0 |
-2'6 |
 |
 |
May |
|
|
653'4 |
-3'0 |
 |
 |
Jul |
639'0 |
633'0 |
634'4 |
-3'0 |
 |
 |
Sep |
|
|
650'0 |
-2'6 |
 |
 |
Dec |
|
|
660'0 |
-2'6 |
 |
 |
Mar |
|
|
650'6 |
-2'6 |
 |
 |
May |
|
|
657'2 |
-2'6 |
 |
 |
Jul |
|
|
645'0 |
-2'6 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
680.4 |
674.4 |
680.0 |
3.3 |
 |
 |
May |
692.0 |
686.3 |
691.7 |
2.6 |
 |
 |
Jul |
702.4 |
697.0 |
701.9 |
2.2 |
 |
 |
Nov |
696.3 |
688.9 |
695.2 |
3.3 |
 |
 |
Jan |
703.3 |
695.9 |
702.3 |
3.2 |
 |
 |
Mar |
707.7 |
701.9 |
706.8 |
3.6 |
 |
 |
May |
710.1 |
708.9 |
708.9 |
3.7 |
 |
 |
Jul |
710.3 |
709.8 |
710.3 |
3.8 |
 |
 |
Nov |
|
|
694.8 |
4.4 |
 |
 |
Jan |
|
|
705.5 |
4.4 |
 |
 |
Mar |
|
|
705.5 |
4.4 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
429'0 |
426'0 |
428'6 |
0'2 |
 |
 |
May |
441'0 |
437'2 |
439'0 |
-1'6 |
 |
 |
Jul |
449'2 |
446'0 |
447'6 |
-1'2 |
 |
 |
Sep |
450'4 |
447'4 |
449'2 |
-1'0 |
 |
 |
Dec |
465'0 |
462'2 |
464'2 |
-0'6 |
 |
 |
Mar |
476'6 |
474'4 |
476'4 |
0'2 |
 |
 |
May |
483'4 |
480'6 |
483'4 |
0'6 |
 |
 |
Jul |
487'4 |
484'4 |
487'4 |
1'2 |
 |
 |
Sep |
468'2 |
467'0 |
468'0 |
0'6 |
 |
 |
Dec |
474'4 |
472'2 |
474'2 |
0'6 |
 |
 |
Mar |
484'0 |
484'0 |
484'0 |
0'4 |
 |
 |
May |
|
|
487'4 |
0'2 |
 |
 |
Jul |
492'6 |
492'6 |
492'6 |
0'0 |
 |
 |
Sep |
|
|
470'0 |
-0'2 |
 |
 |
Dec |
473'0 |
473'0 |
473'0 |
0'0 |
 |
 |
Jul |
|
|
491'4 |
0'0 |
 |
 |
Dec |
|
|
467'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
245.750 |
244.225 |
245.000 |
0.050 |
 |
 |
Apr |
240.050 |
238.250 |
239.175 |
- 0.150 |
 |
 |
Jun |
236.100 |
234.200 |
235.625 |
0.100 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
366.200 |
362.550 |
365.125 |
0.800 |
 |
 |
Apr |
363.425 |
359.400 |
362.175 |
0.850 |
 |
 |
May |
359.975 |
355.750 |
358.525 |
0.500 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
95.875 |
94.075 |
95.800 |
2.100 |
 |
 |
May |
100.575 |
99.425 |
100.400 |
1.850 |
 |
 |
Jun |
110.150 |
108.625 |
110.100 |
1.700 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1141'4 |
1128'0 |
1138'6 |
5'2 |
 |
 |
May |
1157'6 |
1143'4 |
1154'4 |
5'4 |
 |
 |
Jul |
1170'4 |
1157'4 |
1167'4 |
4'6 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
3120 |
3061 |
3107 |
20 |
 |
 |
May |
3157 |
3100 |
3144 |
19 |
 |
 |
Jul |
3189 |
3140 |
3176 |
12 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
332'4 |
327'4 |
328'2 |
0'0 |
 |
 |
May |
329'4 |
324'4 |
329'0 |
3'2 |
 |
 |
Jul |
334'2 |
327'0 |
333'2 |
3'6 |
 |
 |
|
 |
|
|
|

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