| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
656'4 |
640'2 |
650'0 |
10'2 |
|
|
Dec |
674'4 |
658'6 |
668'0 |
9'6 |
|
|
Mar |
690'2 |
675'4 |
684'4 |
9'6 |
|
|
May |
696'2 |
683'4 |
691'2 |
8'6 |
|
|
Jul |
695'4 |
684'4 |
692'0 |
8'6 |
|
|
Sep |
701'2 |
693'0 |
699'4 |
8'2 |
|
|
Dec |
713'2 |
706'0 |
711'6 |
7'4 |
|
|
Mar |
|
|
700'6 |
0'0 |
|
|
May |
|
|
706'6 |
0'0 |
|
|
Jul |
|
|
682'0 |
0'0 |
|
|
Sep |
|
|
696'2 |
0'0 |
|
|
Dec |
|
|
709'0 |
0'0 |
|
|
Mar |
|
|
725'0 |
0'0 |
|
|
May |
|
|
715'4 |
0'0 |
|
|
Jul |
|
|
726'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
6.9125 |
6.7800 |
6.8475 |
0.0525 |
|
|
Dec |
7.1400 |
7.0000 |
7.0900 |
0.0675 |
|
|
Mar |
7.3150 |
7.2425 |
7.2450 |
0.0575 |
|
|
May |
7.3675 |
7.3575 |
7.3650 |
0.0800 |
|
|
Jul |
7.3750 |
7.2900 |
7.2900 |
|
|
|
Sep |
7.2400 |
7.1675 |
7.1675 |
|
|
|
Dec |
|
|
7.3600 |
0.0150 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
735'0 |
715'0 |
727'0 |
13'0 |
|
|
Dec |
750'4 |
731'6 |
742'6 |
12'2 |
|
|
Mar |
762'2 |
745'0 |
755'0 |
12'0 |
|
|
May |
766'0 |
749'4 |
761'4 |
13'2 |
|
|
Jul |
762'4 |
750'0 |
759'6 |
13'2 |
|
|
Sep |
765'4 |
753'0 |
763'4 |
11'4 |
|
|
Dec |
769'0 |
767'2 |
768'6 |
6'2 |
|
|
Mar |
|
|
757'0 |
8'6 |
|
|
May |
|
|
763'6 |
8'4 |
|
|
Jul |
740'0 |
740'0 |
740'0 |
7'2 |
|
|
Sep |
|
|
750'0 |
7'2 |
|
|
Dec |
|
|
751'0 |
7'2 |
|
|
Mar |
|
|
759'4 |
7'2 |
|
|
May |
|
|
755'2 |
7'2 |
|
|
Jul |
|
|
728'2 |
7'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
788.1 |
777.5 |
782.6 |
2.8 |
|
|
Jan |
796.8 |
787.0 |
791.9 |
3.1 |
|
|
Mar |
803.9 |
794.7 |
798.6 |
2.8 |
|
|
May |
809.9 |
801.9 |
806.6 |
5.0 |
|
|
Jul |
811.9 |
806.0 |
809.9 |
4.5 |
|
|
Sep |
|
|
795.0 |
8.0 |
|
|
Nov |
745.0 |
745.0 |
745.0 |
7.2 |
|
|
Jan |
|
|
756.9 |
6.9 |
|
|
Mar |
|
|
716.3 |
10.2 |
|
|
May |
|
|
743.0 |
10.2 |
|
|
Jul |
|
|
742.0 |
10.2 |
|
|
Sep |
|
|
737.0 |
10.2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
442'2 |
438'4 |
439'4 |
0'4 |
|
|
Dec |
465'4 |
461'0 |
462'4 |
0'4 |
|
|
Mar |
481'0 |
477'0 |
478'2 |
0'4 |
|
|
May |
490'0 |
486'0 |
487'2 |
0'4 |
|
|
Jul |
495'2 |
491'2 |
492'4 |
0'4 |
|
|
Sep |
485'2 |
481'2 |
483'0 |
1'2 |
|
|
Dec |
491'6 |
488'0 |
490'0 |
1'4 |
|
|
Mar |
502'2 |
502'2 |
502'2 |
2'4 |
|
|
May |
507'6 |
507'4 |
507'4 |
1'4 |
|
|
Jul |
512'2 |
512'0 |
512'2 |
3'0 |
|
|
Sep |
|
|
490'2 |
0'0 |
|
|
Dec |
494'2 |
494'2 |
494'2 |
2'6 |
|
|
Jul |
|
|
511'4 |
0'0 |
|
|
Dec |
|
|
494'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
232.200 |
231.775 |
231.775 |
0.075 |
|
|
Oct |
226.000 |
225.350 |
225.650 |
0.375 |
|
|
Dec |
225.025 |
224.325 |
224.825 |
0.675 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
352.050 |
350.775 |
352.050 |
0.400 |
|
|
Sep |
346.000 |
344.675 |
345.650 |
0.425 |
|
|
Oct |
335.850 |
334.700 |
335.600 |
0.675 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
95.775 |
95.525 |
95.575 |
0.075 |
|
|
Oct |
82.925 |
82.275 |
82.675 |
0.450 |
|
|
Dec |
74.225 |
73.750 |
73.900 |
0.325 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
1160'0 |
0'0 |
|
|
Sep |
1167'4 |
1158'0 |
1161'4 |
2'4 |
|
|
Nov |
1185'0 |
1175'0 |
1178'6 |
2'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
3091 |
3091 |
3091 |
10 |
|
|
Sep |
3110 |
3085 |
3087 |
- 2 |
|
|
Oct |
3117 |
3090 |
3094 |
1 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
321'0 |
312'6 |
321'0 |
10'2 |
|
|
Dec |
340'4 |
332'0 |
340'2 |
9'2 |
|
|
Mar |
|
|
345'2 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog