| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
646'0 |
639'6 |
642'4 |
0'2 |
|
|
Dec |
665'6 |
659'0 |
661'2 |
0'0 |
|
|
Mar |
681'0 |
675'6 |
678'0 |
0'2 |
|
|
May |
688'4 |
683'6 |
685'4 |
0'0 |
|
|
Jul |
687'0 |
682'6 |
682'6 |
-1'2 |
|
|
Sep |
691'4 |
690'0 |
690'0 |
-0'6 |
|
|
Dec |
703'6 |
703'0 |
703'0 |
0'2 |
|
|
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 |
|
|
720'4 |
0'0 |
|
|
May |
|
|
711'0 |
0'0 |
|
|
Jul |
|
|
726'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
6.8400 |
6.8000 |
6.8400 |
0.0050 |
|
|
Dec |
7.0900 |
7.0500 |
7.0900 |
0.0100 |
|
|
Mar |
7.2850 |
7.2375 |
7.2375 |
-0.0175 |
|
|
May |
7.3950 |
7.3400 |
7.3950 |
0.0325 |
|
|
Jul |
7.4800 |
7.3600 |
7.3825 |
0.0175 |
|
|
Sep |
7.3300 |
7.2875 |
7.2975 |
0.0325 |
|
|
Dec |
|
|
7.3600 |
0.0350 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
715'2 |
708'6 |
712'0 |
-1'4 |
|
|
Dec |
733'0 |
726'2 |
729'4 |
-1'4 |
|
|
Mar |
744'0 |
740'0 |
742'0 |
-1'4 |
|
|
May |
749'4 |
745'0 |
745'6 |
-3'0 |
|
|
Jul |
747'0 |
743'0 |
743'4 |
-2'6 |
|
|
Sep |
752'4 |
740'4 |
751'6 |
10'0 |
|
|
Dec |
761'6 |
748'2 |
761'6 |
11'6 |
|
|
Mar |
|
|
757'0 |
12'6 |
|
|
May |
|
|
760'0 |
13'4 |
|
|
Jul |
|
|
740'0 |
14'0 |
|
|
Sep |
|
|
750'0 |
14'0 |
|
|
Dec |
|
|
747'0 |
14'0 |
|
|
Mar |
|
|
755'4 |
14'0 |
|
|
May |
|
|
751'2 |
14'0 |
|
|
Jul |
|
|
724'2 |
14'0 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
768.3 |
762.1 |
762.3 |
- 3.7 |
|
|
Jan |
777.4 |
771.9 |
771.9 |
- 3.8 |
|
|
Mar |
784.7 |
779.9 |
779.9 |
- 3.7 |
|
|
May |
786.0 |
786.0 |
786.0 |
- 3.6 |
|
|
Jul |
|
|
793.9 |
|
|
|
Sep |
|
|
783.1 |
6.6 |
|
|
Nov |
|
|
725.0 |
|
|
|
Jan |
|
|
756.9 |
2.9 |
|
|
Mar |
|
|
716.3 |
3.5 |
|
|
May |
|
|
724.1 |
3.5 |
|
|
Jul |
|
|
723.1 |
3.5 |
|
|
Sep |
|
|
718.1 |
3.5 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
439'2 |
436'2 |
437'4 |
0'6 |
|
|
Dec |
462'2 |
459'4 |
460'4 |
0'4 |
|
|
Mar |
478'0 |
475'2 |
476'4 |
0'6 |
|
|
May |
487'0 |
484'6 |
485'4 |
0'4 |
|
|
Jul |
492'2 |
490'2 |
490'6 |
0'2 |
|
|
Sep |
483'2 |
481'0 |
482'0 |
0'6 |
|
|
Dec |
490'6 |
488'2 |
489'0 |
0'2 |
|
|
Mar |
501'2 |
500'2 |
501'2 |
1'0 |
|
|
May |
|
|
506'0 |
0'0 |
|
|
Jul |
|
|
509'4 |
0'2 |
|
|
Sep |
|
|
490'2 |
0'0 |
|
|
Dec |
|
|
489'6 |
-0'4 |
|
|
Jul |
|
|
511'4 |
0'0 |
|
|
Dec |
|
|
494'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
234.875 |
231.500 |
234.100 |
2.225 |
|
|
Oct |
230.325 |
227.400 |
229.425 |
1.575 |
|
|
Dec |
229.450 |
226.775 |
228.800 |
1.400 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
354.575 |
349.575 |
354.000 |
2.125 |
|
|
Sep |
349.850 |
344.350 |
348.775 |
2.225 |
|
|
Oct |
341.000 |
335.575 |
339.750 |
2.275 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
97.450 |
96.475 |
96.675 |
-1.250 |
|
|
Oct |
83.800 |
82.275 |
83.075 |
-1.325 |
|
|
Dec |
75.100 |
73.800 |
74.600 |
-1.125 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
1153'4 |
1151'6 |
1153'4 |
2'0 |
|
|
Sep |
1159'4 |
1155'6 |
1156'6 |
0'2 |
|
|
Nov |
1177'6 |
1173'2 |
1174'6 |
0'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
3087 |
|
|
|
Sep |
3117 |
3104 |
3115 |
13 |
|
|
Oct |
3127 |
3114 |
3127 |
15 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
315'6 |
315'6 |
315'6 |
-0'6 |
|
|
Dec |
335'0 |
333'6 |
333'6 |
0'0 |
|
|
Mar |
|
|
350'4 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog