| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
649'0 |
638'6 |
645'2 |
3'0 |
|
|
Dec |
667'4 |
657'6 |
664'0 |
2'6 |
|
|
Mar |
683'0 |
674'0 |
680'2 |
2'4 |
|
|
May |
690'2 |
682'0 |
687'4 |
2'0 |
|
|
Jul |
688'4 |
681'0 |
687'4 |
3'4 |
|
|
Sep |
694'4 |
688'2 |
694'0 |
3'2 |
|
|
Dec |
705'6 |
702'0 |
703'6 |
1'0 |
|
|
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 |
6.8700 |
6.8000 |
6.8600 |
0.0250 |
|
|
Dec |
7.1275 |
7.0500 |
7.1100 |
0.0300 |
|
|
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 |
719'6 |
707'4 |
716'2 |
2'6 |
|
|
Dec |
737'0 |
725'0 |
732'4 |
1'4 |
|
|
Mar |
748'6 |
737'4 |
747'2 |
3'6 |
|
|
May |
753'6 |
745'0 |
750'4 |
1'6 |
|
|
Jul |
750'4 |
743'0 |
749'2 |
3'0 |
|
|
Sep |
751'4 |
750'6 |
751'4 |
0'6 |
|
|
Dec |
760'6 |
760'6 |
760'6 |
0'2 |
|
|
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 |
761.6 |
766.4 |
0.4 |
|
|
Jan |
777.4 |
771.4 |
776.4 |
0.7 |
|
|
Mar |
784.7 |
779.6 |
784.0 |
0.4 |
|
|
May |
790.4 |
786.0 |
790.4 |
0.8 |
|
|
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 |
437'6 |
1'0 |
|
|
Dec |
462'2 |
459'2 |
460'6 |
0'6 |
|
|
Mar |
478'0 |
475'0 |
476'4 |
0'6 |
|
|
May |
487'0 |
484'2 |
485'6 |
0'6 |
|
|
Jul |
492'2 |
489'6 |
491'2 |
0'6 |
|
|
Sep |
483'2 |
481'0 |
482'2 |
1'0 |
|
|
Dec |
490'6 |
488'2 |
490'0 |
1'2 |
|
|
Mar |
501'6 |
500'2 |
501'6 |
1'4 |
|
|
May |
508'0 |
508'0 |
508'0 |
1'6 |
|
|
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 |
1154'2 |
1157'0 |
0'4 |
|
|
Nov |
1177'6 |
1172'2 |
1175'2 |
0'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
3087 |
|
|
|
Sep |
3119 |
3104 |
3108 |
6 |
|
|
Oct |
3130 |
3114 |
3117 |
5 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
319'0 |
315'6 |
319'0 |
2'4 |
|
|
Dec |
336'0 |
333'4 |
336'0 |
2'2 |
|
|
Mar |
|
|
350'4 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog