| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
524'4 |
517'2 |
518'0 |
-3'6 |
|
|
May |
535'0 |
528'6 |
529'6 |
-2'4 |
|
|
Jul |
546'6 |
540'4 |
542'0 |
-1'6 |
|
|
Sep |
560'0 |
554'6 |
555'6 |
-1'6 |
|
|
Dec |
577'0 |
572'4 |
573'6 |
-1'6 |
|
|
Mar |
592'4 |
589'0 |
589'4 |
-1'6 |
|
|
May |
|
|
594'2 |
0'0 |
|
|
Jul |
598'6 |
598'6 |
598'6 |
-0'4 |
|
|
Sep |
|
|
599'6 |
0'0 |
|
|
Dec |
|
|
622'0 |
0'0 |
|
|
Mar |
|
|
638'6 |
5'6 |
|
|
May |
|
|
642'0 |
0'0 |
|
|
Jul |
|
|
619'0 |
5'6 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.8225 |
5.7950 |
5.8000 |
-0.0025 |
|
|
May |
5.9225 |
5.9025 |
5.9050 |
0.0025 |
|
|
Jul |
6.0425 |
6.0325 |
6.0425 |
0.0125 |
|
|
Sep |
6.1975 |
6.1800 |
6.1800 |
-0.0075 |
|
|
Dec |
6.3900 |
6.3800 |
6.3900 |
0.0100 |
|
|
Mar |
6.5000 |
6.5000 |
6.5000 |
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
536'0 |
531'6 |
533'4 |
-0'4 |
|
|
May |
548'2 |
544'4 |
546'0 |
0'0 |
|
|
Jul |
560'6 |
557'2 |
559'0 |
0'4 |
|
|
Sep |
575'0 |
572'2 |
573'6 |
0'2 |
|
|
Dec |
594'2 |
591'4 |
593'2 |
0'4 |
|
|
Mar |
609'0 |
605'0 |
609'0 |
5'6 |
|
|
May |
|
|
600'6 |
5'6 |
|
|
Jul |
616'0 |
615'0 |
616'0 |
5'4 |
|
|
Sep |
|
|
599'0 |
4'0 |
|
|
Dec |
|
|
620'0 |
3'2 |
|
|
Mar |
|
|
649'4 |
3'2 |
|
|
May |
|
|
646'2 |
3'2 |
|
|
Jul |
|
|
634'0 |
3'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
610.0 |
593.8 |
598.8 |
2.7 |
|
|
Mar |
615.1 |
601.1 |
612.4 |
8.5 |
|
|
May |
624.6 |
612.0 |
623.0 |
8.0 |
|
|
Jul |
632.3 |
620.8 |
631.5 |
8.0 |
|
|
Nov |
635.0 |
625.2 |
634.6 |
8.1 |
|
|
Jan |
|
|
640.0 |
7.9 |
|
|
Mar |
|
|
660.0 |
7.9 |
|
|
May |
|
|
674.9 |
7.9 |
|
|
Jul |
|
|
639.0 |
7.9 |
|
|
Nov |
|
|
632.6 |
7.9 |
|
|
Jan |
|
|
635.6 |
7.9 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
453'0 |
448'6 |
449'4 |
-1'4 |
|
|
May |
461'0 |
457'4 |
457'6 |
-1'2 |
|
|
Jul |
466'2 |
463'2 |
463'6 |
-0'6 |
|
|
Sep |
458'4 |
456'4 |
457'4 |
0'2 |
|
|
Dec |
468'4 |
467'2 |
468'2 |
0'4 |
|
|
Mar |
481'2 |
480'0 |
481'0 |
0'2 |
|
|
May |
488'0 |
487'0 |
487'6 |
0'2 |
|
|
Jul |
491'4 |
490'4 |
490'4 |
-0'2 |
|
|
Sep |
472'0 |
471'6 |
472'0 |
0'6 |
|
|
Dec |
475'6 |
475'0 |
475'0 |
-0'2 |
|
|
Mar |
|
|
488'4 |
0'0 |
|
|
May |
|
|
492'4 |
-0'2 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
474'0 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'2 |
|
|
Dec |
|
|
467'6 |
0'2 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
230.575 |
229.200 |
229.875 |
1.175 |
|
|
Feb |
230.550 |
228.700 |
229.700 |
1.150 |
|
|
Apr |
230.525 |
229.075 |
230.000 |
1.275 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
347.350 |
345.375 |
346.650 |
1.925 |
|
|
Mar |
341.650 |
339.325 |
340.875 |
2.075 |
|
|
Apr |
340.225 |
338.225 |
339.575 |
2.075 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
84.625 |
83.825 |
84.050 |
-1.000 |
|
|
Apr |
89.475 |
89.000 |
89.100 |
-0.700 |
|
|
May |
93.225 |
93.075 |
93.075 |
-0.575 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1069'2 |
1059'6 |
1060'0 |
-3'2 |
|
|
Mar |
1082'4 |
1073'0 |
1073'2 |
-3'2 |
|
|
May |
1093'2 |
1084'4 |
1085'0 |
-2'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
3079 |
3050 |
3050 |
3 |
|
|
Mar |
3108 |
3082 |
3083 |
2 |
|
|
May |
3138 |
3113 |
3114 |
1 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
308'0 |
300'2 |
306'0 |
2'0 |
|
|
May |
315'0 |
312'2 |
314'6 |
2'4 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog