| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
645'2 |
637'6 |
644'0 |
3'4 |
|
|
Dec |
663'6 |
656'6 |
662'4 |
3'2 |
|
|
Mar |
681'0 |
673'6 |
679'2 |
3'0 |
|
|
May |
688'6 |
683'2 |
687'6 |
3'0 |
|
|
Jul |
688'4 |
683'6 |
687'2 |
2'2 |
|
|
Sep |
695'6 |
693'4 |
694'4 |
1'2 |
|
|
Dec |
710'0 |
705'6 |
710'0 |
3'2 |
|
|
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 |
|
|
729'0 |
0'0 |
|
|
May |
|
|
719'4 |
0'0 |
|
|
Jul |
|
|
726'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
6.7200 |
6.6525 |
6.7100 |
0.0100 |
|
|
Dec |
6.9675 |
6.9050 |
6.9575 |
0.0075 |
|
|
Mar |
7.1350 |
7.0900 |
7.1300 |
0.0075 |
|
|
May |
7.2275 |
7.2275 |
7.2275 |
-0.0025 |
|
|
Jul |
7.3750 |
7.2600 |
7.2800 |
-0.0125 |
|
|
Sep |
7.2725 |
7.1675 |
7.2050 |
0.0550 |
|
|
Dec |
|
|
7.3600 |
0.0550 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
717'6 |
709'4 |
716'2 |
2'6 |
|
|
Dec |
735'4 |
726'6 |
733'4 |
2'2 |
|
|
Mar |
748'6 |
741'2 |
746'4 |
2'0 |
|
|
May |
754'6 |
748'4 |
750'6 |
0'2 |
|
|
Jul |
751'6 |
746'6 |
751'0 |
2'4 |
|
|
Sep |
752'4 |
752'4 |
752'4 |
-1'6 |
|
|
Dec |
769'0 |
764'0 |
764'0 |
2'2 |
|
|
Mar |
|
|
757'0 |
2'6 |
|
|
May |
|
|
766'2 |
2'4 |
|
|
Jul |
|
|
740'0 |
2'4 |
|
|
Sep |
|
|
750'0 |
2'4 |
|
|
Dec |
|
|
753'4 |
2'4 |
|
|
Mar |
|
|
762'0 |
2'4 |
|
|
May |
|
|
757'6 |
2'4 |
|
|
Jul |
|
|
730'6 |
2'4 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
797.5 |
792.2 |
796.9 |
2.0 |
|
|
Jan |
807.2 |
802.2 |
806.8 |
2.0 |
|
|
Mar |
814.8 |
811.1 |
814.8 |
2.3 |
|
|
May |
820.0 |
817.7 |
818.0 |
- 0.3 |
|
|
Jul |
823.1 |
820.9 |
820.9 |
- 0.2 |
|
|
Sep |
|
|
809.2 |
14.2 |
|
|
Nov |
756.8 |
754.8 |
756.8 |
3.8 |
|
|
Jan |
|
|
756.9 |
15.1 |
|
|
Mar |
|
|
716.3 |
15.1 |
|
|
May |
|
|
758.1 |
15.1 |
|
|
Jul |
|
|
757.1 |
15.1 |
|
|
Sep |
|
|
752.1 |
15.1 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
440'4 |
437'6 |
440'2 |
2'0 |
|
|
Dec |
464'0 |
461'2 |
463'6 |
2'0 |
|
|
Mar |
479'2 |
476'6 |
479'2 |
2'0 |
|
|
May |
488'2 |
486'0 |
488'2 |
1'6 |
|
|
Jul |
493'6 |
491'4 |
493'6 |
1'4 |
|
|
Sep |
483'6 |
482'0 |
483'6 |
1'4 |
|
|
Dec |
491'2 |
489'2 |
489'6 |
0'2 |
|
|
Mar |
501'0 |
500'4 |
500'4 |
-0'2 |
|
|
May |
|
|
507'0 |
0'0 |
|
|
Jul |
|
|
511'0 |
0'0 |
|
|
Sep |
|
|
490'2 |
0'0 |
|
|
Dec |
|
|
492'0 |
0'0 |
|
|
Jul |
|
|
511'4 |
0'0 |
|
|
Dec |
|
|
494'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
233.350 |
231.600 |
232.800 |
1.575 |
|
|
Oct |
227.750 |
225.225 |
226.700 |
1.625 |
|
|
Dec |
226.725 |
224.325 |
225.825 |
1.800 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
352.150 |
349.150 |
350.550 |
- 0.900 |
|
|
Sep |
346.425 |
343.000 |
344.375 |
- 0.650 |
|
|
Oct |
337.000 |
333.925 |
335.725 |
0.950 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
95.800 |
95.525 |
95.575 |
0.200 |
|
|
Oct |
84.400 |
82.275 |
83.600 |
1.450 |
|
|
Dec |
75.775 |
73.750 |
74.975 |
1.550 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
1161'2 |
0'0 |
|
|
Sep |
1165'0 |
1161'0 |
1164'4 |
2'6 |
|
|
Nov |
1182'6 |
1178'2 |
1182'0 |
2'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
3053 |
|
|
|
Sep |
3067 |
3053 |
3056 |
1 |
|
|
Oct |
3082 |
3069 |
3071 |
- 1 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
324'4 |
323'4 |
324'4 |
0'4 |
|
|
Dec |
344'0 |
343'0 |
343'6 |
-0'2 |
|
|
Mar |
354'6 |
354'4 |
354'4 |
-1'4 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog