| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
508'4 |
501'4 |
506'4 |
-0'4 |
|
|
May |
520'0 |
513'2 |
518'4 |
-0'2 |
|
|
Jul |
532'2 |
525'6 |
530'6 |
-0'2 |
|
|
Sep |
546'2 |
540'4 |
546'0 |
0'0 |
|
|
Dec |
565'2 |
559'4 |
564'4 |
0'0 |
|
|
Mar |
581'0 |
575'6 |
581'0 |
0'2 |
|
|
May |
589'4 |
589'4 |
589'4 |
0'2 |
|
|
Jul |
|
|
592'4 |
-0'2 |
|
|
Sep |
|
|
599'6 |
-0'2 |
|
|
Dec |
|
|
622'0 |
0'2 |
|
|
Mar |
|
|
630'4 |
0'2 |
|
|
May |
|
|
633'6 |
0'2 |
|
|
Jul |
|
|
619'0 |
0'2 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7400 |
5.6850 |
5.7100 |
-0.0325 |
|
|
May |
5.8325 |
5.7925 |
5.8225 |
-0.0300 |
|
|
Jul |
5.9625 |
5.9250 |
5.9450 |
-0.0350 |
|
|
Sep |
6.1275 |
6.0875 |
6.1100 |
-0.0325 |
|
|
Dec |
6.3175 |
6.2900 |
6.2900 |
-0.0275 |
|
|
Mar |
|
|
6.4400 |
-0.0175 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
515'6 |
508'2 |
514'4 |
0'2 |
|
|
May |
528'4 |
521'4 |
527'6 |
0'0 |
|
|
Jul |
542'4 |
535'6 |
541'6 |
0'0 |
|
|
Sep |
557'4 |
550'4 |
557'0 |
0'0 |
|
|
Dec |
577'4 |
570'2 |
577'0 |
0'4 |
|
|
Mar |
593'2 |
592'0 |
593'2 |
0'2 |
|
|
May |
|
|
613'0 |
0'0 |
|
|
Jul |
|
|
616'0 |
-0'6 |
|
|
Sep |
|
|
599'0 |
-0'4 |
|
|
Dec |
|
|
620'0 |
-0'4 |
|
|
Mar |
|
|
637'4 |
-0'4 |
|
|
May |
|
|
634'2 |
-0'4 |
|
|
Jul |
|
|
622'0 |
-0'4 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
592.9 |
1.5 |
|
|
Mar |
604.7 |
595.3 |
604.0 |
1.5 |
|
|
May |
615.2 |
606.5 |
614.6 |
1.1 |
|
|
Jul |
623.7 |
615.4 |
623.1 |
1.8 |
|
|
Nov |
628.0 |
620.9 |
627.1 |
2.0 |
|
|
Jan |
629.5 |
629.5 |
629.5 |
2.1 |
|
|
Mar |
|
|
660.0 |
2.1 |
|
|
May |
|
|
674.9 |
2.1 |
|
|
Jul |
|
|
632.9 |
2.1 |
|
|
Nov |
|
|
626.5 |
2.1 |
|
|
Jan |
|
|
625.5 |
1.6 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
440'6 |
437'0 |
437'0 |
-2'6 |
|
|
May |
448'6 |
444'4 |
445'0 |
-2'6 |
|
|
Jul |
455'0 |
450'6 |
451'0 |
-2'4 |
|
|
Sep |
449'0 |
445'0 |
445'6 |
-2'0 |
|
|
Dec |
460'6 |
457'0 |
457'6 |
-2'0 |
|
|
Mar |
473'6 |
470'4 |
471'2 |
-1'6 |
|
|
May |
480'2 |
478'6 |
478'6 |
-1'6 |
|
|
Jul |
483'0 |
481'6 |
481'6 |
-1'4 |
|
|
Sep |
|
|
466'6 |
-1'4 |
|
|
Dec |
469'0 |
468'0 |
468'0 |
-1'2 |
|
|
Mar |
|
|
481'0 |
-1'2 |
|
|
May |
|
|
484'6 |
-1'2 |
|
|
Jul |
|
|
489'2 |
-1'2 |
|
|
Sep |
|
|
466'2 |
-1'2 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
Jul |
|
|
487'6 |
0'0 |
|
|
Dec |
|
|
466'2 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
236.300 |
231.425 |
236.175 |
4.400 |
|
|
Apr |
236.200 |
232.125 |
236.075 |
3.775 |
|
|
Jun |
230.575 |
226.675 |
230.475 |
3.575 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
356.625 |
350.325 |
356.350 |
5.850 |
|
|
Mar |
353.525 |
345.350 |
353.050 |
7.625 |
|
|
Apr |
352.750 |
344.825 |
352.300 |
8.025 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
85.050 |
83.925 |
84.050 |
-1.000 |
|
|
Apr |
90.075 |
88.950 |
89.025 |
-0.800 |
|
|
May |
93.900 |
93.275 |
93.350 |
-0.625 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1030'0 |
1022'0 |
1029'6 |
-1'0 |
|
|
Mar |
1047'0 |
1038'0 |
1046'0 |
-1'6 |
|
|
May |
1060'4 |
1051'2 |
1058'4 |
-2'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
2945 |
2908 |
2910 |
- 35 |
|
|
Mar |
3000 |
2952 |
2959 |
- 34 |
|
|
May |
3044 |
2996 |
2998 |
- 41 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
303'0 |
296'0 |
297'6 |
-4'4 |
|
|
May |
307'2 |
304'4 |
305'6 |
-4'6 |
|
|
Jul |
|
|
299'6 |
-4'6 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog