| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
532'4 |
522'6 |
528'4 |
1'4 |
 |
 |
Mar |
545'0 |
535'6 |
541'2 |
0'4 |
 |
 |
May |
553'2 |
545'0 |
550'0 |
0'2 |
 |
 |
Jul |
561'4 |
553'6 |
558'6 |
0'2 |
 |
 |
Sep |
573'4 |
566'0 |
570'6 |
0'4 |
 |
 |
Dec |
589'0 |
582'0 |
586'2 |
0'2 |
 |
 |
Mar |
600'4 |
594'6 |
600'0 |
1'4 |
 |
 |
May |
|
|
617'2 |
0'0 |
 |
 |
Jul |
|
|
608'2 |
0'0 |
 |
 |
Sep |
|
|
600'2 |
0'0 |
 |
 |
Dec |
|
|
614'2 |
0'0 |
 |
 |
Mar |
|
|
626'0 |
0'0 |
 |
 |
May |
|
|
629'2 |
0'0 |
 |
 |
Jul |
|
|
616'4 |
0'0 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
5.7500 |
5.6500 |
5.6600 |
-0.0675 |
 |
 |
Mar |
5.8325 |
5.7500 |
5.7575 |
-0.0475 |
 |
 |
May |
5.9275 |
5.8525 |
5.8650 |
-0.0400 |
 |
 |
Jul |
6.0525 |
5.9875 |
5.9925 |
-0.0250 |
 |
 |
Sep |
6.2150 |
6.1450 |
6.1500 |
-0.0300 |
 |
 |
Dec |
6.3825 |
6.3275 |
6.3275 |
-0.0150 |
 |
 |
Mar |
6.4800 |
6.4200 |
6.4800 |
0.0325 |
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
513'2 |
503'4 |
511'0 |
4'6 |
 |
 |
Mar |
528'6 |
519'4 |
526'4 |
2'6 |
 |
 |
May |
541'0 |
532'0 |
538'2 |
1'6 |
 |
 |
Jul |
553'2 |
544'4 |
551'0 |
1'6 |
 |
 |
Sep |
567'2 |
559'0 |
564'6 |
1'2 |
 |
 |
Dec |
585'2 |
577'0 |
582'4 |
1'0 |
 |
 |
Mar |
|
|
609'2 |
-9'0 |
 |
 |
May |
|
|
617'0 |
-9'0 |
 |
 |
Jul |
|
|
614'0 |
-10'0 |
 |
 |
Sep |
|
|
598'0 |
-10'0 |
 |
 |
Dec |
|
|
616'0 |
-10'0 |
 |
 |
Mar |
|
|
626'0 |
-10'0 |
 |
 |
May |
|
|
622'6 |
-10'0 |
 |
 |
Jul |
|
|
608'0 |
-10'0 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
652.2 |
641.3 |
641.8 |
- 8.4 |
 |
 |
Mar |
664.9 |
654.1 |
654.6 |
- 8.4 |
 |
 |
May |
674.2 |
664.5 |
665.3 |
- 7.7 |
 |
 |
Jul |
678.7 |
670.4 |
672.0 |
- 6.1 |
 |
 |
Nov |
669.6 |
663.0 |
665.7 |
- 1.2 |
 |
 |
Jan |
675.3 |
670.4 |
670.4 |
0.2 |
 |
 |
Mar |
|
|
678.7 |
- 0.5 |
 |
 |
May |
|
|
674.9 |
- 1.1 |
 |
 |
Jul |
|
|
671.1 |
- 1.1 |
 |
 |
Nov |
|
|
664.7 |
- 1.2 |
 |
 |
Jan |
|
|
669.7 |
- 1.2 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
427'6 |
424'0 |
426'2 |
-0'2 |
 |
 |
Mar |
439'0 |
435'2 |
438'4 |
0'6 |
 |
 |
May |
446'0 |
442'4 |
445'6 |
0'4 |
 |
 |
Jul |
451'6 |
448'2 |
451'2 |
0'2 |
 |
 |
Sep |
448'4 |
445'4 |
448'4 |
0'2 |
 |
 |
Dec |
461'2 |
458'2 |
461'0 |
0'0 |
 |
 |
Mar |
474'2 |
471'6 |
474'0 |
-0'2 |
 |
 |
May |
480'4 |
479'2 |
480'0 |
-0'6 |
 |
 |
Jul |
483'6 |
482'2 |
483'6 |
0'0 |
 |
 |
Sep |
468'0 |
467'6 |
468'0 |
0'2 |
 |
 |
Dec |
471'0 |
469'2 |
471'0 |
0'4 |
 |
 |
Jul |
|
|
470'2 |
0'0 |
 |
 |
Dec |
465'0 |
465'0 |
465'0 |
0'2 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
216.650 |
208.275 |
215.350 |
0.625 |
 |
 |
Feb |
217.150 |
208.175 |
216.050 |
0.650 |
 |
 |
Apr |
217.400 |
208.550 |
216.525 |
0.950 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
317.025 |
307.125 |
315.650 |
- 0.725 |
 |
 |
Mar |
310.225 |
299.300 |
308.525 |
- 0.025 |
 |
 |
Apr |
308.600 |
297.300 |
306.625 |
0.075 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
78.925 |
77.800 |
77.900 |
-1.575 |
 |
 |
Feb |
79.025 |
77.125 |
77.725 |
-1.925 |
 |
 |
Apr |
83.000 |
81.100 |
81.500 |
-2.225 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
1125'6 |
1113'2 |
1124'0 |
1'4 |
 |
 |
Mar |
1135'4 |
1123'4 |
1133'0 |
1'0 |
 |
 |
May |
1144'4 |
1133'2 |
1141'6 |
0'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
3152 |
3126 |
3148 |
8 |
 |
 |
Jan |
3195 |
3166 |
3189 |
13 |
 |
 |
Mar |
3246 |
3219 |
3242 |
15 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
307'4 |
294'2 |
301'4 |
-4'2 |
 |
 |
Mar |
308'2 |
302'0 |
306'0 |
-1'2 |
 |
 |
May |
315'6 |
308'0 |
308'0 |
-7'0 |
 |
 |
|
 |
|
|
|

|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|