| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
646'6 |
629'2 |
631'4 |
-9'0 |
|
|
Dec |
665'0 |
648'2 |
650'0 |
-9'2 |
|
|
Mar |
681'6 |
665'4 |
667'2 |
-9'0 |
|
|
May |
689'6 |
674'2 |
675'6 |
-9'0 |
|
|
Jul |
689'2 |
675'6 |
677'2 |
-7'6 |
|
|
Sep |
697'0 |
684'4 |
685'6 |
-7'4 |
|
|
Dec |
710'0 |
698'4 |
699'0 |
-7'6 |
|
|
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 |
6.7250 |
6.5975 |
6.6025 |
-0.0975 |
|
|
Dec |
6.9775 |
6.8525 |
6.8575 |
-0.0925 |
|
|
Mar |
7.2325 |
7.0300 |
7.0325 |
-0.0900 |
|
|
May |
7.4850 |
7.1575 |
7.1575 |
-0.0725 |
|
|
Jul |
7.5450 |
7.2000 |
7.2375 |
-0.0400 |
|
|
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 |
721'2 |
698'6 |
703'6 |
-9'6 |
|
|
Dec |
738'4 |
716'4 |
721'6 |
-9'4 |
|
|
Mar |
751'4 |
730'0 |
735'4 |
-9'0 |
|
|
May |
757'4 |
736'4 |
742'2 |
-8'2 |
|
|
Jul |
754'6 |
735'6 |
741'0 |
-7'4 |
|
|
Sep |
759'0 |
752'4 |
758'4 |
4'2 |
|
|
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 |
782.4 |
782.9 |
-12.0 |
|
|
Jan |
807.2 |
792.5 |
793.3 |
-11.5 |
|
|
Mar |
814.8 |
800.4 |
800.9 |
-11.6 |
|
|
May |
820.0 |
806.4 |
806.4 |
-11.9 |
|
|
Jul |
823.1 |
809.5 |
810.0 |
-11.1 |
|
|
Sep |
|
|
809.2 |
14.2 |
|
|
Nov |
756.8 |
746.5 |
750.0 |
- 3.0 |
|
|
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 |
441'0 |
434'6 |
436'0 |
-2'2 |
|
|
Dec |
464'2 |
458'4 |
460'0 |
-1'6 |
|
|
Mar |
479'6 |
474'0 |
475'4 |
-1'6 |
|
|
May |
489'0 |
483'2 |
484'6 |
-1'6 |
|
|
Jul |
494'2 |
489'0 |
490'4 |
-1'6 |
|
|
Sep |
484'4 |
479'4 |
480'4 |
-1'6 |
|
|
Dec |
491'4 |
487'0 |
487'6 |
-1'6 |
|
|
Mar |
501'0 |
498'4 |
500'0 |
-0'6 |
|
|
May |
507'0 |
507'0 |
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 |
234.000 |
233.125 |
233.150 |
- 0.125 |
|
|
Oct |
228.450 |
226.900 |
227.050 |
0.150 |
|
|
Dec |
227.675 |
226.200 |
226.325 |
0.375 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
352.525 |
350.725 |
351.450 |
0.700 |
|
|
Sep |
347.750 |
344.600 |
346.500 |
1.925 |
|
|
Oct |
339.250 |
335.750 |
337.900 |
2.025 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
95.750 |
95.575 |
95.650 |
-0.050 |
|
|
Oct |
83.725 |
82.750 |
82.975 |
-0.700 |
|
|
Dec |
75.100 |
74.325 |
74.375 |
-0.750 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
1152'2 |
1152'2 |
1152'2 |
-5'4 |
|
|
Sep |
1165'2 |
1153'6 |
1155'0 |
-6'6 |
|
|
Nov |
1182'6 |
1170'6 |
1171'6 |
-7'6 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
|
|
3053 |
|
|
|
Sep |
3067 |
3045 |
3046 |
- 9 |
|
|
Oct |
3082 |
3062 |
3065 |
- 7 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Sep |
324'6 |
320'0 |
320'4 |
-3'4 |
|
|
Dec |
344'0 |
340'2 |
341'4 |
-2'4 |
|
|
Mar |
354'6 |
352'2 |
352'2 |
-3'6 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog