| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
509'4 |
505'6 |
507'6 |
1'2 |
|
|
May |
521'0 |
517'6 |
519'2 |
1'0 |
|
|
Jul |
537'0 |
530'4 |
532'0 |
1'0 |
|
|
Sep |
548'0 |
545'0 |
546'6 |
1'0 |
|
|
Dec |
567'0 |
565'4 |
565'4 |
0'6 |
|
|
Mar |
581'6 |
581'6 |
581'6 |
0'6 |
|
|
May |
590'2 |
590'2 |
590'2 |
0'6 |
|
|
Jul |
|
|
592'4 |
0'0 |
|
|
Sep |
|
|
599'6 |
0'0 |
|
|
Dec |
|
|
622'0 |
0'0 |
|
|
Mar |
|
|
630'4 |
0'0 |
|
|
May |
|
|
633'6 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7175 |
5.7050 |
5.7175 |
0.0100 |
|
|
May |
|
|
5.8225 |
|
|
|
Jul |
|
|
5.9450 |
|
|
|
Sep |
|
|
6.1100 |
|
|
|
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 |
518'4 |
515'4 |
516'6 |
1'6 |
|
|
May |
531'0 |
528'4 |
530'0 |
2'0 |
|
|
Jul |
544'4 |
542'4 |
543'2 |
1'2 |
|
|
Sep |
560'0 |
558'6 |
558'6 |
1'4 |
|
|
Dec |
580'0 |
578'6 |
579'4 |
2'2 |
|
|
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 |
610.0 |
602.0 |
609.9 |
6.0 |
|
|
May |
619.9 |
614.4 |
619.9 |
5.5 |
|
|
Jul |
627.8 |
623.1 |
627.8 |
4.6 |
|
|
Nov |
630.1 |
628.0 |
630.1 |
2.1 |
|
|
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 |
439'2 |
436'2 |
438'6 |
1'2 |
|
|
May |
447'0 |
444'2 |
446'6 |
1'2 |
|
|
Jul |
453'2 |
450'6 |
453'2 |
1'2 |
|
|
Sep |
447'4 |
445'0 |
447'2 |
0'6 |
|
|
Dec |
459'4 |
457'0 |
459'4 |
1'0 |
|
|
Mar |
472'4 |
470'4 |
472'4 |
0'6 |
|
|
May |
478'6 |
477'4 |
478'6 |
0'2 |
|
|
Jul |
482'4 |
482'2 |
482'4 |
0'2 |
|
|
Sep |
|
|
466'6 |
0'0 |
|
|
Dec |
467'2 |
467'0 |
467'2 |
-0'4 |
|
|
Mar |
|
|
481'0 |
0'0 |
|
|
May |
|
|
484'6 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
466'2 |
0'0 |
|
|
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 |
1036'6 |
1035'6 |
1036'2 |
6'6 |
|
|
Mar |
1052'4 |
1045'4 |
1051'0 |
5'2 |
|
|
May |
1065'0 |
1058'2 |
1063'6 |
5'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
2934 |
2934 |
2934 |
24 |
|
|
Mar |
2983 |
2958 |
2982 |
22 |
|
|
May |
3020 |
2996 |
3018 |
19 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
299'0 |
296'4 |
297'4 |
-0'4 |
|
|
May |
305'4 |
304'6 |
305'2 |
0'0 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog