| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
525'0 |
518'0 |
522'4 |
5'4 |
|
|
May |
535'2 |
528'4 |
533'0 |
5'6 |
|
|
Jul |
546'4 |
539'4 |
544'4 |
6'0 |
|
|
Sep |
560'2 |
553'0 |
558'2 |
6'2 |
|
|
Dec |
578'0 |
572'6 |
576'2 |
6'2 |
|
|
Mar |
592'4 |
589'0 |
592'4 |
5'4 |
|
|
May |
|
|
594'2 |
5'4 |
|
|
Jul |
|
|
592'4 |
5'6 |
|
|
Sep |
|
|
599'6 |
5'6 |
|
|
Dec |
|
|
622'0 |
5'6 |
|
|
Mar |
|
|
638'6 |
5'6 |
|
|
May |
|
|
642'0 |
5'6 |
|
|
Jul |
|
|
619'0 |
5'6 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.8275 |
5.7725 |
5.8150 |
|
|
|
May |
5.9725 |
5.8975 |
5.9275 |
|
|
|
Jul |
6.0550 |
6.0175 |
6.0400 |
0.0025 |
|
|
Sep |
6.2100 |
6.1700 |
6.1950 |
0.0075 |
|
|
Dec |
6.3900 |
6.3800 |
6.3900 |
0.0100 |
|
|
Mar |
6.5200 |
6.5000 |
6.5000 |
0.0150 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
535'0 |
528'4 |
534'2 |
6'0 |
|
|
May |
547'0 |
541'2 |
546'0 |
6'0 |
|
|
Jul |
559'4 |
553'0 |
558'6 |
5'6 |
|
|
Sep |
574'0 |
568'4 |
573'4 |
5'6 |
|
|
Dec |
592'4 |
588'4 |
592'4 |
5'6 |
|
|
Mar |
609'0 |
605'0 |
609'0 |
5'6 |
|
|
May |
|
|
600'6 |
5'6 |
|
|
Jul |
616'0 |
615'0 |
616'0 |
5'4 |
|
|
Sep |
|
|
599'0 |
4'0 |
|
|
Dec |
|
|
620'0 |
3'2 |
|
|
Mar |
|
|
649'4 |
3'2 |
|
|
May |
|
|
646'2 |
3'2 |
|
|
Jul |
|
|
634'0 |
3'2 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
610.0 |
593.8 |
598.8 |
2.7 |
|
|
Mar |
615.1 |
601.1 |
612.4 |
8.5 |
|
|
May |
624.6 |
612.0 |
623.0 |
8.0 |
|
|
Jul |
632.3 |
620.8 |
631.5 |
8.0 |
|
|
Nov |
635.0 |
625.2 |
634.6 |
8.1 |
|
|
Jan |
|
|
640.0 |
7.9 |
|
|
Mar |
|
|
660.0 |
7.9 |
|
|
May |
|
|
674.9 |
7.9 |
|
|
Jul |
|
|
639.0 |
7.9 |
|
|
Nov |
|
|
632.6 |
7.9 |
|
|
Jan |
|
|
635.6 |
7.9 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
451'2 |
446'6 |
450'4 |
3'0 |
|
|
May |
459'2 |
454'6 |
458'4 |
3'0 |
|
|
Jul |
465'0 |
460'0 |
463'6 |
2'6 |
|
|
Sep |
457'4 |
453'2 |
456'4 |
2'2 |
|
|
Dec |
467'6 |
464'0 |
467'0 |
2'0 |
|
|
Mar |
480'4 |
478'0 |
480'2 |
2'6 |
|
|
May |
487'2 |
485'0 |
486'6 |
2'0 |
|
|
Jul |
490'4 |
488'2 |
490'2 |
2'2 |
|
|
Sep |
471'0 |
470'6 |
471'0 |
2'2 |
|
|
Dec |
475'2 |
473'4 |
474'4 |
1'6 |
|
|
Mar |
|
|
488'4 |
2'4 |
|
|
May |
|
|
492'4 |
-0'2 |
|
|
Jul |
|
|
489'2 |
2'4 |
|
|
Sep |
|
|
474'0 |
0'2 |
|
|
Dec |
|
|
467'0 |
0'2 |
|
|
Jul |
|
|
489'2 |
0'2 |
|
|
Dec |
|
|
467'6 |
0'2 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
229.425 |
227.550 |
228.725 |
- 0.125 |
|
|
Feb |
229.600 |
227.550 |
228.725 |
- 1.450 |
|
|
Apr |
229.550 |
227.900 |
228.925 |
- 1.300 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
346.150 |
342.725 |
344.925 |
0.100 |
|
|
Mar |
340.375 |
336.600 |
339.075 |
- 0.200 |
|
|
Apr |
339.025 |
335.300 |
337.600 |
- 0.175 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
85.750 |
84.550 |
85.075 |
-0.925 |
|
|
Apr |
90.300 |
88.925 |
89.800 |
-0.475 |
|
|
May |
93.925 |
92.775 |
93.650 |
-0.200 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1064'6 |
1050'6 |
1062'6 |
11'2 |
|
|
Mar |
1077'6 |
1063'0 |
1075'6 |
12'0 |
|
|
May |
1088'6 |
1073'6 |
1086'6 |
12'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
3053 |
3007 |
3047 |
36 |
|
|
Mar |
3085 |
3040 |
3080 |
38 |
|
|
May |
3118 |
3075 |
3110 |
34 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
305'0 |
291'4 |
303'6 |
10'2 |
|
|
May |
312'6 |
302'2 |
312'6 |
10'2 |
|
|
Jul |
|
|
299'6 |
10'2 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog