| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
658'4 |
646'0 |
657'4 |
21'6 |
|
|
Sep |
672'0 |
659'4 |
671'0 |
21'2 |
|
|
Dec |
690'6 |
679'0 |
690'6 |
21'0 |
|
|
Mar |
705'6 |
694'2 |
705'4 |
19'6 |
|
|
May |
710'6 |
702'4 |
710'2 |
17'2 |
|
|
Jul |
707'4 |
697'6 |
707'4 |
16'4 |
|
|
Sep |
710'0 |
710'0 |
710'0 |
12'6 |
|
|
Dec |
|
|
710'0 |
0'0 |
|
|
Mar |
|
|
738'0 |
0'0 |
|
|
May |
|
|
711'6 |
0'0 |
|
|
Jul |
|
|
710'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
7.0300 |
6.9150 |
7.0150 |
0.1625 |
|
|
Sep |
7.2325 |
7.1300 |
7.2200 |
0.1625 |
|
|
Dec |
7.4175 |
7.3275 |
7.4025 |
0.1575 |
|
|
Mar |
7.5500 |
7.4925 |
7.5500 |
0.1650 |
|
|
May |
7.5975 |
7.3300 |
7.3300 |
-0.1350 |
|
|
Jul |
7.5575 |
7.3025 |
7.5575 |
-0.0950 |
|
|
Sep |
7.1900 |
7.1900 |
7.1900 |
-0.0750 |
|
|
Dec |
7.2500 |
7.0500 |
7.0500 |
-0.1475 |
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
705'4 |
693'6 |
702'6 |
14'6 |
|
|
Sep |
715'0 |
703'6 |
712'6 |
15'2 |
|
|
Dec |
728'0 |
717'0 |
725'6 |
14'4 |
|
|
Mar |
736'6 |
727'4 |
734'2 |
13'0 |
|
|
May |
739'6 |
731'0 |
737'4 |
12'0 |
|
|
Jul |
736'2 |
730'4 |
730'6 |
8'6 |
|
|
Sep |
731'4 |
722'0 |
725'0 |
-15'0 |
|
|
Dec |
747'0 |
738'6 |
738'6 |
-14'2 |
|
|
Mar |
|
|
765'0 |
-12'0 |
|
|
May |
|
|
725'0 |
-12'0 |
|
|
Jul |
|
|
705'0 |
-12'0 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
740.7 |
728.4 |
738.3 |
2.1 |
|
|
Nov |
752.2 |
740.0 |
748.9 |
1.5 |
|
|
Jan |
760.1 |
748.2 |
757.1 |
1.9 |
|
|
Mar |
765.0 |
754.5 |
763.5 |
2.3 |
|
|
May |
766.5 |
757.0 |
766.5 |
2.4 |
|
|
Jul |
766.1 |
757.0 |
766.1 |
2.5 |
|
|
Nov |
710.2 |
709.0 |
709.0 |
0.6 |
|
|
Jan |
|
|
701.3 |
0.6 |
|
|
Mar |
|
|
716.0 |
0.6 |
|
|
May |
|
|
716.0 |
0.6 |
|
|
Jul |
|
|
716.0 |
0.6 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
473'2 |
464'0 |
470'2 |
14'4 |
|
|
Sep |
479'6 |
471'2 |
476'4 |
13'4 |
|
|
Dec |
497'2 |
488'6 |
493'4 |
12'4 |
|
|
Mar |
511'0 |
502'6 |
507'0 |
11'4 |
|
|
May |
515'2 |
510'0 |
513'6 |
10'6 |
|
|
Jul |
521'4 |
513'6 |
517'2 |
10'2 |
|
|
Sep |
501'2 |
495'2 |
496'2 |
6'4 |
|
|
Dec |
506'2 |
499'0 |
500'4 |
6'0 |
|
|
Mar |
513'2 |
509'6 |
511'2 |
6'4 |
|
|
May |
|
|
514'6 |
0'0 |
|
|
Jul |
514'6 |
514'6 |
514'6 |
3'0 |
|
|
Sep |
|
|
485'0 |
0'0 |
|
|
Dec |
488'6 |
486'0 |
486'0 |
3'2 |
|
|
Jul |
|
|
502'0 |
0'0 |
|
|
Dec |
|
|
482'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
254.125 |
251.350 |
253.950 |
1.825 |
|
|
Aug |
248.375 |
245.525 |
248.025 |
1.775 |
|
|
Oct |
240.500 |
237.375 |
239.950 |
1.800 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
369.000 |
366.700 |
368.775 |
1.100 |
|
|
Aug |
362.200 |
356.000 |
361.275 |
3.450 |
|
|
Sep |
359.825 |
353.275 |
359.000 |
3.950 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
99.875 |
98.475 |
98.750 |
-0.775 |
|
|
Jul |
104.875 |
103.025 |
103.350 |
- 1.200 |
|
|
Aug |
105.975 |
103.525 |
104.125 |
- 1.325 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
1209'4 |
1191'0 |
1202'4 |
25'4 |
|
|
Aug |
1207'6 |
1190'4 |
1201'6 |
25'2 |
|
|
Sep |
1190'4 |
1176'4 |
1188'2 |
25'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
3406 |
3359 |
3379 |
36 |
|
|
Aug |
3326 |
3287 |
3304 |
40 |
|
|
Sep |
3272 |
3233 |
3256 |
43 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
372'4 |
364'2 |
372'0 |
8'2 |
|
|
Sep |
376'0 |
373'0 |
376'0 |
5'6 |
|
|
Dec |
376'0 |
376'0 |
376'0 |
7'2 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog