| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
525'2 |
517'0 |
524'0 |
6'6 |
|
|
May |
536'0 |
528'6 |
534'2 |
5'4 |
|
|
Jul |
547'6 |
541'4 |
545'4 |
4'6 |
|
|
Sep |
561'0 |
555'0 |
560'0 |
5'4 |
|
|
Dec |
579'0 |
572'0 |
577'4 |
4'6 |
|
|
Mar |
591'4 |
589'0 |
591'4 |
3'0 |
|
|
May |
|
|
596'6 |
0'0 |
|
|
Jul |
|
|
595'2 |
0'0 |
|
|
Sep |
|
|
599'6 |
0'0 |
|
|
Dec |
|
|
616'0 |
0'0 |
|
|
Mar |
|
|
633'6 |
0'0 |
|
|
May |
|
|
639'4 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7225 |
5.6750 |
5.7100 |
0.0350 |
|
|
May |
5.8275 |
5.7825 |
5.8150 |
0.0350 |
|
|
Jul |
5.9450 |
5.9150 |
5.9275 |
0.0250 |
|
|
Sep |
6.1100 |
6.0925 |
6.0925 |
0.0300 |
|
|
Dec |
|
|
6.2600 |
|
|
|
Mar |
6.4000 |
6.4000 |
6.4000 |
0.0350 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
540'6 |
530'0 |
538'0 |
7'6 |
|
|
May |
551'4 |
543'0 |
548'0 |
5'0 |
|
|
Jul |
564'2 |
555'0 |
561'6 |
5'2 |
|
|
Sep |
577'2 |
570'0 |
575'2 |
4'2 |
|
|
Dec |
597'0 |
590'6 |
594'4 |
3'6 |
|
|
Mar |
611'4 |
605'6 |
610'2 |
4'2 |
|
|
May |
|
|
615'6 |
-2'0 |
|
|
Jul |
616'0 |
615'2 |
615'2 |
3'6 |
|
|
Sep |
|
|
599'0 |
-1'6 |
|
|
Dec |
|
|
620'0 |
-1'4 |
|
|
Mar |
|
|
642'4 |
-1'4 |
|
|
May |
|
|
639'2 |
-1'4 |
|
|
Jul |
|
|
627'0 |
-1'4 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
592.9 |
- 2.2 |
|
|
Mar |
632.1 |
623.7 |
631.7 |
8.0 |
|
|
May |
641.3 |
633.3 |
641.1 |
8.1 |
|
|
Jul |
648.0 |
640.8 |
647.7 |
7.7 |
|
|
Nov |
643.8 |
637.4 |
643.0 |
5.9 |
|
|
Jan |
648.5 |
648.3 |
648.3 |
5.4 |
|
|
Mar |
|
|
644.3 |
- 4.2 |
|
|
May |
|
|
642.9 |
- 4.6 |
|
|
Jul |
|
|
643.3 |
- 4.6 |
|
|
Nov |
|
|
637.9 |
- 3.6 |
|
|
Jan |
|
|
636.9 |
- 3.6 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
448'4 |
445'0 |
447'0 |
1'2 |
|
|
May |
456'4 |
452'6 |
455'2 |
1'4 |
|
|
Jul |
463'0 |
459'2 |
461'4 |
1'2 |
|
|
Sep |
455'2 |
452'0 |
454'0 |
0'6 |
|
|
Dec |
466'0 |
463'0 |
464'6 |
0'6 |
|
|
Mar |
478'4 |
475'6 |
477'4 |
0'4 |
|
|
May |
485'2 |
482'6 |
484'2 |
0'4 |
|
|
Jul |
488'4 |
486'0 |
487'6 |
0'6 |
|
|
Sep |
|
|
467'2 |
-0'6 |
|
|
Dec |
473'2 |
471'4 |
472'2 |
0'2 |
|
|
Mar |
485'0 |
485'0 |
485'0 |
1'0 |
|
|
May |
|
|
488'0 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
471'0 |
0'0 |
|
|
Dec |
|
|
471'0 |
0'0 |
|
|
Jul |
|
|
492'4 |
0'0 |
|
|
Dec |
|
|
471'0 |
0'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
235.375 |
233.950 |
235.050 |
1.325 |
|
|
Apr |
236.200 |
234.500 |
235.900 |
1.225 |
|
|
Jun |
231.050 |
229.875 |
230.850 |
1.100 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
362.150 |
361.250 |
362.150 |
1.425 |
|
|
Mar |
356.175 |
354.725 |
356.050 |
1.350 |
|
|
Apr |
354.525 |
353.250 |
354.125 |
1.075 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
85.350 |
84.525 |
84.675 |
-0.625 |
|
|
Apr |
91.575 |
90.575 |
90.650 |
-1.125 |
|
|
May |
95.775 |
95.250 |
95.775 |
-0.100 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
1049'0 |
0'0 |
|
|
Mar |
1068'4 |
1061'4 |
1068'0 |
5'4 |
|
|
May |
1080'4 |
1074'0 |
1080'0 |
5'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
|
|
3016 |
|
|
|
Mar |
3039 |
3018 |
3026 |
- 11 |
|
|
May |
3074 |
3053 |
3056 |
- 16 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
308'4 |
302'4 |
303'6 |
0'2 |
|
|
May |
312'4 |
309'6 |
311'2 |
1'2 |
|
|
Jul |
|
|
299'6 |
0'0 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog