| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
530'2 |
526'4 |
530'2 |
-5'0 |
 |
 |
Mar |
535'0 |
525'2 |
529'2 |
-5'0 |
 |
 |
May |
542'2 |
533'6 |
537'4 |
-4'2 |
 |
 |
Jul |
550'4 |
542'2 |
545'6 |
-4'0 |
 |
 |
Sep |
562'4 |
554'6 |
558'2 |
-3'6 |
 |
 |
Dec |
578'0 |
571'0 |
574'4 |
-3'2 |
 |
 |
Mar |
588'0 |
584'6 |
588'0 |
-3'0 |
 |
 |
May |
593'0 |
590'0 |
593'0 |
-3'2 |
 |
 |
Jul |
588'0 |
584'6 |
584'6 |
-2'6 |
 |
 |
Sep |
|
|
600'0 |
-2'6 |
 |
 |
Dec |
|
|
608'4 |
-2'6 |
 |
 |
Mar |
|
|
620'2 |
-2'6 |
 |
 |
May |
|
|
623'4 |
-2'6 |
 |
 |
Jul |
|
|
620'2 |
-2'6 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
|
|
5.8100 |
|
 |
 |
Mar |
5.7775 |
5.7050 |
5.7525 |
-0.0100 |
 |
 |
May |
5.8700 |
5.8050 |
5.8500 |
-0.0050 |
 |
 |
Jul |
5.9875 |
5.9300 |
5.9650 |
0.0025 |
 |
 |
Sep |
6.1375 |
6.1125 |
6.1300 |
-0.0025 |
 |
 |
Dec |
6.3250 |
6.3000 |
6.3000 |
0.0150 |
 |
 |
Mar |
|
|
6.4050 |
0.0125 |
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
Dec |
|
|
|
|
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
Jul |
|
|
|
|
 |
 |
Sep |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
519'0 |
519'0 |
519'0 |
-3'6 |
 |
 |
Mar |
528'0 |
520'0 |
523'6 |
-3'6 |
 |
 |
May |
539'2 |
532'0 |
535'2 |
-3'4 |
 |
 |
Jul |
551'0 |
544'4 |
547'6 |
-3'0 |
 |
 |
Sep |
566'0 |
559'6 |
562'4 |
-2'6 |
 |
 |
Dec |
584'6 |
579'0 |
581'6 |
-2'4 |
 |
 |
Mar |
598'0 |
596'0 |
597'6 |
-2'4 |
 |
 |
May |
|
|
612'2 |
-2'4 |
 |
 |
Jul |
|
|
600'0 |
-2'2 |
 |
 |
Sep |
|
|
603'6 |
-2'2 |
 |
 |
Dec |
|
|
615'0 |
-0'2 |
 |
 |
Mar |
|
|
627'4 |
-0'2 |
 |
 |
May |
|
|
624'2 |
-0'2 |
 |
 |
Jul |
|
|
610'2 |
-0'2 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
624.0 |
614.1 |
615.3 |
- 4.5 |
 |
 |
Mar |
635.2 |
625.8 |
626.5 |
- 5.0 |
 |
 |
May |
647.0 |
637.9 |
638.3 |
- 5.5 |
 |
 |
Jul |
654.3 |
645.3 |
646.1 |
- 6.3 |
 |
 |
Nov |
652.5 |
644.0 |
645.4 |
- 6.5 |
 |
 |
Jan |
|
|
654.3 |
- 6.5 |
 |
 |
Mar |
|
|
660.0 |
- 6.5 |
 |
 |
May |
|
|
674.9 |
- 6.5 |
 |
 |
Jul |
|
|
648.6 |
- 6.5 |
 |
 |
Nov |
|
|
642.2 |
- 6.5 |
 |
 |
Jan |
|
|
647.2 |
- 6.5 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
440'4 |
434'0 |
434'4 |
-6'0 |
 |
 |
Mar |
448'6 |
443'4 |
444'0 |
-3'6 |
 |
 |
May |
456'4 |
451'0 |
451'6 |
-3'6 |
 |
 |
Jul |
461'6 |
456'6 |
457'0 |
-3'4 |
 |
 |
Sep |
455'4 |
451'4 |
451'4 |
-2'4 |
 |
 |
Dec |
466'6 |
462'6 |
463'2 |
-2'0 |
 |
 |
Mar |
479'0 |
476'0 |
476'2 |
-1'6 |
 |
 |
May |
485'2 |
482'6 |
483'0 |
-1'4 |
 |
 |
Jul |
488'2 |
486'4 |
486'4 |
-1'4 |
 |
 |
Sep |
468'2 |
468'2 |
468'2 |
-1'6 |
 |
 |
Dec |
474'0 |
472'0 |
472'2 |
-1'4 |
 |
 |
Jul |
|
|
470'2 |
-1'2 |
 |
 |
Dec |
|
|
467'0 |
-0'6 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
227.200 |
225.500 |
227.200 |
- 0.025 |
 |
 |
Feb |
228.700 |
225.850 |
228.525 |
1.575 |
 |
 |
Apr |
228.500 |
225.875 |
228.425 |
1.475 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
338.875 |
334.250 |
338.775 |
2.875 |
 |
 |
Mar |
333.200 |
328.800 |
333.175 |
2.675 |
 |
 |
Apr |
332.275 |
328.100 |
332.225 |
2.425 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
82.575 |
82.325 |
82.450 |
-0.050 |
 |
 |
Feb |
82.850 |
81.775 |
82.375 |
0.550 |
 |
 |
Apr |
87.650 |
86.475 |
87.375 |
0.850 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jan |
1093'2 |
1081'4 |
1092'0 |
4'0 |
 |
 |
Mar |
1102'6 |
1093'4 |
1101'4 |
2'6 |
 |
 |
May |
1112'2 |
1104'6 |
1111'0 |
1'6 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
2993 |
2969 |
2993 |
|
 |
 |
Jan |
3021 |
2987 |
3009 |
- 1 |
 |
 |
Mar |
3073 |
3041 |
3060 |
- 5 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
|
|
315'0 |
-8'2 |
 |
 |
Mar |
303'0 |
291'4 |
292'6 |
-8'2 |
 |
 |
May |
307'0 |
301'2 |
301'2 |
-6'4 |
 |
 |
|
 |
|
|
|

|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|