| |
 |
Commodity Quotes |
 |
|
| |
 |
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
680'0 |
665'2 |
674'6 |
0'0 |
 |
 |
Dec |
695'0 |
680'6 |
689'2 |
-0'2 |
 |
 |
Mar |
711'2 |
697'0 |
705'4 |
0'0 |
 |
 |
May |
718'0 |
704'4 |
712'4 |
0'4 |
 |
 |
Jul |
717'6 |
704'4 |
711'2 |
0'0 |
 |
 |
Sep |
723'4 |
712'2 |
717'4 |
-0'2 |
 |
 |
Dec |
734'6 |
725'4 |
730'0 |
-0'2 |
 |
 |
Mar |
740'0 |
739'0 |
740'0 |
-0'4 |
 |
 |
May |
738'4 |
731'4 |
738'4 |
-0'2 |
 |
 |
Jul |
720'0 |
711'0 |
711'0 |
-0'2 |
 |
 |
Sep |
720'0 |
720'0 |
720'0 |
-0'4 |
 |
 |
Dec |
|
|
709'0 |
0'2 |
 |
 |
Mar |
|
|
741'6 |
0'2 |
 |
 |
May |
|
|
732'2 |
0'2 |
 |
 |
Jul |
|
|
726'0 |
0'2 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT MPLS - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
6.8900 |
6.7325 |
6.7500 |
-0.0325 |
 |
 |
Dec |
7.1200 |
7.0075 |
7.0250 |
-0.0125 |
 |
 |
Mar |
7.3050 |
7.1725 |
7.2125 |
-0.0150 |
 |
 |
May |
7.3500 |
7.2500 |
7.3350 |
-0.0125 |
 |
 |
Jul |
7.4625 |
7.3125 |
7.4200 |
0.0025 |
 |
 |
Sep |
7.4625 |
7.3675 |
7.4400 |
0.0550 |
 |
 |
Dec |
7.5000 |
7.4950 |
7.5000 |
0.0925 |
 |
 |
Mar |
|
|
|
|
 |
 |
May |
|
|
|
|
 |
 |
|
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
761'0 |
743'2 |
757'6 |
4'4 |
 |
 |
Dec |
775'6 |
757'4 |
770'4 |
4'0 |
 |
 |
Mar |
786'6 |
769'2 |
782'0 |
4'2 |
 |
 |
May |
789'2 |
773'4 |
785'4 |
4'0 |
 |
 |
Jul |
786'2 |
771'2 |
781'4 |
3'0 |
 |
 |
Sep |
788'2 |
775'0 |
784'0 |
1'6 |
 |
 |
Dec |
795'4 |
786'6 |
792'6 |
2'0 |
 |
 |
Mar |
|
|
790'0 |
1'0 |
 |
 |
May |
|
|
789'0 |
1'0 |
 |
 |
Jul |
|
|
760'0 |
1'0 |
 |
 |
Sep |
|
|
750'0 |
1'0 |
 |
 |
Dec |
|
|
773'4 |
1'0 |
 |
 |
Mar |
|
|
782'0 |
1'0 |
 |
 |
May |
|
|
777'6 |
1'0 |
 |
 |
Jul |
|
|
750'6 |
1'0 |
 |
 |
|
 |
 |
@RS - CANOLA - ICEFC |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
829.8 |
814.9 |
826.5 |
8.5 |
 |
 |
Jan |
838.4 |
822.5 |
835.2 |
9.9 |
 |
 |
Mar |
845.1 |
829.1 |
842.3 |
11.2 |
 |
 |
May |
849.1 |
832.9 |
847.1 |
12.3 |
 |
 |
Jul |
849.0 |
834.4 |
847.7 |
12.4 |
 |
 |
Sep |
|
|
819.9 |
12.4 |
 |
 |
Nov |
775.8 |
768.5 |
775.8 |
11.7 |
 |
 |
Jan |
|
|
748.1 |
11.7 |
 |
 |
Mar |
|
|
716.3 |
11.6 |
 |
 |
May |
|
|
782.6 |
11.6 |
 |
 |
Jul |
|
|
781.6 |
11.6 |
 |
 |
Sep |
|
|
776.6 |
11.6 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
466'6 |
458'0 |
464'4 |
6'0 |
 |
 |
Dec |
491'4 |
482'0 |
489'0 |
6'2 |
 |
 |
Mar |
507'0 |
498'2 |
504'6 |
6'2 |
 |
 |
May |
514'4 |
503'4 |
512'0 |
6'0 |
 |
 |
Jul |
517'0 |
508'2 |
514'6 |
5'4 |
 |
 |
Sep |
497'6 |
490'6 |
495'6 |
4'2 |
 |
 |
Dec |
503'0 |
496'2 |
501'2 |
3'4 |
 |
 |
Mar |
513'6 |
507'6 |
512'0 |
3'4 |
 |
 |
May |
519'6 |
514'6 |
518'4 |
3'2 |
 |
 |
Jul |
522'2 |
518'2 |
521'2 |
3'0 |
 |
 |
Sep |
|
|
490'2 |
0'2 |
 |
 |
Dec |
497'0 |
496'0 |
497'0 |
0'0 |
 |
 |
Jul |
|
|
511'0 |
0'0 |
 |
 |
Dec |
497'0 |
497'0 |
497'0 |
0'0 |
 |
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
226.600 |
223.650 |
224.375 |
0.925 |
 |
 |
Oct |
222.025 |
218.050 |
218.650 |
- 0.100 |
 |
 |
Dec |
221.325 |
217.850 |
218.250 |
0.025 |
 |
 |
|
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
342.900 |
338.950 |
339.800 |
- 0.850 |
 |
 |
Sep |
337.750 |
331.450 |
332.875 |
- 1.600 |
 |
 |
Oct |
329.000 |
323.450 |
325.275 |
- 0.075 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
82.925 |
81.350 |
81.675 |
-0.025 |
 |
 |
Dec |
73.700 |
72.250 |
72.500 |
0.050 |
 |
 |
Feb |
76.850 |
75.550 |
75.825 |
|
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
1203'0 |
1173'4 |
1200'4 |
23'2 |
 |
 |
Nov |
1218'0 |
1188'2 |
1216'0 |
23'4 |
 |
 |
Jan |
1233'0 |
1203'6 |
1231'0 |
23'2 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
3138 |
3089 |
3120 |
19 |
 |
 |
Oct |
3157 |
3106 |
3140 |
22 |
 |
 |
Dec |
3204 |
3149 |
3188 |
24 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
333'2 |
323'6 |
331'4 |
8'4 |
 |
 |
Dec |
351'6 |
343'4 |
349'2 |
4'4 |
 |
 |
Mar |
|
|
358'0 |
3'4 |
 |
 |
|
 |
|
|
|

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