|
 |
Commodity Quotes |
 |
|
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
780'4 |
761'0 |
776'2 |
12'2 |
 |
 |
Sep |
748'0 |
730'4 |
744'6 |
10'6 |
 |
 |
Dec |
732'6 |
715'2 |
730'4 |
11'2 |
 |
 |
Mar |
736'2 |
719'2 |
734'2 |
11'0 |
 |
 |
May |
735'6 |
720'0 |
733'6 |
10'2 |
 |
 |
Jul |
729'4 |
714'2 |
727'4 |
10'0 |
 |
 |
Sep |
668'2 |
662'0 |
667'4 |
7'0 |
 |
 |
Dec |
644'4 |
635'4 |
641'4 |
4'4 |
 |
 |
Mar |
648'4 |
643'6 |
646'4 |
4'4 |
 |
 |
May |
|
|
642'4 |
4'4 |
 |
 |
Jul |
|
|
632'0 |
4'4 |
 |
 |
Sep |
|
|
600'0 |
4'4 |
 |
 |
Dec |
565'2 |
560'0 |
562'0 |
0'6 |
 |
 |
Jul |
|
|
565'0 |
0'6 |
 |
 |
Dec |
|
|
534'6 |
0'4 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1251'0 |
1212'0 |
1237'4 |
6'6 |
 |
 |
Sep |
1256'2 |
1218'0 |
1242'0 |
7'2 |
 |
 |
Dec |
1262'6 |
1224'4 |
1248'4 |
7'6 |
 |
 |
Mar |
1261'6 |
1229'0 |
1250'4 |
7'0 |
 |
 |
May |
1234'6 |
1204'4 |
1227'4 |
7'6 |
 |
 |
Jul |
1163'0 |
1145'0 |
1159'0 |
13'2 |
 |
 |
Sep |
1115'0 |
1115'0 |
1115'0 |
13'6 |
 |
 |
Dec |
1110'0 |
1092'2 |
1108'0 |
14'0 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1744'2 |
1718'6 |
1732'4 |
5'6 |
 |
 |
Aug |
1672'2 |
1652'2 |
1663'2 |
3'4 |
 |
 |
Sep |
1593'4 |
1576'6 |
1583'0 |
0'0 |
 |
 |
Nov |
1551'6 |
1536'0 |
1541'2 |
-0'6 |
 |
 |
Jan |
1554'6 |
1539'0 |
1545'4 |
0'2 |
 |
 |
Mar |
1544'6 |
1529'0 |
1537'0 |
2'6 |
 |
 |
May |
1543'6 |
1526'4 |
1537'2 |
4'2 |
 |
 |
Jul |
1541'4 |
1524'0 |
1536'4 |
4'4 |
 |
 |
Aug |
1515'0 |
1515'0 |
1515'0 |
4'4 |
 |
 |
Sep |
|
|
1465'6 |
5'6 |
 |
 |
Nov |
1428'2 |
1414'0 |
1421'6 |
2'4 |
 |
 |
Jan |
1425'0 |
1425'0 |
1425'0 |
2'2 |
 |
 |
Mar |
|
|
1365'0 |
1'6 |
 |
 |
May |
1410'0 |
1407'0 |
1407'0 |
0'0 |
 |
 |
Jul |
|
|
1377'0 |
2'2 |
 |
 |
Aug |
|
|
1280'0 |
2'2 |
 |
 |
Sep |
|
|
1401'4 |
2'0 |
 |
 |
Nov |
1327'4 |
1327'4 |
1327'4 |
-2'6 |
 |
 |
Jul |
|
|
1335'2 |
-2'6 |
 |
 |
Nov |
|
|
1300'0 |
-2'6 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
4349 |
4256 |
4331 |
41 |
 |
 |
Aug |
4289 |
4204 |
4274 |
46 |
 |
 |
Sep |
4225 |
4145 |
4212 |
40 |
 |
 |
Oct |
4164 |
4085 |
4143 |
32 |
 |
 |
Dec |
4176 |
4095 |
4156 |
31 |
 |
 |
Jan |
4153 |
4078 |
4134 |
27 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
111.575 |
109.975 |
110.175 |
- 0.700 |
 |
 |
Jul |
112.850 |
111.050 |
111.600 |
- 0.100 |
 |
 |
Aug |
110.925 |
109.475 |
110.275 |
0.325 |
 |
 |
Oct |
95.000 |
94.000 |
94.500 |
0.475 |
 |
 |
Dec |
87.000 |
86.250 |
86.825 |
0.475 |
 |
 |
Feb |
90.375 |
89.850 |
90.375 |
0.250 |
 |
 |
Apr |
93.700 |
93.350 |
93.600 |
-0.025 |
 |
 |
May |
|
|
97.125 |
-0.025 |
 |
 |
Jun |
101.850 |
101.475 |
101.475 |
- 0.050 |
 |
 |
Jul |
101.750 |
101.750 |
101.750 |
0.175 |
 |
 |
Aug |
100.475 |
100.475 |
100.475 |
0.100 |
 |
 |
Oct |
|
|
87.325 |
0.100 |
 |
 |
|
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
132.950 |
132.050 |
132.125 |
- 0.225 |
 |
 |
Aug |
133.000 |
132.100 |
132.325 |
- 0.200 |
 |
 |
Oct |
138.600 |
137.875 |
137.950 |
- 0.125 |
 |
 |
Dec |
144.200 |
143.675 |
143.700 |
0.075 |
 |
 |
Feb |
149.225 |
148.650 |
148.675 |
0.050 |
 |
 |
Apr |
152.900 |
152.300 |
152.300 |
|
 |
 |
Jun |
148.100 |
147.600 |
147.600 |
0.200 |
 |
 |
Aug |
148.025 |
147.550 |
147.550 |
0.425 |
 |
 |
Oct |
150.825 |
150.750 |
150.750 |
0.350 |
 |
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
167.450 |
165.700 |
165.800 |
- 0.350 |
 |
 |
Sep |
170.325 |
168.800 |
168.800 |
- 0.425 |
 |
 |
Oct |
173.025 |
171.425 |
171.425 |
- 0.725 |
 |
 |
Nov |
175.150 |
173.650 |
173.650 |
- 0.800 |
 |
 |
Jan |
175.500 |
173.975 |
173.975 |
- 0.800 |
 |
 |
Mar |
176.150 |
175.325 |
175.325 |
- 1.025 |
 |
 |
Apr |
177.725 |
177.500 |
177.500 |
- 0.625 |
 |
 |
May |
|
|
179.750 |
- 0.625 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1320'2 |
1288'0 |
1311'0 |
12'4 |
 |
 |
Sep |
1320'0 |
1288'0 |
1306'0 |
13'0 |
 |
 |
Dec |
1316'6 |
1285'4 |
1302'2 |
13'6 |
 |
 |
Mar |
1313'6 |
1287'2 |
1299'0 |
13'4 |
 |
 |
May |
|
|
1260'0 |
13'6 |
 |
 |
Jul |
1237'6 |
1237'6 |
1237'6 |
14'0 |
 |
 |
Sep |
1144'0 |
1123'0 |
1140'0 |
15'4 |
 |
 |
Dec |
1105'0 |
1105'0 |
1105'0 |
13'2 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
705'6 |
679'6 |
705'6 |
18'4 |
 |
 |
Sep |
647'4 |
626'6 |
647'4 |
13'4 |
 |
 |
Dec |
635'0 |
618'2 |
635'0 |
12'0 |
 |
 |
|
 |
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|