|
 |
Commodity Quotes |
 |
|
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
556'4 |
546'2 |
556'4 |
0'6 |
 |
 |
May |
549'0 |
540'0 |
549'0 |
-2'2 |
 |
 |
Jul |
538'6 |
529'2 |
536'4 |
-4'6 |
 |
 |
Sep |
491'6 |
483'6 |
490'2 |
-3'4 |
 |
 |
Dec |
472'4 |
465'2 |
471'0 |
-3'2 |
 |
 |
Mar |
479'6 |
473'0 |
478'6 |
-3'0 |
 |
 |
May |
483'2 |
476'6 |
483'0 |
-2'2 |
 |
 |
Jul |
484'4 |
478'0 |
484'2 |
-1'6 |
 |
 |
Sep |
444'4 |
441'2 |
441'2 |
-3'6 |
 |
 |
Dec |
430'6 |
425'0 |
425'0 |
-4'4 |
 |
 |
Mar |
437'4 |
437'2 |
437'4 |
-4'6 |
 |
 |
May |
|
|
436'0 |
-4'6 |
 |
 |
Jul |
|
|
443'2 |
-4'4 |
 |
 |
Sep |
|
|
406'0 |
-4'4 |
 |
 |
Dec |
418'0 |
417'0 |
417'0 |
-1'4 |
 |
 |
Jul |
|
|
425'0 |
6'4 |
 |
 |
Dec |
|
|
416'0 |
-1'4 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
637'0 |
627'0 |
627'4 |
-19'4 |
 |
 |
May |
650'4 |
632'4 |
633'6 |
-18'6 |
 |
 |
Jul |
654'0 |
636'4 |
637'0 |
-18'4 |
 |
 |
Sep |
658'0 |
640'4 |
640'4 |
-19'0 |
 |
 |
Dec |
661'4 |
647'0 |
647'0 |
-19'0 |
 |
 |
Mar |
668'2 |
653'0 |
653'0 |
-18'2 |
 |
 |
May |
653'2 |
648'0 |
648'0 |
-15'2 |
 |
 |
Jul |
625'4 |
618'0 |
618'0 |
-11'0 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1408'2 |
1380'0 |
1408'2 |
-0'6 |
 |
 |
May |
1408'0 |
1378'2 |
1407'6 |
-3'2 |
 |
 |
Jul |
1395'4 |
1367'6 |
1394'2 |
-5'6 |
 |
 |
Aug |
1354'4 |
1329'2 |
1350'6 |
-8'2 |
 |
 |
Sep |
1273'2 |
1251'0 |
1270'4 |
-9'0 |
 |
 |
Nov |
1230'0 |
1208'4 |
1225'6 |
-7'6 |
 |
 |
Jan |
1224'2 |
1204'2 |
1220'4 |
-7'2 |
 |
 |
Mar |
1195'2 |
1179'6 |
1192'0 |
-7'2 |
 |
 |
May |
1188'0 |
1172'2 |
1181'0 |
-7'4 |
 |
 |
Jul |
1182'2 |
1171'6 |
1178'2 |
-7'4 |
 |
 |
Aug |
|
|
1163'6 |
-7'0 |
 |
 |
Sep |
|
|
1130'0 |
-8'4 |
 |
 |
Nov |
1099'0 |
1086'4 |
1097'0 |
-9'6 |
 |
 |
Jan |
|
|
1105'2 |
-9'4 |
 |
 |
Mar |
|
|
1040'0 |
-9'4 |
 |
 |
May |
|
|
1025'4 |
-9'4 |
 |
 |
Jul |
|
|
948'0 |
-9'4 |
 |
 |
Aug |
|
|
1093'4 |
-9'4 |
 |
 |
Sep |
|
|
1081'4 |
-9'4 |
 |
 |
Nov |
1033'0 |
1033'0 |
1033'0 |
-9'4 |
 |
 |
Jul |
|
|
1038'4 |
-9'4 |
 |
 |
Nov |
|
|
1038'0 |
-9'4 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
4262 |
4170 |
4242 |
- 9 |
 |
 |
May |
4251 |
4153 |
4224 |
- 16 |
 |
 |
Jul |
4219 |
4132 |
4193 |
- 17 |
 |
 |
Aug |
4102 |
4023 |
4079 |
- 15 |
 |
 |
Sep |
3973 |
3900 |
3948 |
- 20 |
 |
 |
Oct |
3839 |
3774 |
3814 |
- 23 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
90.275 |
86.800 |
87.375 |
-2.600 |
 |
 |
May |
91.350 |
88.700 |
88.875 |
-2.275 |
 |
 |
Jun |
95.800 |
94.050 |
94.200 |
-1.575 |
 |
 |
Jul |
95.600 |
94.325 |
94.375 |
-0.925 |
 |
 |
Aug |
94.625 |
93.325 |
93.325 |
-0.850 |
 |
 |
Oct |
79.275 |
78.300 |
78.300 |
-0.425 |
 |
 |
Dec |
72.400 |
71.800 |
72.275 |
|
 |
 |
Feb |
75.450 |
74.875 |
75.350 |
0.100 |
 |
 |
Apr |
78.675 |
78.300 |
78.675 |
0.100 |
 |
 |
May |
|
|
82.075 |
0.100 |
 |
 |
Jun |
|
|
87.000 |
|
 |
 |
Jul |
|
|
86.400 |
0.100 |
 |
 |
|
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
117.050 |
113.050 |
113.050 |
- 3.900 |
 |
 |
Apr |
121.750 |
119.775 |
119.825 |
- 1.675 |
 |
 |
Jun |
119.525 |
118.150 |
118.175 |
- 1.075 |
 |
 |
Aug |
118.175 |
116.725 |
116.775 |
- 1.100 |
 |
 |
Oct |
121.900 |
120.400 |
120.500 |
- 1.275 |
 |
 |
Dec |
124.525 |
123.175 |
123.325 |
- 1.200 |
 |
 |
Feb |
126.700 |
125.475 |
125.500 |
- 1.175 |
 |
 |
Apr |
127.475 |
126.575 |
126.575 |
- 0.950 |
 |
 |
Jun |
121.700 |
120.950 |
120.950 |
- 1.150 |
 |
 |
Aug |
|
|
120.500 |
|
 |
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
140.375 |
138.050 |
138.050 |
- 1.750 |
 |
 |
Apr |
144.900 |
142.000 |
142.000 |
- 2.500 |
 |
 |
May |
147.250 |
144.525 |
144.525 |
- 2.150 |
 |
 |
Aug |
154.675 |
151.600 |
151.650 |
- 2.300 |
 |
 |
Sep |
155.500 |
152.450 |
152.550 |
- 2.175 |
 |
 |
Oct |
155.850 |
152.850 |
153.100 |
- 2.500 |
 |
 |
Nov |
156.250 |
152.650 |
153.200 |
- 2.875 |
 |
 |
Jan |
152.000 |
151.650 |
151.650 |
- 1.900 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
638'4 |
629'6 |
630'0 |
-10'4 |
 |
 |
May |
648'6 |
637'0 |
639'6 |
-11'6 |
 |
 |
Jul |
656'4 |
644'6 |
647'0 |
-11'6 |
 |
 |
Sep |
663'2 |
652'0 |
655'0 |
-11'6 |
 |
 |
Dec |
670'0 |
660'0 |
663'0 |
-11'2 |
 |
 |
Mar |
667'4 |
663'0 |
663'0 |
-11'0 |
 |
 |
May |
|
|
667'4 |
-11'2 |
 |
 |
Jul |
|
|
615'0 |
-7'4 |
 |
 |
Sep |
618'4 |
615'0 |
615'0 |
-2'0 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
378'0 |
368'0 |
375'0 |
7'6 |
 |
 |
May |
365'2 |
359'4 |
365'2 |
3'2 |
 |
 |
Jul |
361'2 |
357'4 |
361'0 |
1'4 |
 |
 |
|
 |
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|