|
 |
Commodity Quotes |
 |
|
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
600'0 |
596'2 |
597'6 |
-6'4 |
 |
 |
Sep |
521'0 |
515'0 |
515'2 |
-9'6 |
 |
 |
Dec |
526'0 |
520'4 |
520'6 |
-10'0 |
 |
 |
Mar |
537'0 |
530'6 |
531'2 |
-9'4 |
 |
 |
May |
540'6 |
536'4 |
536'6 |
-9'4 |
 |
 |
Jul |
542'2 |
538'4 |
538'4 |
-9'4 |
 |
 |
Sep |
510'0 |
503'4 |
503'4 |
-8'2 |
 |
 |
Dec |
502'0 |
497'0 |
497'0 |
-7'0 |
 |
 |
Mar |
519'0 |
515'0 |
519'0 |
-7'2 |
 |
 |
May |
|
|
522'2 |
-7'2 |
 |
 |
Jul |
518'4 |
518'0 |
518'0 |
-7'4 |
 |
 |
Sep |
|
|
473'4 |
-7'2 |
 |
 |
Dec |
474'0 |
474'0 |
474'0 |
-2'0 |
 |
 |
Jul |
|
|
500'0 |
-3'6 |
 |
 |
Dec |
468'0 |
467'0 |
467'0 |
-3'6 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
789'6 |
782'0 |
786'0 |
-2'0 |
 |
 |
Sep |
787'2 |
780'2 |
783'6 |
-2'2 |
 |
 |
Dec |
784'0 |
778'4 |
782'0 |
-2'0 |
 |
 |
Mar |
778'2 |
778'2 |
778'2 |
-1'2 |
 |
 |
May |
797'6 |
771'0 |
772'6 |
-25'0 |
 |
 |
Jul |
750'6 |
750'6 |
750'6 |
-1'4 |
 |
 |
Sep |
758'4 |
751'0 |
751'0 |
-16'6 |
 |
 |
Dec |
762'4 |
754'6 |
754'6 |
-15'6 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1360'0 |
1355'0 |
1356'0 |
-4'6 |
 |
 |
Aug |
1266'0 |
1261'0 |
1261'2 |
-6'0 |
 |
 |
Sep |
1188'0 |
1184'4 |
1184'4 |
-5'2 |
 |
 |
Nov |
1176'6 |
1170'6 |
1171'2 |
-7'2 |
 |
 |
Jan |
1185'2 |
1180'0 |
1180'0 |
-7'4 |
 |
 |
Mar |
1181'6 |
1177'6 |
1178'2 |
-7'2 |
 |
 |
May |
1182'0 |
1180'2 |
1180'4 |
-7'2 |
 |
 |
Jul |
1188'2 |
1188'2 |
1188'2 |
-3'4 |
 |
 |
Aug |
|
|
1160'2 |
-10'0 |
 |
 |
Sep |
|
|
1158'4 |
-10'4 |
 |
 |
Nov |
1132'6 |
1128'0 |
1128'0 |
-6'4 |
 |
 |
Jan |
|
|
1145'6 |
-10'6 |
 |
 |
Mar |
|
|
1211'4 |
-10'6 |
 |
 |
May |
|
|
1152'0 |
-10'6 |
 |
 |
Jul |
|
|
1130'6 |
-10'6 |
 |
 |
Aug |
|
|
1113'6 |
-10'6 |
 |
 |
Sep |
|
|
1095'4 |
-10'6 |
 |
 |
Nov |
1105'0 |
1103'0 |
1103'0 |
-10'6 |
 |
 |
Jul |
|
|
1120'6 |
-8'4 |
 |
 |
Nov |
1065'0 |
1065'0 |
1065'0 |
-0'4 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
4047 |
4027 |
4029 |
- 23 |
 |
 |
Aug |
3946 |
3925 |
3927 |
- 25 |
 |
 |
Sep |
3813 |
3790 |
3791 |
- 24 |
 |
 |
Oct |
3681 |
3668 |
3672 |
- 16 |
 |
 |
Dec |
3654 |
3637 |
3639 |
- 19 |
 |
 |
Jan |
3625 |
3612 |
3612 |
- 18 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
88.300 |
87.125 |
87.800 |
-0.600 |
 |
 |
Jul |
88.725 |
86.250 |
87.225 |
-1.400 |
 |
 |
Aug |
84.850 |
82.675 |
83.350 |
-1.400 |
 |
 |
Oct |
77.700 |
75.475 |
75.725 |
-2.100 |
 |
 |
Dec |
75.100 |
72.825 |
72.975 |
-2.175 |
 |
 |
Feb |
80.550 |
78.550 |
78.925 |
-1.875 |
 |
 |
Apr |
85.500 |
83.700 |
84.325 |
-1.500 |
 |
 |
May |
|
|
89.425 |
-1.500 |
 |
 |
Jun |
95.150 |
94.400 |
94.600 |
-0.425 |
 |
 |
Jul |
94.700 |
94.425 |
94.700 |
-0.400 |
 |
 |
Aug |
93.550 |
93.500 |
93.500 |
-0.500 |
 |
 |
Oct |
|
|
83.100 |
-0.500 |
 |
 |
|
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
182.875 |
177.625 |
179.275 |
- 0.825 |
 |
 |
Aug |
178.100 |
172.600 |
173.375 |
- 2.300 |
 |
 |
Oct |
180.175 |
174.875 |
175.700 |
- 2.625 |
 |
 |
Dec |
182.850 |
177.975 |
178.575 |
- 2.725 |
 |
 |
Feb |
186.000 |
181.350 |
181.700 |
- 2.825 |
 |
 |
Apr |
188.300 |
184.100 |
184.300 |
- 2.700 |
 |
 |
Jun |
183.600 |
179.900 |
179.975 |
- 2.550 |
 |
 |
Aug |
181.775 |
178.425 |
178.450 |
- 2.325 |
 |
 |
Oct |
184.300 |
181.425 |
181.550 |
- 2.175 |
 |
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
245.175 |
238.550 |
238.625 |
- 4.150 |
 |
 |
Sep |
248.600 |
241.800 |
241.875 |
- 4.250 |
 |
 |
Oct |
250.950 |
244.050 |
244.125 |
- 4.275 |
 |
 |
Nov |
252.000 |
245.325 |
245.400 |
- 4.150 |
 |
 |
Jan |
250.900 |
244.575 |
245.000 |
- 3.800 |
 |
 |
Mar |
250.825 |
245.600 |
246.100 |
- 3.150 |
 |
 |
Apr |
253.350 |
248.100 |
248.300 |
- 3.625 |
 |
 |
May |
254.600 |
249.600 |
250.450 |
- 2.725 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
793'6 |
790'2 |
793'0 |
-1'0 |
 |
 |
Sep |
796'4 |
792'6 |
795'6 |
-0'6 |
 |
 |
Dec |
802'0 |
798'2 |
798'2 |
-3'4 |
 |
 |
Mar |
805'0 |
803'6 |
803'6 |
-3'2 |
 |
 |
May |
|
|
829'6 |
-23'0 |
 |
 |
Jul |
|
|
789'0 |
-7'6 |
 |
 |
Sep |
|
|
791'0 |
-15'0 |
 |
 |
Dec |
|
|
790'6 |
-14'6 |
 |
 |
Mar |
|
|
|
|
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
344'0 |
344'0 |
344'0 |
-0'2 |
 |
 |
Sep |
350'2 |
341'2 |
348'6 |
-2'2 |
 |
 |
Dec |
353'6 |
345'6 |
352'0 |
-1'4 |
 |
 |
|
 |
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|