|
 |
Commodity Quotes |
 |
|
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
678'4 |
673'4 |
674'0 |
-5'0 |
 |
 |
May |
677'0 |
672'2 |
673'2 |
-4'6 |
 |
 |
Jul |
667'2 |
661'6 |
662'4 |
-5'4 |
 |
 |
Sep |
612'6 |
607'0 |
608'0 |
-5'0 |
 |
 |
Dec |
597'4 |
592'4 |
593'6 |
-4'2 |
 |
 |
Mar |
604'0 |
599'4 |
600'6 |
-4'0 |
 |
 |
May |
607'2 |
602'4 |
602'4 |
-3'6 |
 |
 |
Jul |
606'0 |
601'6 |
602'0 |
-4'0 |
 |
 |
Sep |
561'4 |
561'4 |
561'4 |
-2'2 |
 |
 |
Dec |
553'2 |
550'0 |
550'4 |
-2'6 |
 |
 |
Mar |
|
|
556'0 |
-2'2 |
 |
 |
May |
|
|
558'4 |
-2'4 |
 |
 |
Jul |
|
|
560'0 |
-2'4 |
 |
 |
Sep |
|
|
523'0 |
-2'4 |
 |
 |
Dec |
505'2 |
501'4 |
502'0 |
-3'0 |
 |
 |
Jul |
|
|
507'4 |
-3'0 |
 |
 |
Dec |
477'0 |
477'0 |
477'0 |
-2'2 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
888'0 |
870'4 |
886'4 |
9'6 |
 |
 |
May |
877'2 |
861'4 |
875'4 |
6'4 |
 |
 |
Jul |
865'6 |
850'2 |
863'4 |
5'0 |
 |
 |
Sep |
863'6 |
849'2 |
861'4 |
4'2 |
 |
 |
Dec |
866'4 |
853'0 |
864'4 |
3'4 |
 |
 |
Mar |
863'0 |
851'0 |
863'0 |
3'6 |
 |
 |
May |
|
|
846'6 |
4'2 |
 |
 |
Jul |
818'4 |
817'0 |
818'4 |
0'4 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
1530'4 |
1511'0 |
1516'2 |
-6'0 |
 |
 |
May |
1522'0 |
1505'0 |
1510'6 |
-4'2 |
 |
 |
Jul |
1513'4 |
1497'6 |
1504'6 |
-2'6 |
 |
 |
Aug |
1474'4 |
1461'6 |
1468'4 |
-1'6 |
 |
 |
Sep |
1405'0 |
1393'2 |
1399'6 |
0'4 |
 |
 |
Nov |
1374'4 |
1362'2 |
1370'4 |
3'2 |
 |
 |
Jan |
1378'6 |
1367'2 |
1375'0 |
3'0 |
 |
 |
Mar |
1369'4 |
1358'0 |
1366'4 |
3'2 |
 |
 |
May |
1363'4 |
1359'4 |
1362'6 |
3'2 |
 |
 |
Jul |
1363'6 |
1357'4 |
1362'2 |
3'0 |
 |
 |
Aug |
|
|
1280'0 |
3'0 |
 |
 |
Sep |
|
|
1316'2 |
3'0 |
 |
 |
Nov |
1299'6 |
1291'0 |
1295'4 |
1'4 |
 |
 |
Jan |
1300'4 |
1299'6 |
1300'4 |
1'6 |
 |
 |
Mar |
|
|
1287'4 |
1'6 |
 |
 |
May |
|
|
1282'6 |
1'6 |
 |
 |
Jul |
|
|
1285'0 |
1'6 |
 |
 |
Aug |
|
|
1281'4 |
1'6 |
 |
 |
Sep |
|
|
1261'2 |
1'6 |
 |
 |
Nov |
1242'4 |
1234'0 |
1234'0 |
-8'4 |
 |
 |
Jul |
|
|
1229'4 |
-8'4 |
 |
 |
Nov |
|
|
1191'6 |
-8'4 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
4902 |
4792 |
4821 |
- 76 |
 |
 |
May |
4752 |
4662 |
4680 |
- 68 |
 |
 |
Jul |
4673 |
4575 |
4596 |
- 76 |
 |
 |
Aug |
4516 |
4428 |
4445 |
- 73 |
 |
 |
Sep |
4328 |
4247 |
4270 |
- 61 |
 |
 |
Oct |
4162 |
4092 |
4119 |
- 40 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
75.575 |
74.900 |
75.400 |
0.325 |
 |
 |
Apr |
84.075 |
81.275 |
83.100 |
0.550 |
 |
 |
May |
93.050 |
90.650 |
92.675 |
0.400 |
 |
 |
Jun |
101.150 |
98.575 |
100.575 |
0.100 |
 |
 |
Jul |
103.075 |
100.725 |
102.600 |
0.100 |
 |
 |
Aug |
102.950 |
100.775 |
102.500 |
0.125 |
 |
 |
Oct |
91.250 |
89.225 |
90.650 |
-0.100 |
 |
 |
Dec |
84.250 |
82.750 |
83.900 |
0.100 |
 |
 |
Feb |
87.275 |
86.350 |
87.100 |
0.100 |
 |
 |
Apr |
89.800 |
89.800 |
89.800 |
0.175 |
 |
 |
May |
|
|
96.225 |
0.175 |
 |
 |
Jun |
|
|
99.475 |
0.175 |
 |
 |
|
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Feb |
161.200 |
160.475 |
160.525 |
- 0.250 |
 |
 |
Apr |
164.600 |
163.500 |
163.550 |
- 0.875 |
 |
 |
Jun |
160.750 |
159.650 |
159.750 |
- 0.900 |
 |
 |
Aug |
159.875 |
158.975 |
159.075 |
- 0.775 |
 |
 |
Oct |
164.125 |
163.200 |
163.200 |
- 0.750 |
 |
 |
Dec |
167.925 |
166.975 |
166.975 |
- 0.750 |
 |
 |
Feb |
170.375 |
169.550 |
169.600 |
- 0.675 |
 |
 |
Apr |
172.075 |
171.400 |
171.400 |
- 0.725 |
 |
 |
Jun |
167.025 |
166.500 |
166.500 |
- 0.325 |
 |
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
188.575 |
186.975 |
187.100 |
- 0.500 |
 |
 |
Apr |
192.450 |
191.050 |
191.100 |
- 0.400 |
 |
 |
May |
195.850 |
194.550 |
194.625 |
- 0.725 |
 |
 |
Aug |
209.200 |
207.900 |
207.900 |
- 0.650 |
 |
 |
Sep |
212.225 |
210.775 |
210.775 |
- 0.800 |
 |
 |
Oct |
214.575 |
213.050 |
213.050 |
- 1.125 |
 |
 |
Nov |
215.875 |
214.525 |
214.800 |
- 0.575 |
 |
 |
Jan |
214.450 |
214.450 |
214.450 |
- 0.750 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
925'4 |
914'6 |
915'2 |
-0'2 |
 |
 |
May |
916'6 |
908'0 |
909'4 |
-0'4 |
 |
 |
Jul |
911'0 |
904'4 |
905'6 |
-0'6 |
 |
 |
Sep |
890'6 |
884'0 |
887'2 |
0'4 |
 |
 |
Dec |
896'0 |
890'2 |
892'4 |
-0'4 |
 |
 |
Mar |
|
|
904'6 |
-1'0 |
 |
 |
May |
|
|
905'0 |
-1'0 |
 |
 |
Jul |
|
|
885'6 |
-0'6 |
 |
 |
Sep |
|
|
851'2 |
-0'6 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
392'4 |
382'0 |
385'0 |
1'0 |
 |
 |
May |
382'0 |
374'2 |
375'4 |
2'2 |
 |
 |
Jul |
381'0 |
380'0 |
380'0 |
2'2 |
 |
 |
|
 |
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|