|
 |
Commodity Quotes |
 |
|
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
594'6 |
588'4 |
591'4 |
1'4 |
 |
 |
Jul |
581'6 |
575'4 |
578'2 |
1'4 |
 |
 |
Sep |
534'0 |
529'0 |
531'6 |
1'2 |
 |
 |
Dec |
515'6 |
511'0 |
514'2 |
2'0 |
 |
 |
Mar |
522'4 |
518'0 |
521'4 |
2'2 |
 |
 |
May |
526'6 |
522'2 |
525'4 |
2'2 |
 |
 |
Jul |
529'0 |
524'0 |
527'0 |
1'6 |
 |
 |
Sep |
488'6 |
484'2 |
485'2 |
1'0 |
 |
 |
Dec |
472'0 |
469'2 |
469'4 |
-0'4 |
 |
 |
Mar |
481'0 |
475'0 |
475'0 |
-2'0 |
 |
 |
May |
|
|
468'0 |
-2'0 |
 |
 |
Jul |
487'0 |
486'0 |
486'0 |
-2'0 |
 |
 |
Sep |
|
|
406'0 |
-2'0 |
 |
 |
Dec |
447'6 |
441'4 |
444'2 |
0'4 |
 |
 |
Jul |
|
|
441'0 |
0'4 |
 |
 |
Dec |
428'0 |
427'2 |
427'2 |
0'4 |
 |
 |
|
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
611'4 |
601'0 |
611'0 |
3'2 |
 |
 |
Jul |
618'4 |
608'4 |
618'2 |
3'0 |
 |
 |
Sep |
623'4 |
614'0 |
623'0 |
2'4 |
 |
 |
Dec |
631'2 |
621'6 |
631'0 |
2'4 |
 |
 |
Mar |
637'0 |
632'4 |
637'0 |
1'4 |
 |
 |
May |
630'4 |
630'2 |
630'4 |
1'4 |
 |
 |
Jul |
622'6 |
609'2 |
622'6 |
0'4 |
 |
 |
Sep |
|
|
619'4 |
0'6 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
1430'0 |
1418'0 |
1425'0 |
6'6 |
 |
 |
Jul |
1422'2 |
1410'4 |
1417'4 |
6'4 |
 |
 |
Aug |
1383'0 |
1371'2 |
1378'2 |
5'6 |
 |
 |
Sep |
1312'0 |
1302'4 |
1309'0 |
5'6 |
 |
 |
Nov |
1276'0 |
1266'6 |
1273'2 |
4'2 |
 |
 |
Jan |
1274'2 |
1266'6 |
1271'6 |
3'4 |
 |
 |
Mar |
1248'2 |
1241'4 |
1246'0 |
3'0 |
 |
 |
May |
1241'6 |
1235'4 |
1239'0 |
2'4 |
 |
 |
Jul |
1239'0 |
1238'4 |
1238'4 |
3'0 |
 |
 |
Aug |
|
|
1214'4 |
3'2 |
 |
 |
Sep |
|
|
1173'2 |
1'6 |
 |
 |
Nov |
1152'0 |
1149'6 |
1150'4 |
3'0 |
 |
 |
Jan |
|
|
1147'0 |
1'4 |
 |
 |
Mar |
|
|
1146'0 |
-0'2 |
 |
 |
May |
|
|
1025'4 |
-0'2 |
 |
 |
Jul |
|
|
1128'6 |
-1'4 |
 |
 |
Aug |
|
|
1143'2 |
-1'4 |
 |
 |
Sep |
|
|
1125'4 |
-1'4 |
 |
 |
Nov |
1086'0 |
1080'0 |
1086'0 |
8'2 |
 |
 |
Jul |
|
|
1087'0 |
8'2 |
 |
 |
Nov |
1075'0 |
1075'0 |
1075'0 |
8'6 |
 |
 |
|
 |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
4042 |
4000 |
4013 |
- 6 |
 |
 |
Jul |
4086 |
4046 |
4055 |
- 10 |
 |
 |
Aug |
4047 |
4000 |
4027 |
- 4 |
 |
 |
Sep |
3993 |
3959 |
3979 |
- 1 |
 |
 |
Oct |
3933 |
3910 |
3923 |
- 2 |
 |
 |
Dec |
3929 |
3902 |
3921 |
1 |
 |
 |
|
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
106.250 |
103.575 |
103.700 |
- 3.000 |
 |
 |
Jun |
107.100 |
104.700 |
104.700 |
- 3.000 |
 |
 |
Jul |
105.050 |
102.375 |
102.375 |
- 3.000 |
 |
 |
Aug |
100.750 |
97.800 |
97.800 |
- 3.000 |
 |
 |
Oct |
85.775 |
83.025 |
83.100 |
-2.925 |
 |
 |
Dec |
78.425 |
75.425 |
75.975 |
-2.400 |
 |
 |
Feb |
79.725 |
77.550 |
77.600 |
-2.000 |
 |
 |
Apr |
81.875 |
80.150 |
80.400 |
-1.275 |
 |
 |
May |
|
|
85.150 |
-1.275 |
 |
 |
Jun |
89.175 |
89.125 |
89.125 |
-1.300 |
 |
 |
Jul |
89.425 |
89.425 |
89.425 |
-0.825 |
 |
 |
Aug |
|
|
89.000 |
|
 |
 |
|
 |
|
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
122.350 |
120.625 |
121.600 |
- 0.500 |
 |
 |
Jun |
120.350 |
118.825 |
119.675 |
- 0.400 |
 |
 |
Aug |
120.450 |
119.025 |
119.650 |
- 0.475 |
 |
 |
Oct |
124.125 |
122.750 |
123.375 |
- 0.475 |
 |
 |
Dec |
127.500 |
126.400 |
126.925 |
- 0.400 |
 |
 |
Feb |
130.475 |
129.325 |
129.725 |
- 0.525 |
 |
 |
Apr |
131.750 |
130.550 |
131.050 |
- 0.675 |
 |
 |
Jun |
126.650 |
125.425 |
125.900 |
- 0.700 |
 |
 |
Aug |
125.250 |
124.875 |
124.875 |
- 0.950 |
 |
 |
|
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
141.700 |
140.000 |
140.000 |
- 1.100 |
 |
 |
May |
146.400 |
143.675 |
144.400 |
- 1.000 |
 |
 |
Aug |
157.425 |
155.075 |
155.675 |
- 1.100 |
 |
 |
Sep |
158.650 |
156.550 |
157.050 |
- 0.900 |
 |
 |
Oct |
159.100 |
157.300 |
157.725 |
- 0.800 |
 |
 |
Nov |
159.675 |
157.750 |
158.250 |
- 0.850 |
 |
 |
Jan |
158.325 |
156.825 |
156.950 |
- 1.275 |
 |
 |
Mar |
|
|
160.200 |
- 1.275 |
 |
 |
|
 |
 |
@MW - HARD RED SPRING WHEAT - MGE |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
667'0 |
659'4 |
664'0 |
0'6 |
 |
 |
Jul |
674'0 |
666'6 |
670'4 |
-0'6 |
 |
 |
Sep |
680'0 |
673'4 |
677'0 |
0'4 |
 |
 |
Dec |
686'4 |
680'2 |
683'6 |
0'6 |
 |
 |
Mar |
690'4 |
686'4 |
687'6 |
0'4 |
 |
 |
May |
690'0 |
689'6 |
690'0 |
0'2 |
 |
 |
Jul |
|
|
683'4 |
-0'4 |
 |
 |
Sep |
|
|
670'0 |
-3'4 |
 |
 |
Dec |
|
|
660'0 |
-0'4 |
 |
 |
|
 |
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
384'0 |
380'6 |
383'6 |
1'6 |
 |
 |
Jul |
384'0 |
380'6 |
383'2 |
1'4 |
 |
 |
Sep |
|
|
350'4 |
-0'2 |
 |
 |
|
 |
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|