|
|
 |
| |
 |
Commodity Quotes |
 |
|
| |
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
452'0 |
430'6 |
449'6s |
16'6 |
|
|
Dec |
467'0 |
445'4 |
464'4s |
17'0 |
|
|
Mar |
479'0 |
459'0 |
477'6s |
17'0 |
|
|
May |
483'2 |
465'4 |
482'4s |
15'2 |
|
|
Jul |
487'6 |
471'0 |
486'4s |
13'6 |
|
|
Sep |
471'6 |
459'6 |
471'0s |
9'4 |
|
|
Dec |
457'4 |
448'0 |
457'4s |
5'6 |
|
|
Mar |
465'0 |
458'2 |
466'4s |
4'2 |
|
|
May |
469'0 |
464'0 |
470'4s |
2'4 |
|
|
Jul |
474'0 |
466'6 |
474'4s |
1'6 |
|
|
Sep |
|
|
461'4s |
3'0 |
|
|
Dec |
448'0 |
438'0 |
448'4s |
4'6 |
|
|
Jul |
465'0 |
465'0 |
468'4s |
4'6 |
|
|
Dec |
440'0 |
440'0 |
445'4s |
4'6 |
|
|
Jul |
|
|
462'4s |
6'6 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1031'2 |
1008'0 |
1029'6s |
22'2 |
|
|
Nov |
1041'2 |
1009'0 |
1035'0s |
26'0 |
|
|
Jan |
1049'6 |
1018'4 |
1043'6s |
25'2 |
|
|
Mar |
1054'6 |
1025'2 |
1049'0s |
24'0 |
|
|
May |
1058'0 |
1030'0 |
1051'2s |
22'0 |
|
|
Jul |
1065'6 |
1038'0 |
1059'0s |
21'4 |
|
|
Aug |
1057'0 |
1037'0 |
1051'2s |
21'4 |
|
|
Sep |
1037'4 |
1028'0 |
1034'0s |
18'4 |
|
|
Nov |
1028'0 |
1003'4 |
1021'6s |
16'2 |
|
|
Jan |
1020'0 |
1020'0 |
1025'4s |
15'0 |
|
|
Mar |
|
|
1027'4s |
15'0 |
|
|
May |
1032'0 |
1017'0 |
1027'4s |
15'0 |
|
|
Jul |
|
|
1036'2s |
15'0 |
|
|
Aug |
|
|
1030'2s |
15'0 |
|
|
Sep |
|
|
1019'0s |
15'0 |
|
|
Nov |
1024'2 |
1000'2 |
1018'0s |
15'0 |
|
|
Jul |
|
|
1030'4s |
15'0 |
|
|
Nov |
1020'0 |
1000'4 |
1015'6s |
15'2 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
281'4 |
278'0 |
283'0s |
11'0 |
|
|
Dec |
297'0 |
281'4 |
295'0s |
11'0 |
|
|
Mar |
306'6 |
295'0 |
305'4s |
10'4 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
709'2 |
682'0 |
708'2s |
27'4 |
|
|
Dec |
742'0 |
714'0 |
741'2s |
27'4 |
|
|
Mar |
765'0 |
736'0 |
764'0s |
26'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
3084 |
3019 |
3082s |
60 |
|
|
Oct |
3038 |
2939 |
3014s |
66 |
|
|
Dec |
3057 |
2951 |
3033s |
72 |
|
|
|
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
40.40 |
39.92 |
40.32s |
0.66 |
|
|
Oct |
40.58 |
39.75 |
40.47s |
0.65 |
|
|
Dec |
40.98 |
40.12 |
40.86s |
0.66 |
|
|
|
|
|
@DDG - DISTILLERS' DRIED GRAIN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
106.9s |
0.0 |
|
|
Oct |
|
|
109.4s |
0.0 |
|
|
Nov |
|
|
110.8s |
0.0 |
|
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
99.550 |
97.300 |
98.450s |
0.000 |
|
|
Dec |
101.900 |
100.100 |
100.650s |
- 0.675 |
|
|
Feb |
102.475 |
100.800 |
101.650s |
- 0.200 |
|
|
Apr |
103.650 |
102.000 |
103.125s |
0.025 |
|
|
Jun |
99.700 |
98.100 |
99.300s |
0.200 |
|
|
Aug |
99.200 |
98.000 |
99.200s |
0.325 |
|
|
Oct |
101.200 |
100.000 |
101.000s |
0.000 |
|
|
Dec |
101.900 |
101.100 |
101.900s |
0.600 |
|
|
Feb |
102.200 |
|
102.200s |
0.700 |
|
|
|
|
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
77.550 |
76.700 |
77.200s |
0.775 |
|
|
Dec |
74.850 |
74.100 |
74.650s |
0.500 |
|
|
Feb |
77.650 |
76.900 |
77.625s |
0.650 |
|
|
Apr |
78.750 |
77.600 |
78.725s |
0.950 |
|
|
May |
82.200 |
81.325 |
82.200s |
0.875 |
|
|
Jun |
84.175 |
83.500 |
84.175s |
0.525 |
|
|
Jul |
82.550 |
81.800 |
82.550s |
0.675 |
|
|
Aug |
80.250 |
79.750 |
80.250s |
0.375 |
|
|
Oct |
70.950 |
70.500 |
70.950s |
0.450 |
|
|
Dec |
|
|
68.000s |
0.000 |
|
|
Feb |
69.000 |
69.000 |
69.000s |
0.100 |
|
|
Jun |
|
|
|
|
|
|
|
|
|
@AC - DENATURED FUEL ETHANOL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1.977 |
1.960 |
1.969s |
0.016 |
|
|
Oct |
1.886 |
1.869 |
1.884s |
0.035 |
|
|
Nov |
1.824 |
1.790 |
1.824s |
0.036 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog