| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
380'4 |
375'4 |
376'6 |
-3'0 |
|
|
Jul |
389'6 |
385'2 |
386'2 |
-3'0 |
|
|
Sep |
395'4 |
391'6 |
392'6 |
-2'4 |
|
|
Dec |
402'0 |
398'6 |
399'4 |
-2'2 |
|
|
Mar |
412'0 |
409'0 |
409'6 |
-2'0 |
|
|
May |
416'4 |
413'2 |
414'6 |
-2'0 |
|
|
Jul |
419'2 |
416'4 |
417'2 |
-2'0 |
|
|
Sep |
411'0 |
407'6 |
408'0 |
-1'2 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
907'4 |
899'4 |
900'6 |
-5'6 |
|
|
Jul |
920'4 |
912'6 |
914'2 |
-5'6 |
|
|
Aug |
926'6 |
919'2 |
920'2 |
-5'6 |
|
|
Sep |
930'6 |
924'2 |
925'2 |
-5'4 |
|
|
Nov |
940'4 |
933'2 |
934'2 |
-5'4 |
|
|
Jan |
948'0 |
941'4 |
942'2 |
-5'2 |
|
|
Mar |
953'0 |
946'4 |
947'2 |
-5'2 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
3157 |
3105 |
3106 |
- 45 |
|
|
Jul |
3189 |
3143 |
3143 |
- 41 |
|
|
Aug |
3201 |
3159 |
3160 |
- 37 |
|
|
Sep |
3208 |
3175 |
3176 |
- 34 |
|
|
Oct |
3223 |
3188 |
3188 |
- 32 |
|
|
Dec |
3247 |
3208 |
3208 |
- 33 |
|
|
Jan |
3250 |
3220 |
3220 |
- 26 |
|
|
Mar |
3250 |
3217 |
3217 |
- 29 |
|
|
May |
3243 |
3221 |
3221 |
- 27 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
478'0 |
467'0 |
469'6 |
0'2 |
|
|
Jul |
482'4 |
471'6 |
474'6 |
-0'2 |
|
|
Sep |
490'4 |
480'2 |
482'4 |
-1'0 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
277'0 |
273'0 |
273'4 |
-1'6 |
|
|
Jul |
272'4 |
270'2 |
270'2 |
-2'0 |
|
|
Sep |
|
|
265'0 |
-2'2 |
|
|
|
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
15.07 |
15.05 |
15.06 |
0.01 |
|
|
Apr |
15.69 |
15.52 |
15.62 |
0.13 |
|
|
May |
15.54 |
15.40 |
15.45 |
0.07 |
|
|
Jun |
15.69 |
15.56 |
15.60 |
0.03 |
|
|
Jul |
16.02 |
15.94 |
15.99 |
0.03 |
|
|
Aug |
16.24 |
16.20 |
16.20 |
0.02 |
|
|
Sep |
16.48 |
16.44 |
16.48 |
0.04 |
|
|
Oct |
16.45 |
16.44 |
16.45 |
0.01 |
|
|
Nov |
16.36 |
16.35 |
16.35 |
0.03 |
|
|
|
|
|
@DK - MILK CLASS IV - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
15.79 |
15.79 |
15.79 |
|
|
|
Apr |
15.90 |
15.89 |
15.89 |
0.05 |
|
|
May |
16.04 |
16.00 |
16.00 |
0.09 |
|
|
Jun |
16.37 |
16.30 |
16.37 |
0.09 |
|
|
Jul |
16.56 |
16.48 |
16.52 |
0.09 |
|
|
Aug |
|
|
16.53 |
0.10 |
|
|
Sep |
|
|
16.64 |
0.09 |
|
|
Oct |
|
|
16.66 |
0.06 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
127.750 |
126.850 |
126.975 |
- 0.675 |
|
|
Jun |
121.475 |
120.550 |
120.750 |
- 0.400 |
|
|
Aug |
118.125 |
117.450 |
117.675 |
- 0.400 |
|
|
Oct |
119.250 |
118.425 |
118.575 |
- 0.775 |
|
|
Dec |
122.350 |
121.425 |
121.575 |
- 0.700 |
|
|
Feb |
124.000 |
123.075 |
123.075 |
- 0.700 |
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
142.950 |
142.500 |
142.825 |
0.575 |
|
|
Apr |
146.775 |
145.825 |
146.375 |
0.025 |
|
|
May |
151.050 |
149.400 |
150.000 |
- 0.900 |
|
|
Aug |
157.500 |
155.775 |
156.300 |
- 1.050 |
|
|
Sep |
158.750 |
157.050 |
157.550 |
- 1.125 |
|
|
Oct |
159.150 |
157.575 |
157.800 |
- 1.250 |
|
|
|
|
|
@CSC - CHEESE - CASH SETTLED - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1.5420 |
1.5410 |
1.5420 |
0.0010 |
|
|
Apr |
1.6240 |
1.6090 |
1.6150 |
0.0090 |
|
|
May |
1.6090 |
1.5990 |
1.6000 |
0.0060 |
|
|
Jun |
1.6270 |
1.6150 |
1.6220 |
0.0040 |
|
|
Jul |
1.6620 |
1.6540 |
1.6590 |
0.0030 |
|
|
Aug |
1.6840 |
1.6810 |
1.6810 |
0.0020 |
|
|
Sep |
1.7030 |
1.6970 |
1.6970 |
0.0030 |
|
|
Oct |
1.7000 |
1.7000 |
1.7000 |
0.0010 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog