|
|
|
| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
674'2 |
661'6 |
663'4 |
-9'4 |
|
|
Sep |
589'4 |
580'2 |
581'2 |
-7'2 |
|
|
Dec |
573'2 |
563'6 |
566'0 |
-6'4 |
|
|
Mar |
579'4 |
570'6 |
573'0 |
-6'4 |
|
|
May |
581'6 |
575'0 |
577'4 |
-6'0 |
|
|
Jul |
584'4 |
575'6 |
577'2 |
-6'4 |
|
|
Sep |
520'0 |
517'6 |
517'6 |
-4'0 |
|
|
Dec |
502'0 |
498'0 |
498'4 |
-3'6 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
1450'0 |
1435'6 |
1446'2 |
-2'2 |
|
|
Aug |
1400'2 |
1386'4 |
1398'2 |
-3'6 |
|
|
Sep |
1355'0 |
1342'2 |
1353'6 |
-3'6 |
|
|
Nov |
1341'0 |
1328'2 |
1336'2 |
-7'0 |
|
|
Jan |
1343'4 |
1332'0 |
1342'0 |
-4'2 |
|
|
Mar |
1324'6 |
1314'6 |
1322'2 |
-5'2 |
|
|
May |
1322'0 |
1312'4 |
1320'0 |
-4'2 |
|
|
Jul |
1325'2 |
1316'2 |
1323'2 |
-4'0 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
3799 |
3767 |
3783 |
- 9 |
|
|
Aug |
3800 |
3774 |
3788 |
- 9 |
|
|
Sep |
3814 |
3788 |
3797 |
- 9 |
|
|
Oct |
3804 |
3784 |
3786 |
- 15 |
|
|
Dec |
3838 |
3810 |
3820 |
- 11 |
|
|
Jan |
3828 |
3811 |
3814 |
- 13 |
|
|
Mar |
3761 |
3734 |
3746 |
- 11 |
|
|
May |
3724 |
3701 |
3720 |
- 8 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
378'0 |
374'0 |
374'4 |
-0'6 |
|
|
Sep |
377'0 |
375'0 |
375'0 |
0'6 |
|
|
Dec |
374'6 |
370'6 |
373'0 |
1'2 |
|
|
Mar |
|
|
389'0 |
9'0 |
|
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
122.750 |
121.600 |
122.475 |
1.075 |
|
|
Aug |
125.775 |
123.925 |
124.850 |
1.025 |
|
|
Oct |
130.475 |
128.525 |
129.725 |
1.350 |
|
|
Dec |
133.450 |
131.925 |
132.750 |
0.950 |
|
|
Feb |
135.525 |
134.375 |
134.925 |
0.500 |
|
|
Apr |
137.775 |
136.675 |
137.275 |
0.550 |
|
|
Jun |
132.250 |
131.500 |
131.850 |
0.500 |
|
|
Aug |
131.500 |
130.900 |
131.125 |
0.375 |
|
|
|
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Aug |
158.100 |
155.700 |
157.425 |
0.875 |
|
|
Sep |
159.900 |
157.400 |
159.250 |
1.150 |
|
|
Oct |
161.475 |
158.650 |
160.775 |
1.300 |
|
|
Nov |
162.050 |
159.550 |
161.400 |
1.050 |
|
|
Jan |
161.325 |
159.425 |
160.825 |
0.650 |
|
|
Mar |
161.225 |
159.950 |
160.600 |
0.175 |
|
|
Apr |
162.575 |
161.800 |
162.425 |
- 0.225 |
|
|
May |
164.250 |
163.000 |
164.000 |
- 0.275 |
|
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jul |
117.650 |
115.500 |
115.500 |
- 3.000 |
|
|
Aug |
114.075 |
111.700 |
111.700 |
- 3.000 |
|
|
Oct |
93.775 |
91.025 |
91.025 |
-3.000 |
|
|
Dec |
84.975 |
82.125 |
82.125 |
-3.000 |
|
|
Feb |
86.600 |
83.775 |
83.775 |
-3.000 |
|
|
Apr |
87.800 |
85.050 |
85.050 |
-2.850 |
|
|
May |
90.500 |
87.500 |
87.500 |
-1.550 |
|
|
Jun |
94.425 |
91.500 |
91.500 |
-2.150 |
|
|
|
|
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
17.33 |
17.29 |
17.29 |
0.04 |
|
|
Jul |
17.11 |
16.99 |
16.99 |
0.02 |
|
|
Aug |
|
|
17.78 |
|
|
|
|
|
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
4215.50 |
4193.00 |
4209.75 |
- 13.25 |
|
|
Sep |
4205.25 |
4183.00 |
4199.25 |
- 13.75 |
|
|
Dec |
4195.00 |
4173.25 |
4189.50 |
- 13.50 |
|
|
|
|
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
33973.00 |
33796.00 |
33907.00 |
- 110.00 |
|
|
Sep |
33863.00 |
33687.00 |
33796.00 |
- 109.00 |
|
|
Dec |
33759.00 |
33597.00 |
33683.00 |
- 124.00 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog