| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@AC - DENATURED FUEL ETHANOL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
|
|
1.884s |
0.035 |
|
|
Nov |
|
|
1.824s |
0.036 |
|
|
Dec |
|
|
1.812s |
0.027 |
|
|
Jan |
|
|
1.808s |
0.024 |
|
|
Feb |
1.825 |
1.811 |
1.825s |
0.028 |
|
|
Mar |
1.835 |
1.820 |
1.835s |
0.031 |
|
|
Apr |
1.845 |
1.830 |
1.845s |
0.031 |
|
|
May |
|
|
1.845s |
0.022 |
|
|
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
451'6 |
432'0 |
449'6s |
16'6 |
|
|
Dec |
466'6 |
446'0 |
464'4s |
17'0 |
|
|
Mar |
478'0 |
460'6 |
477'6s |
17'0 |
|
|
May |
482'4 |
466'4 |
482'4s |
15'2 |
|
|
Jul |
486'4 |
473'0 |
486'4s |
13'6 |
|
|
Sep |
470'0 |
462'4 |
471'0s |
9'4 |
|
|
Dec |
456'2 |
450'0 |
457'4s |
5'6 |
|
|
Mar |
463'4 |
458'4 |
466'4s |
4'2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
449'6s |
16'6 |
|
|
Dec |
|
|
464'4s |
17'0 |
|
|
Mar |
|
|
477'6s |
17'0 |
|
|
May |
|
|
482'4s |
15'2 |
|
|
Jul |
|
|
486'4s |
13'6 |
|
|
|
|
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1030'0 |
1014'0 |
1029'6s |
22'2 |
|
|
Nov |
1041'0 |
1014'0 |
1035'0s |
26'0 |
|
|
Jan |
1048'0 |
1024'4 |
1043'6s |
25'2 |
|
|
Mar |
1050'0 |
1050'0 |
1049'0s |
24'0 |
|
|
May |
|
|
1051'2s |
22'0 |
|
|
Jul |
1060'0 |
1058'4 |
1059'0s |
21'4 |
|
|
Aug |
|
|
1051'2s |
21'4 |
|
|
Sep |
|
|
1034'0s |
18'4 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
1029'6s |
22'2 |
|
|
Nov |
|
|
1035'0s |
26'0 |
|
|
Jan |
|
|
1043'6s |
25'2 |
|
|
Mar |
|
|
1049'0s |
24'0 |
|
|
May |
|
|
1051'2s |
22'0 |
|
|
Jul |
|
|
1059'0s |
21'4 |
|
|
|
|
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
708'2s |
27'4 |
|
|
Dec |
742'0 |
723'4 |
741'2s |
27'4 |
|
|
Mar |
765'0 |
758'4 |
764'0s |
26'2 |
|
|
May |
757'0 |
756'0 |
756'2s |
21'4 |
|
|
Jul |
725'0 |
722'0 |
729'4s |
14'4 |
|
|
Sep |
|
|
734'0s |
14'0 |
|
|
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
708'2s |
27'4 |
|
|
Dec |
|
|
741'2s |
27'4 |
|
|
Mar |
|
|
764'0s |
26'2 |
|
|
May |
|
|
756'2s |
21'4 |
|
|
Jul |
|
|
729'4s |
14'4 |
|
|
|
|
|
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 |
|
|
|
|
|
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 |
|
|
|
|
|
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
10440 |
10352 |
10436s |
127 |
|
|
|
|
|
ND - NASDAQ 100 INDEX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1872.00 |
1850.00 |
1867.00s |
29.75 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog