| |
 |
Commodity Futures |
|
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
451'6 |
449'4 |
451'4 |
0'0 |
|
|
Dec |
467'0 |
464'2 |
465'4 |
-0'6 |
|
|
Mar |
480'4 |
478'0 |
479'6 |
0'0 |
|
|
May |
484'4 |
482'6 |
484'4 |
0'2 |
|
|
Jul |
488'2 |
486'0 |
487'6 |
-0'2 |
|
|
Sep |
468'4 |
466'4 |
468'2 |
-2'0 |
|
|
Dec |
452'2 |
448'6 |
451'2 |
1'0 |
|
|
Mar |
460'0 |
458'2 |
460'0 |
0'6 |
|
|
May |
464'0 |
464'0 |
464'0 |
0'2 |
|
|
Jul |
470'0 |
467'0 |
470'0 |
0'0 |
|
|
Sep |
456'2 |
453'2 |
455'2s |
-6'2 |
|
|
Dec |
444'2 |
440'6 |
444'2 |
2'0 |
|
|
Jul |
465'0 |
465'0 |
462'2s |
-6'2 |
|
|
Dec |
|
|
440'2s |
-5'2 |
|
|
Jul |
|
|
455'2s |
-7'2 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1043'0 |
1040'4 |
1043'0 |
-0'6 |
|
|
Nov |
1055'0 |
1045'0 |
1052'0 |
0'0 |
|
|
Jan |
1064'0 |
1054'2 |
1060'6 |
-0'6 |
|
|
Mar |
1069'0 |
1060'6 |
1065'4 |
-1'2 |
|
|
May |
1071'0 |
1062'4 |
1068'0 |
-0'4 |
|
|
Jul |
1074'0 |
1069'2 |
1073'4 |
-0'4 |
|
|
Aug |
|
|
1065'4s |
14'2 |
|
|
Sep |
|
|
1047'4s |
13'4 |
|
|
Nov |
1035'0 |
1027'2 |
1035'0 |
1'0 |
|
|
Jan |
|
|
1037'6s |
12'2 |
|
|
Mar |
|
|
1039'6s |
12'2 |
|
|
May |
|
|
1039'6s |
12'2 |
|
|
Jul |
|
|
1048'4s |
12'2 |
|
|
Aug |
|
|
1042'4s |
12'2 |
|
|
Sep |
|
|
1031'2s |
12'2 |
|
|
Nov |
1026'4 |
1023'0 |
1023'0 |
-6'4 |
|
|
Jul |
|
|
1042'0s |
11'4 |
|
|
Nov |
|
|
1027'2s |
11'4 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
3087s |
5 |
|
|
Oct |
3042 |
3017 |
3029 |
- 8 |
|
|
Dec |
3071 |
3045 |
3060 |
- 7 |
|
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
98.550 |
96.300 |
96.350s |
- 2.100 |
|
|
Dec |
100.800 |
98.650 |
98.700s |
- 1.950 |
|
|
Feb |
101.700 |
99.925 |
100.075s |
- 1.575 |
|
|
Apr |
103.050 |
101.550 |
101.575s |
- 1.550 |
|
|
Jun |
99.350 |
98.150 |
98.300s |
- 1.000 |
|
|
Aug |
98.800 |
98.200 |
98.350s |
- 0.850 |
|
|
|
|
|
|
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
77.250 |
75.500 |
75.600s |
- 1.600 |
|
|
Dec |
75.000 |
73.400 |
73.550s |
- 1.100 |
|
|
Feb |
77.900 |
76.550 |
76.675s |
- 0.950 |
|
|
Apr |
79.050 |
77.850 |
78.000s |
- 0.725 |
|
|
May |
82.200 |
82.000 |
82.000s |
- 0.200 |
|
|
Jun |
84.200 |
83.700 |
83.825s |
- 0.350 |
|
|
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
451'6 |
445'0 |
451'4s |
1'6 |
|
|
Dec |
466'6 |
459'6 |
466'2s |
1'6 |
|
|
Mar |
480'0 |
473'0 |
479'6s |
2'0 |
|
|
May |
483'2 |
477'6 |
484'2s |
1'6 |
|
|
Jul |
488'2 |
482'2 |
488'0s |
1'4 |
|
|
Sep |
468'4 |
466'0 |
470'2s |
-0'6 |
|
|
|
|
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
1043'6s |
14'0 |
|
|
Nov |
1053'4 |
1029'0 |
1052'0s |
17'0 |
|
|
Jan |
1062'4 |
1039'4 |
1061'4s |
17'6 |
|
|
Mar |
1068'4 |
1050'4 |
1066'6s |
17'6 |
|
|
May |
1070'0 |
1046'0 |
1068'4s |
17'2 |
|
|
Jul |
|
|
1074'0s |
15'0 |
|
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
41.13 |
40.87 |
40.87 |
- 0.39 |
|
|
Oct |
41.37 |
41.01 |
41.34 |
- 0.05 |
|
|
Dec |
41.78 |
41.38 |
41.73 |
- 0.06 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog