| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7700 |
5.6300 |
5.7675 |
0.0275 |
|
|
May |
5.8975 |
5.8300 |
5.8975 |
0.0350 |
|
|
Jul |
6.0100 |
5.9500 |
6.0100 |
0.0325 |
|
|
Sep |
6.1700 |
6.0950 |
6.1700 |
0.0325 |
|
|
Dec |
6.3400 |
6.3225 |
6.3400 |
0.0150 |
|
|
Mar |
6.4600 |
6.4350 |
6.4600 |
0.0075 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
547'4 |
540'2 |
547'4 |
5'2 |
|
|
May |
557'6 |
551'0 |
557'6 |
5'0 |
|
|
Jul |
570'0 |
563'4 |
570'0 |
4'6 |
|
|
Sep |
584'2 |
578'6 |
584'2 |
4'2 |
|
|
Dec |
605'0 |
599'4 |
605'0 |
4'6 |
|
|
Mar |
620'0 |
616'2 |
620'0 |
3'6 |
|
|
May |
|
|
613'4 |
9'4 |
|
|
Jul |
623'0 |
622'0 |
623'0 |
1'4 |
|
|
Sep |
630'0 |
630'0 |
630'0 |
1'6 |
|
|
Dec |
640'0 |
640'0 |
640'0 |
7'2 |
|
|
Mar |
|
|
642'0 |
4'6 |
|
|
May |
|
|
645'4 |
4'6 |
|
|
Jul |
|
|
633'2 |
4'6 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
543'0 |
535'2 |
542'6 |
6'6 |
|
|
May |
550'6 |
543'6 |
550'4 |
6'0 |
|
|
Jul |
561'2 |
554'2 |
561'2 |
6'2 |
|
|
Sep |
574'0 |
567'6 |
574'0 |
5'4 |
|
|
Dec |
591'4 |
586'2 |
591'4 |
4'2 |
|
|
Mar |
606'2 |
603'2 |
605'2 |
2'0 |
|
|
May |
|
|
610'2 |
0'0 |
|
|
Jul |
610'0 |
610'0 |
610'0 |
-0'4 |
|
|
Sep |
|
|
600'0 |
0'0 |
|
|
Dec |
636'0 |
636'0 |
636'0 |
2'2 |
|
|
Mar |
|
|
646'4 |
0'0 |
|
|
May |
|
|
652'2 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1081'4 |
1075'0 |
1081'2 |
6'2 |
|
|
May |
1094'4 |
1087'4 |
1094'0 |
6'2 |
|
|
Jul |
1108'2 |
1101'0 |
1107'4 |
6'4 |
|
|
Aug |
1105'0 |
1099'0 |
1104'6 |
6'2 |
|
|
Sep |
1089'2 |
1083'2 |
1089'0 |
6'0 |
|
|
Nov |
1095'6 |
1089'0 |
1095'2 |
5'2 |
|
|
Jan |
1106'4 |
1100'0 |
1106'4 |
5'4 |
|
|
Mar |
1108'0 |
1102'6 |
1106'2 |
3'2 |
|
|
May |
1113'2 |
1108'0 |
1112'4 |
4'4 |
|
|
Jul |
|
|
1114'6 |
0'0 |
|
|
Aug |
|
|
1084'6 |
0'0 |
|
|
Sep |
|
|
1057'0 |
0'0 |
|
|
Nov |
1095'0 |
1092'4 |
1095'0 |
4'6 |
|
|
Jan |
|
|
1092'0 |
0'0 |
|
|
Mar |
|
|
1098'6 |
0'0 |
|
|
May |
|
|
1103'6 |
0'0 |
|
|
Jul |
|
|
1111'0 |
0'0 |
|
|
Aug |
|
|
1103'6 |
0'0 |
|
|
Sep |
|
|
1086'2 |
0'0 |
|
|
Nov |
|
|
1083'6 |
0'0 |
|
|
Jul |
|
|
1103'2 |
0'0 |
|
|
Nov |
|
|
1091'4 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
433'0 |
430'0 |
432'4 |
2'4 |
|
|
May |
440'4 |
437'6 |
440'4 |
2'4 |
|
|
Jul |
446'4 |
443'6 |
446'2 |
2'2 |
|
|
Sep |
445'4 |
443'0 |
445'4 |
2'0 |
|
|
Dec |
459'2 |
457'0 |
459'2 |
1'4 |
|
|
Mar |
471'4 |
469'2 |
471'4 |
1'6 |
|
|
May |
477'2 |
475'4 |
477'2 |
1'6 |
|
|
Jul |
480'0 |
478'6 |
480'0 |
1'0 |
|
|
Sep |
465'2 |
464'2 |
465'2 |
1'2 |
|
|
Dec |
471'4 |
469'6 |
471'4 |
1'2 |
|
|
Mar |
482'4 |
480'4 |
482'4 |
1'0 |
|
|
May |
|
|
488'0 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
468'2 |
0'0 |
|
|
Dec |
|
|
471'6 |
0'0 |
|
|
Jul |
|
|
488'0 |
0'0 |
|
|
Dec |
|
|
466'2 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
0.740350 |
0.738150 |
0.739000 |
0.001400 |
|
|
Mar |
0.741750 |
0.738700 |
0.739850 |
0.001350 |
|
|
Apr |
0.741400 |
0.740750 |
0.738900 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog