| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
6.0925 |
6.0400 |
6.0925 |
0.0925 |
|
|
May |
6.2225 |
6.0850 |
6.2050 |
0.1025 |
|
|
Jul |
6.3650 |
6.2275 |
6.3575 |
0.1050 |
|
|
Sep |
6.5275 |
6.4025 |
6.5175 |
0.0900 |
|
|
Dec |
6.6500 |
6.5400 |
6.6475 |
0.0650 |
|
|
Mar |
6.7200 |
6.6250 |
6.7150 |
0.0650 |
|
|
May |
6.7200 |
6.7200 |
6.7200 |
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
587'4 |
568'0 |
587'4 |
20'0 |
|
|
May |
594'4 |
573'0 |
592'6 |
20'0 |
|
|
Jul |
607'2 |
587'2 |
605'4 |
19'6 |
|
|
Sep |
621'0 |
600'2 |
619'4 |
19'4 |
|
|
Dec |
640'6 |
616'0 |
639'2 |
18'6 |
|
|
Mar |
656'0 |
639'4 |
655'2 |
17'6 |
|
|
May |
663'0 |
658'4 |
663'0 |
17'0 |
|
|
Jul |
658'0 |
636'0 |
658'0 |
15'6 |
|
|
Sep |
|
|
650'0 |
15'2 |
|
|
Dec |
670'0 |
668'2 |
670'0 |
13'4 |
|
|
Mar |
675'2 |
675'2 |
675'2 |
13'0 |
|
|
May |
|
|
679'0 |
13'0 |
|
|
Jul |
|
|
666'6 |
13'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
580'0 |
574'0 |
580'0 |
16'0 |
|
|
May |
586'0 |
568'0 |
585'2 |
15'4 |
|
|
Jul |
594'6 |
577'6 |
594'0 |
15'2 |
|
|
Sep |
606'2 |
590'2 |
605'6 |
15'0 |
|
|
Dec |
623'2 |
608'0 |
622'6 |
14'4 |
|
|
Mar |
637'2 |
623'2 |
637'2 |
13'6 |
|
|
May |
643'6 |
632'0 |
643'6 |
13'2 |
|
|
Jul |
638'4 |
628'2 |
638'4 |
12'0 |
|
|
Sep |
|
|
630'2 |
12'4 |
|
|
Dec |
|
|
643'0 |
12'4 |
|
|
Mar |
655'0 |
655'0 |
655'0 |
13'0 |
|
|
May |
|
|
657'6 |
13'0 |
|
|
Jul |
|
|
640'0 |
15'6 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1165'2 |
1153'4 |
1165'0 |
9'2 |
|
|
May |
1181'0 |
1166'4 |
1179'0 |
9'6 |
|
|
Jul |
1194'4 |
1180'4 |
1192'2 |
9'4 |
|
|
Aug |
1183'0 |
1170'2 |
1180'4 |
8'2 |
|
|
Sep |
1145'4 |
1135'2 |
1143'0 |
6'6 |
|
|
Nov |
1139'4 |
1128'4 |
1136'4 |
6'0 |
|
|
Jan |
1149'4 |
1139'2 |
1146'4 |
5'6 |
|
|
Mar |
1147'4 |
1138'0 |
1144'2 |
5'4 |
|
|
May |
1149'6 |
1141'6 |
1145'6 |
5'0 |
|
|
Jul |
1154'0 |
1147'0 |
1150'4 |
4'6 |
|
|
Aug |
1138'4 |
1138'4 |
1138'4 |
3'2 |
|
|
Sep |
|
|
1105'2 |
2'6 |
|
|
Nov |
1100'2 |
1094'2 |
1097'0 |
3'2 |
|
|
Jan |
|
|
1102'0 |
3'0 |
|
|
Mar |
|
|
1107'0 |
3'0 |
|
|
May |
|
|
1114'0 |
3'0 |
|
|
Jul |
|
|
1115'0 |
2'6 |
|
|
Aug |
|
|
1112'6 |
2'6 |
|
|
Sep |
|
|
1093'0 |
2'6 |
|
|
Nov |
|
|
1095'0 |
2'6 |
|
|
Jul |
|
|
1109'6 |
2'6 |
|
|
Nov |
|
|
1092'0 |
2'6 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
442'2 |
433'6 |
441'6 |
9'6 |
|
|
May |
454'4 |
442'4 |
453'4 |
9'6 |
|
|
Jul |
463'4 |
452'4 |
462'6 |
9'2 |
|
|
Sep |
464'6 |
453'6 |
464'2 |
8'6 |
|
|
Dec |
478'2 |
468'4 |
477'6 |
7'6 |
|
|
Mar |
489'2 |
480'2 |
488'6 |
6'6 |
|
|
May |
495'0 |
488'0 |
494'4 |
6'0 |
|
|
Jul |
497'4 |
492'2 |
497'0 |
4'6 |
|
|
Sep |
474'4 |
471'0 |
473'6 |
2'6 |
|
|
Dec |
479'0 |
475'4 |
477'2 |
1'2 |
|
|
Mar |
489'2 |
486'4 |
487'4 |
0'4 |
|
|
May |
|
|
494'6 |
0'6 |
|
|
Jul |
|
|
495'0 |
1'0 |
|
|
Sep |
473'0 |
473'0 |
473'0 |
0'0 |
|
|
Dec |
479'0 |
473'0 |
473'0 |
0'0 |
|
|
Jul |
|
|
493'4 |
0'0 |
|
|
Dec |
|
|
467'0 |
2'6 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.732150 |
0.731600 |
0.732100 |
0.001400 |
|
|
Apr |
0.733000 |
0.732650 |
0.732950 |
|
|
|
May |
0.734050 |
0.733750 |
0.733000 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog