| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
6.3750 |
6.3750 |
6.3750 |
0.0600 |
|
|
May |
6.6925 |
6.4175 |
6.4375 |
0.0075 |
|
|
Jul |
6.7875 |
6.5425 |
6.5650 |
0.0050 |
|
|
Sep |
6.9300 |
6.6950 |
6.7125 |
-0.0025 |
|
|
Dec |
6.9925 |
6.7900 |
6.8175 |
0.0100 |
|
|
Mar |
7.0350 |
6.8500 |
6.8500 |
-0.0050 |
|
|
May |
7.0350 |
7.0000 |
7.0350 |
0.1850 |
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
587'4 |
26'2 |
|
|
May |
647'4 |
617'6 |
620'2 |
-3'2 |
|
|
Jul |
658'4 |
631'0 |
633'2 |
-2'2 |
|
|
Sep |
672'2 |
645'2 |
646'6 |
-2'4 |
|
|
Dec |
690'0 |
664'2 |
666'2 |
-1'6 |
|
|
Mar |
701'4 |
677'2 |
679'0 |
-2'4 |
|
|
May |
698'0 |
681'6 |
683'0 |
-2'6 |
|
|
Jul |
680'6 |
661'6 |
667'6 |
-2'4 |
|
|
Sep |
679'2 |
670'0 |
670'0 |
-3'0 |
|
|
Dec |
690'0 |
690'0 |
690'0 |
7'0 |
|
|
Mar |
|
|
675'2 |
11'4 |
|
|
May |
|
|
688'2 |
9'2 |
|
|
Jul |
|
|
676'0 |
9'2 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
635'0 |
609'6 |
609'6 |
-1'4 |
|
|
May |
641'6 |
603'4 |
604'6 |
-12'0 |
|
|
Jul |
649'6 |
613'4 |
614'6 |
-10'4 |
|
|
Sep |
660'2 |
625'2 |
626'2 |
-10'2 |
|
|
Dec |
674'4 |
641'6 |
642'6 |
-9'2 |
|
|
Mar |
684'6 |
654'0 |
655'0 |
-8'6 |
|
|
May |
686'4 |
658'4 |
658'6 |
-9'0 |
|
|
Jul |
667'0 |
642'0 |
643'2 |
-10'0 |
|
|
Sep |
668'2 |
645'6 |
645'6 |
-8'6 |
|
|
Dec |
676'0 |
660'4 |
665'2 |
4'0 |
|
|
Mar |
672'0 |
672'0 |
672'0 |
6'0 |
|
|
May |
660'0 |
660'0 |
660'0 |
-3'6 |
|
|
Jul |
|
|
640'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1214'6 |
1178'6 |
1179'4 |
-5'4 |
|
|
May |
1233'6 |
1193'0 |
1197'6 |
-3'0 |
|
|
Jul |
1245'6 |
1206'0 |
1210'6 |
-2'2 |
|
|
Aug |
1229'0 |
1193'4 |
1195'6 |
-1'4 |
|
|
Sep |
1183'4 |
1152'4 |
1155'4 |
0'2 |
|
|
Nov |
1172'4 |
1144'2 |
1146'6 |
0'0 |
|
|
Jan |
1180'4 |
1154'0 |
1156'0 |
0'6 |
|
|
Mar |
1175'4 |
1150'6 |
1152'4 |
1'2 |
|
|
May |
1176'2 |
1153'0 |
1153'0 |
0'2 |
|
|
Jul |
1180'6 |
1158'2 |
1158'2 |
0'6 |
|
|
Aug |
1161'2 |
1155'2 |
1161'2 |
16'4 |
|
|
Sep |
1125'0 |
1122'6 |
1122'6 |
14'6 |
|
|
Nov |
1116'4 |
1099'4 |
1102'2 |
3'2 |
|
|
Jan |
1115'4 |
1109'0 |
1115'0 |
5'6 |
|
|
Mar |
1125'0 |
1114'0 |
1114'0 |
3'0 |
|
|
May |
|
|
1116'0 |
0'0 |
|
|
Jul |
|
|
1115'0 |
0'0 |
|
|
Aug |
|
|
1114'6 |
0'0 |
|
|
Sep |
|
|
1095'0 |
0'0 |
|
|
Nov |
1096'6 |
1095'0 |
1096'6 |
4'2 |
|
|
Jul |
|
|
1111'6 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
459'0 |
439'6 |
440'0 |
-7'0 |
|
|
May |
476'0 |
454'2 |
456'2 |
-4'2 |
|
|
Jul |
487'4 |
466'0 |
468'4 |
-2'4 |
|
|
Sep |
488'0 |
468'6 |
470'4 |
-1'4 |
|
|
Dec |
498'4 |
482'0 |
483'6 |
-0'6 |
|
|
Mar |
505'4 |
491'6 |
493'4 |
-0'4 |
|
|
May |
509'0 |
497'0 |
498'4 |
-0'2 |
|
|
Jul |
510'4 |
499'2 |
501'0 |
0'2 |
|
|
Sep |
483'2 |
475'6 |
475'6 |
-2'0 |
|
|
Dec |
488'2 |
479'2 |
480'6 |
-1'0 |
|
|
Mar |
498'0 |
490'0 |
490'0 |
-2'0 |
|
|
May |
500'0 |
495'6 |
495'6 |
-0'4 |
|
|
Jul |
|
|
495'0 |
0'0 |
|
|
Sep |
475'0 |
475'0 |
475'0 |
1'6 |
|
|
Dec |
479'0 |
472'4 |
472'4 |
-4'6 |
|
|
Jul |
|
|
493'6 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.739600 |
0.735150 |
0.736700 |
0.000350 |
|
|
Apr |
0.740450 |
0.736150 |
0.738050 |
0.000800 |
|
|
May |
0.741500 |
0.738000 |
0.738000 |
-0.000300 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog