| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
|
|
5.8100 |
|
|
|
Mar |
5.7850 |
5.7225 |
5.7250 |
-0.0325 |
|
|
May |
5.8800 |
5.8175 |
5.8250 |
-0.0275 |
|
|
Jul |
6.0000 |
5.9425 |
5.9525 |
-0.0200 |
|
|
Sep |
6.1575 |
6.1025 |
6.1125 |
-0.0150 |
|
|
Dec |
6.3375 |
6.3025 |
6.3100 |
-0.0125 |
|
|
Mar |
|
|
6.4475 |
-0.0125 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
529'6 |
518'0 |
529'6 |
8'4 |
|
|
Mar |
535'4 |
523'6 |
534'0 |
4'4 |
|
|
May |
546'4 |
535'4 |
545'2 |
4'4 |
|
|
Jul |
559'0 |
548'4 |
557'6 |
4'4 |
|
|
Sep |
573'6 |
563'4 |
572'6 |
4'6 |
|
|
Dec |
592'4 |
582'6 |
591'2 |
4'6 |
|
|
Mar |
608'4 |
600'0 |
606'4 |
5'4 |
|
|
May |
615'0 |
614'0 |
614'0 |
5'4 |
|
|
Jul |
|
|
600'0 |
6'2 |
|
|
Sep |
603'6 |
603'6 |
603'6 |
6'2 |
|
|
Dec |
|
|
615'0 |
0'0 |
|
|
Mar |
|
|
627'4 |
0'0 |
|
|
May |
|
|
624'2 |
0'0 |
|
|
Jul |
|
|
610'2 |
0'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
541'6 |
532'4 |
541'0 |
3'2 |
|
|
Mar |
541'6 |
531'4 |
540'0 |
2'0 |
|
|
May |
548'4 |
539'6 |
547'2 |
2'0 |
|
|
Jul |
556'4 |
548'2 |
555'2 |
2'2 |
|
|
Sep |
568'0 |
560'6 |
567'2 |
2'0 |
|
|
Dec |
583'6 |
577'0 |
582'4 |
1'6 |
|
|
Mar |
596'4 |
592'4 |
595'4 |
1'6 |
|
|
May |
601'0 |
596'0 |
600'2 |
2'4 |
|
|
Jul |
595'2 |
591'4 |
595'2 |
2'0 |
|
|
Sep |
|
|
599'6 |
2'2 |
|
|
Dec |
|
|
614'6 |
2'6 |
|
|
Mar |
|
|
626'4 |
2'6 |
|
|
May |
|
|
629'6 |
2'6 |
|
|
Jul |
|
|
623'4 |
2'6 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1124'4 |
1114'0 |
1119'6 |
3'6 |
|
|
Mar |
1133'4 |
1124'2 |
1128'6 |
3'2 |
|
|
May |
1142'0 |
1133'4 |
1137'4 |
2'4 |
|
|
Jul |
1149'0 |
1141'4 |
1145'2 |
2'0 |
|
|
Aug |
1141'2 |
1134'4 |
1137'6 |
2'2 |
|
|
Sep |
1118'6 |
1112'6 |
1115'4 |
2'2 |
|
|
Nov |
1118'4 |
1112'2 |
1114'6 |
0'6 |
|
|
Jan |
1126'4 |
1121'6 |
1123'4 |
0'4 |
|
|
Mar |
1122'0 |
1119'2 |
1120'0 |
0'4 |
|
|
May |
1123'0 |
1122'4 |
1123'0 |
0'4 |
|
|
Jul |
1127'2 |
1126'4 |
1127'2 |
0'4 |
|
|
Aug |
|
|
1076'0 |
0'4 |
|
|
Sep |
|
|
1103'0 |
1'2 |
|
|
Nov |
1094'0 |
1092'2 |
1092'4 |
0'4 |
|
|
Jan |
|
|
1102'4 |
0'4 |
|
|
Mar |
|
|
1100'4 |
0'4 |
|
|
May |
|
|
1103'4 |
0'4 |
|
|
Jul |
|
|
1111'2 |
0'4 |
|
|
Aug |
|
|
1104'0 |
0'4 |
|
|
Sep |
|
|
1084'0 |
0'4 |
|
|
Nov |
|
|
1095'0 |
0'4 |
|
|
Jul |
|
|
1104'2 |
0'4 |
|
|
Nov |
|
|
1090'0 |
0'4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
438'2 |
431'0 |
437'2 |
6'2 |
|
|
Mar |
448'0 |
441'6 |
446'4 |
3'6 |
|
|
May |
454'6 |
449'4 |
453'6 |
3'6 |
|
|
Jul |
459'6 |
454'4 |
458'4 |
3'0 |
|
|
Sep |
455'0 |
451'0 |
454'0 |
1'4 |
|
|
Dec |
465'4 |
461'6 |
464'2 |
1'2 |
|
|
Mar |
478'0 |
474'4 |
477'0 |
1'2 |
|
|
May |
484'0 |
481'0 |
483'6 |
1'0 |
|
|
Jul |
487'0 |
484'2 |
487'0 |
0'6 |
|
|
Sep |
|
|
468'4 |
0'0 |
|
|
Dec |
472'2 |
470'4 |
472'0 |
0'4 |
|
|
Jul |
|
|
470'2 |
0'4 |
|
|
Dec |
|
|
467'0 |
0'4 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
0.716950 |
0.716600 |
0.716900 |
-0.000300 |
|
|
Jan |
0.718150 |
0.718050 |
0.718050 |
-0.000400 |
|
|
Feb |
0.719050 |
0.718800 |
0.719650 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog