| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
6.0925 |
6.0400 |
6.0925 |
0.1050 |
|
|
May |
6.2225 |
6.0850 |
6.1800 |
0.0875 |
|
|
Jul |
6.3500 |
6.2275 |
6.3250 |
0.0925 |
|
|
Sep |
6.5150 |
6.4025 |
6.5000 |
0.0900 |
|
|
Dec |
6.6400 |
6.5400 |
6.6200 |
0.0600 |
|
|
Mar |
6.7100 |
6.6250 |
6.7000 |
0.0475 |
|
|
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 |
570'0 |
568'0 |
570'0 |
4'6 |
|
|
May |
592'0 |
573'0 |
589'4 |
17'0 |
|
|
Jul |
604'4 |
587'2 |
602'4 |
16'6 |
|
|
Sep |
618'6 |
600'2 |
616'6 |
16'4 |
|
|
Dec |
639'0 |
616'0 |
636'6 |
16'0 |
|
|
Mar |
654'0 |
639'4 |
653'4 |
16'4 |
|
|
May |
661'0 |
658'4 |
661'0 |
15'6 |
|
|
Jul |
656'4 |
636'0 |
656'0 |
14'4 |
|
|
Sep |
|
|
650'0 |
-6'0 |
|
|
Dec |
670'0 |
668'2 |
668'2 |
10'6 |
|
|
Mar |
675'2 |
675'2 |
675'2 |
11'6 |
|
|
May |
|
|
666'0 |
-4'6 |
|
|
Jul |
|
|
653'6 |
-4'6 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
575'6 |
574'0 |
575'6 |
9'0 |
|
|
May |
582'0 |
568'0 |
579'6 |
11'4 |
|
|
Jul |
591'6 |
577'6 |
589'4 |
11'6 |
|
|
Sep |
603'2 |
590'2 |
601'4 |
11'6 |
|
|
Dec |
620'6 |
608'0 |
619'0 |
11'6 |
|
|
Mar |
635'2 |
623'2 |
633'6 |
11'4 |
|
|
May |
639'6 |
632'0 |
639'6 |
9'6 |
|
|
Jul |
637'4 |
628'2 |
637'4 |
11'0 |
|
|
Sep |
|
|
630'2 |
0'0 |
|
|
Dec |
|
|
643'0 |
0'0 |
|
|
Mar |
655'0 |
655'0 |
655'0 |
8'6 |
|
|
May |
|
|
644'6 |
0'0 |
|
|
Jul |
|
|
640'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1161'0 |
1153'4 |
1160'4 |
6'0 |
|
|
May |
1179'6 |
1166'4 |
1178'6 |
9'2 |
|
|
Jul |
1193'2 |
1180'4 |
1192'0 |
9'0 |
|
|
Aug |
1181'4 |
1170'2 |
1180'6 |
8'4 |
|
|
Sep |
1144'4 |
1135'2 |
1143'6 |
7'6 |
|
|
Nov |
1138'6 |
1128'4 |
1138'0 |
7'4 |
|
|
Jan |
1149'2 |
1139'2 |
1148'2 |
7'2 |
|
|
Mar |
1147'4 |
1138'0 |
1147'0 |
8'0 |
|
|
May |
1149'6 |
1141'6 |
1149'0 |
7'4 |
|
|
Jul |
1153'4 |
1147'0 |
1153'4 |
7'0 |
|
|
Aug |
1138'4 |
1138'4 |
1138'4 |
2'4 |
|
|
Sep |
|
|
1105'2 |
0'0 |
|
|
Nov |
1100'2 |
1094'2 |
1099'4 |
5'4 |
|
|
Jan |
|
|
1102'0 |
0'0 |
|
|
Mar |
|
|
1107'0 |
0'0 |
|
|
May |
|
|
1111'0 |
0'0 |
|
|
Jul |
|
|
1115'0 |
0'0 |
|
|
Aug |
|
|
1110'0 |
0'0 |
|
|
Sep |
|
|
1090'2 |
0'0 |
|
|
Nov |
|
|
1095'0 |
0'0 |
|
|
Jul |
|
|
1107'0 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
440'0 |
433'6 |
440'0 |
8'2 |
|
|
May |
450'6 |
442'4 |
450'4 |
6'6 |
|
|
Jul |
460'2 |
452'4 |
460'0 |
6'4 |
|
|
Sep |
462'0 |
453'6 |
462'0 |
6'4 |
|
|
Dec |
476'0 |
468'4 |
475'6 |
5'4 |
|
|
Mar |
487'2 |
480'2 |
487'0 |
4'6 |
|
|
May |
493'2 |
488'0 |
493'2 |
4'4 |
|
|
Jul |
496'4 |
492'2 |
496'4 |
4'2 |
|
|
Sep |
474'2 |
471'0 |
474'2 |
3'0 |
|
|
Dec |
478'6 |
475'4 |
478'4 |
2'2 |
|
|
Mar |
489'2 |
486'4 |
489'2 |
2'2 |
|
|
May |
|
|
494'6 |
0'0 |
|
|
Jul |
|
|
495'0 |
0'0 |
|
|
Sep |
473'0 |
473'0 |
473'0 |
0'0 |
|
|
Dec |
478'6 |
478'6 |
478'6 |
1'6 |
|
|
Jul |
|
|
493'4 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.734900 |
0.729450 |
0.730450 |
-0.003350 |
|
|
Apr |
0.735750 |
0.730350 |
0.731650 |
-0.003050 |
|
|
May |
0.733350 |
0.731450 |
0.732600 |
-0.003200 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog