| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.9100 |
5.7900 |
5.8750 |
0.0500 |
|
|
May |
6.0300 |
5.9050 |
6.0025 |
0.0575 |
|
|
Jul |
6.1550 |
6.0250 |
6.1350 |
0.0650 |
|
|
Sep |
6.3275 |
6.1475 |
6.3125 |
0.0700 |
|
|
Dec |
6.5000 |
6.3500 |
6.4825 |
0.0575 |
|
|
Mar |
6.6075 |
6.4725 |
6.5850 |
0.0400 |
|
|
May |
6.5775 |
6.5775 |
6.5775 |
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
578'4 |
561'4 |
573'2 |
7'6 |
|
|
May |
590'6 |
572'6 |
585'6 |
9'0 |
|
|
Jul |
602'0 |
584'0 |
597'2 |
8'6 |
|
|
Sep |
615'0 |
597'4 |
610'2 |
8'0 |
|
|
Dec |
634'6 |
617'2 |
630'0 |
7'4 |
|
|
Mar |
650'0 |
635'4 |
645'4 |
7'0 |
|
|
May |
654'4 |
650'4 |
653'4 |
8'4 |
|
|
Jul |
650'0 |
637'0 |
647'4 |
6'6 |
|
|
Sep |
650'0 |
650'0 |
650'0 |
4'6 |
|
|
Dec |
660'0 |
660'0 |
660'0 |
6'2 |
|
|
Mar |
650'6 |
650'6 |
650'6 |
9'6 |
|
|
May |
|
|
660'6 |
10'2 |
|
|
Jul |
|
|
648'4 |
10'2 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
573'6 |
558'0 |
571'6 |
12'2 |
|
|
May |
581'2 |
564'4 |
579'0 |
12'2 |
|
|
Jul |
589'0 |
572'0 |
586'4 |
12'0 |
|
|
Sep |
599'6 |
583'0 |
597'2 |
11'4 |
|
|
Dec |
616'2 |
600'0 |
613'6 |
10'6 |
|
|
Mar |
630'2 |
614'4 |
627'6 |
10'2 |
|
|
May |
637'0 |
623'4 |
633'4 |
9'2 |
|
|
Jul |
633'0 |
622'0 |
628'4 |
6'4 |
|
|
Sep |
637'0 |
627'0 |
633'0 |
5'2 |
|
|
Dec |
648'0 |
641'6 |
641'6 |
3'6 |
|
|
Mar |
643'6 |
643'6 |
643'6 |
0'0 |
|
|
May |
|
|
644'0 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1148'2 |
1121'4 |
1136'2 |
-4'6 |
|
|
May |
1163'0 |
1136'4 |
1152'0 |
-4'0 |
|
|
Jul |
1175'0 |
1149'4 |
1164'6 |
-3'2 |
|
|
Aug |
1164'0 |
1141'2 |
1155'2 |
-2'2 |
|
|
Sep |
1125'6 |
1107'6 |
1118'4 |
-3'6 |
|
|
Nov |
1120'0 |
1104'2 |
1114'0 |
-4'2 |
|
|
Jan |
1130'0 |
1115'6 |
1124'6 |
-3'6 |
|
|
Mar |
1130'2 |
1117'0 |
1125'6 |
-3'0 |
|
|
May |
1133'2 |
1121'6 |
1130'4 |
-2'0 |
|
|
Jul |
1140'0 |
1128'2 |
1138'0 |
-0'2 |
|
|
Aug |
|
|
1123'6 |
0'0 |
|
|
Sep |
1104'0 |
1103'6 |
1103'6 |
1'6 |
|
|
Nov |
1100'0 |
1089'0 |
1098'6 |
1'4 |
|
|
Jan |
|
|
1097'6 |
0'0 |
|
|
Mar |
|
|
1100'0 |
0'0 |
|
|
May |
|
|
1113'4 |
0'0 |
|
|
Jul |
|
|
1115'0 |
0'0 |
|
|
Aug |
|
|
1113'6 |
0'0 |
|
|
Sep |
|
|
1096'6 |
0'0 |
|
|
Nov |
1094'6 |
1094'6 |
1094'6 |
0'4 |
|
|
Jul |
|
|
1113'4 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
428'6 |
424'0 |
427'0 |
1'2 |
|
|
May |
440'2 |
435'2 |
439'0 |
2'6 |
|
|
Jul |
448'6 |
443'4 |
447'6 |
3'2 |
|
|
Sep |
450'0 |
445'6 |
449'2 |
2'6 |
|
|
Dec |
465'0 |
460'4 |
464'0 |
2'4 |
|
|
Mar |
476'6 |
472'6 |
476'0 |
2'0 |
|
|
May |
483'0 |
479'4 |
482'4 |
2'0 |
|
|
Jul |
486'2 |
483'0 |
486'2 |
2'4 |
|
|
Sep |
468'4 |
466'6 |
468'4 |
2'0 |
|
|
Dec |
473'6 |
471'2 |
473'2 |
1'4 |
|
|
Mar |
484'0 |
484'0 |
484'0 |
1'4 |
|
|
May |
|
|
487'4 |
0'0 |
|
|
Jul |
|
|
491'4 |
0'0 |
|
|
Sep |
468'6 |
468'6 |
468'6 |
-0'4 |
|
|
Dec |
473'4 |
473'4 |
473'4 |
0'0 |
|
|
Jul |
|
|
490'0 |
0'0 |
|
|
Dec |
467'0 |
467'0 |
467'0 |
1'2 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.732250 |
0.730050 |
0.731450 |
0.000850 |
|
|
Apr |
0.733000 |
0.730950 |
0.732100 |
0.000600 |
|
|
May |
0.734150 |
0.732050 |
0.732550 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog