| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
|
|
5.8100 |
|
|
|
Mar |
5.7950 |
5.7350 |
5.7550 |
-0.0050 |
|
|
May |
5.8825 |
5.8375 |
5.8400 |
-0.0075 |
|
|
Jul |
6.0050 |
5.9600 |
5.9700 |
-0.0075 |
|
|
Sep |
6.1475 |
6.1200 |
6.1375 |
-0.0075 |
|
|
Dec |
6.3400 |
6.3075 |
6.3400 |
-0.0075 |
|
|
Mar |
6.4500 |
6.4500 |
6.4500 |
-0.0075 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
502'0 |
498'6 |
498'6 |
-16'6 |
|
|
Mar |
525'0 |
517'6 |
518'4 |
-4'2 |
|
|
May |
537'2 |
530'2 |
530'6 |
-4'0 |
|
|
Jul |
549'4 |
543'2 |
543'4 |
-3'4 |
|
|
Sep |
564'0 |
558'4 |
559'2 |
-3'0 |
|
|
Dec |
582'6 |
577'4 |
578'0 |
-3'2 |
|
|
Mar |
595'0 |
595'0 |
595'0 |
-3'0 |
|
|
May |
|
|
606'2 |
-3'0 |
|
|
Jul |
|
|
600'0 |
-3'0 |
|
|
Sep |
|
|
603'6 |
-1'2 |
|
|
Dec |
|
|
615'0 |
-0'6 |
|
|
Mar |
|
|
626'2 |
-0'6 |
|
|
May |
|
|
623'0 |
-0'6 |
|
|
Jul |
|
|
610'0 |
0'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
|
|
530'2 |
0'0 |
|
|
Mar |
536'0 |
529'0 |
529'6 |
-4'2 |
|
|
May |
543'4 |
536'6 |
537'6 |
-3'6 |
|
|
Jul |
551'2 |
544'6 |
546'0 |
-3'2 |
|
|
Sep |
562'6 |
557'2 |
558'0 |
-3'0 |
|
|
Dec |
578'0 |
572'6 |
574'0 |
-3'0 |
|
|
Mar |
588'4 |
586'4 |
586'4 |
-3'2 |
|
|
May |
594'2 |
592'6 |
594'2 |
-2'2 |
|
|
Jul |
|
|
584'6 |
-2'4 |
|
|
Sep |
|
|
600'0 |
-3'4 |
|
|
Dec |
|
|
608'4 |
-3'2 |
|
|
Mar |
|
|
620'2 |
-3'2 |
|
|
May |
|
|
623'4 |
-3'2 |
|
|
Jul |
621'0 |
621'0 |
621'0 |
-1'6 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jan |
1094'4 |
1075'6 |
1076'2 |
-16'6 |
|
|
Mar |
1104'2 |
1086'0 |
1086'2 |
-16'0 |
|
|
May |
1113'6 |
1096'0 |
1096'2 |
-15'2 |
|
|
Jul |
1122'2 |
1105'6 |
1106'2 |
-14'6 |
|
|
Aug |
1114'2 |
1099'6 |
1100'6 |
-13'4 |
|
|
Sep |
1095'6 |
1082'0 |
1083'2 |
-11'4 |
|
|
Nov |
1099'2 |
1086'4 |
1088'0 |
-10'0 |
|
|
Jan |
1105'0 |
1096'4 |
1098'0 |
-9'6 |
|
|
Mar |
1102'0 |
1096'2 |
1097'6 |
-9'2 |
|
|
May |
1103'4 |
1100'0 |
1100'2 |
-8'2 |
|
|
Jul |
1110'4 |
1104'4 |
1105'6 |
-8'2 |
|
|
Aug |
|
|
1107'6 |
-8'0 |
|
|
Sep |
|
|
1085'6 |
-9'0 |
|
|
Nov |
1078'6 |
1072'0 |
1072'0 |
-8'6 |
|
|
Jan |
|
|
1083'4 |
-8'6 |
|
|
Mar |
|
|
1081'4 |
-8'6 |
|
|
May |
|
|
1084'4 |
-8'6 |
|
|
Jul |
|
|
1092'2 |
-8'6 |
|
|
Aug |
|
|
1085'0 |
-8'6 |
|
|
Sep |
|
|
1065'0 |
-8'6 |
|
|
Nov |
|
|
1095'0 |
-8'6 |
|
|
Jul |
|
|
1085'2 |
-8'6 |
|
|
Nov |
|
|
1071'0 |
-8'6 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
437'0 |
428'2 |
432'4 |
-3'6 |
|
|
Mar |
447'2 |
440'0 |
440'4 |
-5'6 |
|
|
May |
454'6 |
448'4 |
448'6 |
-5'2 |
|
|
Jul |
460'0 |
454'2 |
455'0 |
-4'4 |
|
|
Sep |
453'6 |
449'2 |
449'4 |
-3'2 |
|
|
Dec |
464'6 |
461'2 |
461'4 |
-3'0 |
|
|
Mar |
477'6 |
474'2 |
475'0 |
-2'6 |
|
|
May |
484'4 |
481'0 |
481'6 |
-2'6 |
|
|
Jul |
486'2 |
484'2 |
485'0 |
-2'6 |
|
|
Sep |
468'2 |
467'4 |
467'4 |
-1'2 |
|
|
Dec |
472'4 |
470'4 |
470'4 |
-1'6 |
|
|
Mar |
|
|
484'4 |
|
|
|
May |
|
|
491'2 |
|
|
|
Jul |
|
|
489'2 |
-1'6 |
|
|
Sep |
|
|
472'2 |
|
|
|
Dec |
|
|
467'0 |
-1'6 |
|
|
Jul |
|
|
486'2 |
|
|
|
Dec |
|
|
464'6 |
|
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
0.727200 |
0.725000 |
0.726150 |
0.000600 |
|
|
Jan |
0.728350 |
0.726550 |
0.727800 |
0.000650 |
|
|
Feb |
0.729200 |
0.728400 |
0.728400 |
0.000600 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog