| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7650 |
5.7050 |
5.7625 |
0.0125 |
|
|
May |
5.8850 |
5.8225 |
5.8825 |
0.0150 |
|
|
Jul |
5.9975 |
5.9350 |
5.9975 |
0.0250 |
|
|
Sep |
6.1600 |
6.0775 |
6.1525 |
0.0300 |
|
|
Dec |
6.3550 |
6.3025 |
6.3550 |
0.0300 |
|
|
Mar |
6.4900 |
6.4400 |
6.4900 |
0.0250 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
542'4 |
525'2 |
542'0 |
15'0 |
|
|
May |
552'0 |
535'4 |
552'0 |
14'4 |
|
|
Jul |
564'2 |
547'6 |
564'2 |
14'6 |
|
|
Sep |
579'0 |
563'4 |
579'0 |
14'6 |
|
|
Dec |
599'0 |
584'2 |
599'0 |
14'4 |
|
|
Mar |
610'0 |
606'4 |
609'0 |
14'4 |
|
|
May |
615'0 |
615'0 |
615'0 |
14'0 |
|
|
Jul |
617'2 |
612'2 |
617'0 |
12'4 |
|
|
Sep |
627'4 |
618'0 |
627'4 |
12'0 |
|
|
Dec |
640'0 |
636'4 |
640'0 |
9'0 |
|
|
Mar |
642'0 |
641'4 |
642'0 |
9'0 |
|
|
May |
|
|
644'6 |
9'0 |
|
|
Jul |
|
|
632'4 |
9'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
530'4 |
514'6 |
530'2 |
14'0 |
|
|
May |
540'2 |
526'0 |
539'6 |
12'4 |
|
|
Jul |
552'2 |
538'4 |
551'0 |
12'0 |
|
|
Sep |
565'6 |
553'0 |
565'4 |
11'4 |
|
|
Dec |
584'6 |
573'2 |
584'4 |
11'0 |
|
|
Mar |
600'2 |
590'0 |
600'2 |
10'2 |
|
|
May |
608'0 |
600'0 |
608'0 |
9'6 |
|
|
Jul |
602'0 |
602'0 |
602'0 |
9'6 |
|
|
Sep |
|
|
600'0 |
9'0 |
|
|
Dec |
631'2 |
625'4 |
629'0 |
8'2 |
|
|
Mar |
|
|
644'0 |
8'2 |
|
|
May |
|
|
649'6 |
8'2 |
|
|
Jul |
|
|
619'0 |
8'2 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1071'4 |
1061'2 |
1067'4 |
3'6 |
|
|
May |
1084'0 |
1074'0 |
1079'0 |
3'2 |
|
|
Jul |
1096'6 |
1087'0 |
1092'0 |
3'4 |
|
|
Aug |
1094'2 |
1085'0 |
1090'2 |
3'6 |
|
|
Sep |
1079'2 |
1069'4 |
1075'6 |
4'6 |
|
|
Nov |
1084'6 |
1075'4 |
1081'4 |
4'6 |
|
|
Jan |
1095'6 |
1087'0 |
1093'0 |
5'0 |
|
|
Mar |
1098'0 |
1089'6 |
1095'0 |
5'0 |
|
|
May |
1103'0 |
1096'0 |
1100'0 |
4'4 |
|
|
Jul |
1109'4 |
1104'2 |
1107'0 |
4'4 |
|
|
Aug |
|
|
1084'6 |
4'2 |
|
|
Sep |
|
|
1057'0 |
4'6 |
|
|
Nov |
1084'6 |
1082'0 |
1082'4 |
5'4 |
|
|
Jan |
1092'0 |
1092'0 |
1092'0 |
5'4 |
|
|
Mar |
|
|
1091'4 |
5'4 |
|
|
May |
|
|
1096'4 |
5'4 |
|
|
Jul |
|
|
1103'6 |
5'4 |
|
|
Aug |
|
|
1096'4 |
5'4 |
|
|
Sep |
|
|
1079'2 |
6'4 |
|
|
Nov |
1083'6 |
1083'6 |
1083'6 |
6'4 |
|
|
Jul |
|
|
1096'2 |
6'4 |
|
|
Nov |
|
|
1082'0 |
6'4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
431'2 |
422'4 |
430'6 |
6'4 |
|
|
May |
439'0 |
431'2 |
438'4 |
5'6 |
|
|
Jul |
444'4 |
437'4 |
444'0 |
5'2 |
|
|
Sep |
443'2 |
437'2 |
442'2 |
4'2 |
|
|
Dec |
456'4 |
451'0 |
455'4 |
3'4 |
|
|
Mar |
468'6 |
463'6 |
468'0 |
3'0 |
|
|
May |
475'2 |
470'2 |
474'2 |
2'6 |
|
|
Jul |
478'6 |
474'0 |
477'6 |
2'4 |
|
|
Sep |
463'0 |
461'2 |
462'2 |
1'2 |
|
|
Dec |
469'4 |
466'2 |
468'6 |
1'2 |
|
|
Mar |
481'0 |
479'2 |
479'6 |
0'6 |
|
|
May |
|
|
485'6 |
0'4 |
|
|
Jul |
|
|
489'2 |
0'6 |
|
|
Sep |
|
|
467'6 |
0'6 |
|
|
Dec |
470'0 |
470'0 |
470'0 |
-1'0 |
|
|
Jul |
|
|
486'6 |
-2'6 |
|
|
Dec |
|
|
467'0 |
-2'6 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
0.730900 |
0.725650 |
0.730800 |
0.004900 |
|
|
Mar |
0.731900 |
0.726250 |
0.731700 |
0.004950 |
|
|
Apr |
0.732700 |
0.729650 |
0.731600 |
0.004500 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog