| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
6.0000 |
5.8300 |
6.0000 |
0.1650 |
|
|
May |
6.1375 |
5.9725 |
6.1225 |
0.1350 |
|
|
Jul |
6.2825 |
6.0850 |
6.2725 |
0.1425 |
|
|
Sep |
6.4450 |
6.2600 |
6.4275 |
0.1250 |
|
|
Dec |
6.5975 |
6.4300 |
6.5775 |
0.0975 |
|
|
Mar |
6.6900 |
6.5450 |
6.6900 |
0.1025 |
|
|
May |
|
|
6.5775 |
0.0300 |
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
570'4 |
563'6 |
570'0 |
18'4 |
|
|
May |
581'6 |
563'0 |
581'2 |
19'0 |
|
|
Jul |
594'4 |
576'4 |
594'0 |
18'0 |
|
|
Sep |
609'0 |
591'0 |
608'4 |
17'4 |
|
|
Dec |
629'4 |
613'2 |
629'2 |
16'6 |
|
|
Mar |
645'4 |
632'2 |
645'2 |
16'0 |
|
|
May |
651'2 |
646'0 |
648'4 |
12'6 |
|
|
Jul |
644'4 |
633'0 |
642'0 |
12'6 |
|
|
Sep |
|
|
650'0 |
-2'6 |
|
|
Dec |
|
|
660'0 |
-2'4 |
|
|
Mar |
|
|
650'6 |
-2'4 |
|
|
May |
|
|
653'6 |
-2'4 |
|
|
Jul |
|
|
641'4 |
-2'4 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
593'0 |
570'6 |
592'4 |
20'6 |
|
|
May |
594'2 |
573'2 |
593'0 |
18'4 |
|
|
Jul |
600'6 |
580'6 |
599'6 |
17'6 |
|
|
Sep |
611'2 |
592'2 |
610'6 |
17'4 |
|
|
Dec |
627'6 |
609'2 |
627'4 |
16'6 |
|
|
Mar |
641'4 |
627'2 |
641'4 |
16'0 |
|
|
May |
647'4 |
632'0 |
647'2 |
14'6 |
|
|
Jul |
643'2 |
633'0 |
643'2 |
14'6 |
|
|
Sep |
644'0 |
635'6 |
644'0 |
10'2 |
|
|
Dec |
653'2 |
650'0 |
653'0 |
10'0 |
|
|
Mar |
658'0 |
655'0 |
655'0 |
5'6 |
|
|
May |
|
|
647'4 |
0'0 |
|
|
Jul |
640'0 |
640'0 |
640'0 |
4'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1154'2 |
1146'0 |
1152'6 |
5'0 |
|
|
May |
1170'2 |
1160'4 |
1167'4 |
4'0 |
|
|
Jul |
1182'2 |
1173'0 |
1179'4 |
3'2 |
|
|
Aug |
1171'6 |
1163'0 |
1168'6 |
2'0 |
|
|
Sep |
1134'4 |
1126'2 |
1131'2 |
0'6 |
|
|
Nov |
1131'0 |
1123'2 |
1128'0 |
0'4 |
|
|
Jan |
1141'2 |
1134'2 |
1138'4 |
0'2 |
|
|
Mar |
1140'0 |
1133'6 |
1137'6 |
0'6 |
|
|
May |
1142'0 |
1138'0 |
1141'0 |
1'2 |
|
|
Jul |
1146'6 |
1143'0 |
1145'6 |
0'4 |
|
|
Aug |
1133'6 |
1133'6 |
1133'6 |
-1'0 |
|
|
Sep |
|
|
1103'6 |
0'0 |
|
|
Nov |
1099'0 |
1094'4 |
1097'4 |
-1'2 |
|
|
Jan |
1105'0 |
1104'0 |
1104'0 |
-4'6 |
|
|
Mar |
|
|
1107'0 |
0'0 |
|
|
May |
|
|
1114'4 |
0'0 |
|
|
Jul |
|
|
1115'0 |
0'0 |
|
|
Aug |
|
|
1114'2 |
0'0 |
|
|
Sep |
|
|
1092'4 |
0'0 |
|
|
Nov |
|
|
1095'0 |
0'0 |
|
|
Jul |
|
|
1109'0 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
439'4 |
432'0 |
438'0 |
4'6 |
|
|
May |
449'0 |
442'0 |
449'0 |
5'4 |
|
|
Jul |
456'4 |
450'0 |
456'4 |
5'2 |
|
|
Sep |
456'4 |
451'6 |
456'4 |
3'6 |
|
|
Dec |
470'0 |
466'0 |
469'6 |
2'6 |
|
|
Mar |
481'2 |
478'0 |
481'0 |
2'0 |
|
|
May |
489'0 |
484'2 |
487'0 |
1'4 |
|
|
Jul |
490'6 |
488'2 |
490'2 |
1'4 |
|
|
Sep |
472'4 |
471'2 |
472'2 |
1'0 |
|
|
Dec |
478'0 |
475'4 |
477'6 |
1'4 |
|
|
Mar |
488'4 |
487'4 |
488'4 |
1'2 |
|
|
May |
|
|
492'4 |
0'0 |
|
|
Jul |
494'4 |
494'0 |
494'2 |
-0'2 |
|
|
Sep |
475'0 |
475'0 |
475'0 |
0'4 |
|
|
Dec |
479'2 |
479'2 |
479'2 |
0'6 |
|
|
Jul |
|
|
495'0 |
0'0 |
|
|
Dec |
467'0 |
467'0 |
467'0 |
1'4 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.734450 |
0.731250 |
0.734050 |
0.002550 |
|
|
Apr |
0.735250 |
0.732700 |
0.735200 |
0.002850 |
|
|
May |
0.736300 |
0.733200 |
0.733400 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog