| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7800 |
5.6925 |
5.7000 |
-0.0525 |
|
|
May |
5.8925 |
5.8125 |
5.8200 |
-0.0525 |
|
|
Jul |
6.0000 |
5.9300 |
5.9300 |
-0.0600 |
|
|
Sep |
6.1750 |
6.1000 |
6.1025 |
-0.0575 |
|
|
Dec |
6.3650 |
6.2800 |
6.3000 |
-0.0600 |
|
|
Mar |
6.4975 |
6.4900 |
6.4975 |
-0.0675 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
544'0 |
529'0 |
529'2 |
-11'0 |
|
|
May |
553'6 |
540'0 |
540'2 |
-10'0 |
|
|
Jul |
565'6 |
553'0 |
553'2 |
-9'4 |
|
|
Sep |
580'4 |
568'0 |
568'0 |
-9'4 |
|
|
Dec |
600'0 |
588'6 |
589'0 |
-9'0 |
|
|
Mar |
616'0 |
607'4 |
607'4 |
-8'4 |
|
|
May |
|
|
615'0 |
-8'2 |
|
|
Jul |
620'0 |
620'0 |
620'0 |
-7'0 |
|
|
Sep |
|
|
627'4 |
-7'0 |
|
|
Dec |
|
|
640'0 |
-4'0 |
|
|
Mar |
|
|
642'0 |
-4'0 |
|
|
May |
|
|
640'6 |
-4'0 |
|
|
Jul |
|
|
628'4 |
-4'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
533'2 |
521'4 |
522'4 |
-7'0 |
|
|
May |
542'4 |
532'0 |
533'2 |
-6'2 |
|
|
Jul |
554'0 |
544'4 |
545'0 |
-5'6 |
|
|
Sep |
567'6 |
558'6 |
559'6 |
-5'4 |
|
|
Dec |
587'0 |
578'4 |
579'6 |
-5'0 |
|
|
Mar |
602'4 |
595'0 |
595'4 |
-4'4 |
|
|
May |
|
|
608'0 |
-4'0 |
|
|
Jul |
607'0 |
605'0 |
605'0 |
-3'6 |
|
|
Sep |
|
|
600'0 |
-3'2 |
|
|
Dec |
|
|
629'0 |
-3'2 |
|
|
Mar |
|
|
640'2 |
-3'6 |
|
|
May |
|
|
646'0 |
-3'6 |
|
|
Jul |
|
|
619'0 |
-5'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1076'2 |
1059'6 |
1060'0 |
-6'0 |
|
|
May |
1087'6 |
1072'2 |
1072'6 |
-5'4 |
|
|
Jul |
1100'6 |
1085'6 |
1086'2 |
-5'0 |
|
|
Aug |
1098'2 |
1084'2 |
1084'6 |
-4'4 |
|
|
Sep |
1083'2 |
1071'2 |
1071'4 |
-3'6 |
|
|
Nov |
1088'6 |
1077'4 |
1078'0 |
-3'0 |
|
|
Jan |
1099'2 |
1088'6 |
1088'6 |
-3'0 |
|
|
Mar |
1099'4 |
1091'4 |
1091'4 |
-2'6 |
|
|
May |
1105'2 |
1097'2 |
1097'2 |
-2'2 |
|
|
Jul |
1112'0 |
1107'0 |
1107'0 |
-2'4 |
|
|
Aug |
|
|
1084'6 |
-2'2 |
|
|
Sep |
|
|
1057'0 |
-2'0 |
|
|
Nov |
1086'4 |
1079'2 |
1080'0 |
-2'4 |
|
|
Jan |
|
|
1092'0 |
-2'4 |
|
|
Mar |
|
|
1089'0 |
-2'4 |
|
|
May |
|
|
1094'0 |
-2'4 |
|
|
Jul |
|
|
1101'2 |
-2'4 |
|
|
Aug |
|
|
1094'0 |
-2'4 |
|
|
Sep |
|
|
1077'0 |
-2'2 |
|
|
Nov |
|
|
1083'6 |
-2'4 |
|
|
Jul |
|
|
1093'6 |
-2'4 |
|
|
Nov |
|
|
1079'4 |
-2'4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
431'4 |
427'2 |
428'4 |
-2'2 |
|
|
May |
439'2 |
435'2 |
436'2 |
-2'0 |
|
|
Jul |
444'6 |
441'2 |
442'4 |
-1'6 |
|
|
Sep |
443'0 |
440'2 |
441'4 |
-0'6 |
|
|
Dec |
456'2 |
453'6 |
455'2 |
-0'2 |
|
|
Mar |
468'4 |
466'4 |
467'6 |
-0'2 |
|
|
May |
475'0 |
473'0 |
474'0 |
-0'4 |
|
|
Jul |
478'4 |
476'6 |
477'2 |
-0'2 |
|
|
Sep |
463'0 |
461'6 |
462'0 |
0'0 |
|
|
Dec |
469'0 |
467'4 |
468'2 |
0'0 |
|
|
Mar |
479'4 |
478'6 |
479'2 |
0'0 |
|
|
May |
|
|
485'6 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
467'6 |
0'0 |
|
|
Dec |
|
|
470'0 |
0'4 |
|
|
Jul |
|
|
486'6 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
0.730000 |
0.729700 |
0.729900 |
|
|
|
Mar |
0.730950 |
0.730600 |
0.730650 |
|
|
|
Apr |
0.731750 |
0.731500 |
0.733250 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog