| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.8525 |
5.7400 |
5.8150 |
0.0400 |
|
|
May |
5.9950 |
5.9000 |
5.9675 |
0.0150 |
|
|
Jul |
6.1250 |
6.0350 |
6.1050 |
0.0200 |
|
|
Sep |
6.2800 |
6.2075 |
6.2775 |
0.0100 |
|
|
Dec |
6.4900 |
6.3875 |
6.4500 |
0.0150 |
|
|
Mar |
6.5500 |
6.4800 |
6.5500 |
0.0100 |
|
|
May |
|
|
6.5775 |
0.0100 |
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
558'0 |
547'0 |
552'2 |
-1'6 |
|
|
May |
570'4 |
559'2 |
563'4 |
-2'6 |
|
|
Jul |
584'0 |
572'6 |
577'0 |
-3'4 |
|
|
Sep |
598'2 |
587'2 |
591'0 |
-3'6 |
|
|
Dec |
618'6 |
608'6 |
612'4 |
-3'6 |
|
|
Mar |
636'6 |
626'4 |
629'4 |
-3'6 |
|
|
May |
637'0 |
635'0 |
637'0 |
-3'4 |
|
|
Jul |
637'2 |
631'0 |
631'0 |
-4'0 |
|
|
Sep |
|
|
650'0 |
-3'0 |
|
|
Dec |
|
|
660'0 |
-1'2 |
|
|
Mar |
|
|
650'6 |
-1'0 |
|
|
May |
|
|
656'2 |
-1'0 |
|
|
Jul |
|
|
644'0 |
-1'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
570'0 |
559'0 |
565'6 |
-1'6 |
|
|
May |
575'6 |
563'4 |
570'2 |
-3'4 |
|
|
Jul |
584'4 |
572'2 |
578'4 |
-4'4 |
|
|
Sep |
595'6 |
584'4 |
589'6 |
-4'6 |
|
|
Dec |
613'0 |
602'0 |
607'2 |
-5'0 |
|
|
Mar |
627'6 |
617'2 |
621'4 |
-5'2 |
|
|
May |
630'4 |
625'0 |
628'4 |
-5'2 |
|
|
Jul |
630'0 |
621'4 |
625'0 |
-5'0 |
|
|
Sep |
628'6 |
628'6 |
628'6 |
-4'6 |
|
|
Dec |
640'6 |
640'0 |
640'0 |
-4'2 |
|
|
Mar |
|
|
650'0 |
-3'6 |
|
|
May |
|
|
647'2 |
-2'4 |
|
|
Jul |
|
|
619'0 |
-2'4 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1150'0 |
1132'2 |
1148'4 |
8'6 |
|
|
May |
1166'0 |
1148'2 |
1165'2 |
9'6 |
|
|
Jul |
1178'4 |
1161'6 |
1177'0 |
9'2 |
|
|
Aug |
1167'6 |
1152'6 |
1167'0 |
9'2 |
|
|
Sep |
1130'4 |
1118'0 |
1129'6 |
7'2 |
|
|
Nov |
1128'0 |
1116'4 |
1127'0 |
6'4 |
|
|
Jan |
1138'4 |
1127'4 |
1137'6 |
6'6 |
|
|
Mar |
1138'2 |
1127'6 |
1136'6 |
6'0 |
|
|
May |
1141'6 |
1131'4 |
1140'0 |
5'4 |
|
|
Jul |
1147'2 |
1137'4 |
1145'2 |
5'0 |
|
|
Aug |
|
|
1128'0 |
4'4 |
|
|
Sep |
|
|
1103'6 |
2'0 |
|
|
Nov |
1104'0 |
1099'0 |
1102'0 |
1'6 |
|
|
Jan |
1113'6 |
1113'0 |
1113'6 |
1'6 |
|
|
Mar |
|
|
1100'0 |
1'6 |
|
|
May |
|
|
1119'2 |
1'6 |
|
|
Jul |
|
|
1115'0 |
1'4 |
|
|
Aug |
|
|
1119'2 |
1'4 |
|
|
Sep |
|
|
1096'6 |
0'0 |
|
|
Nov |
|
|
1095'0 |
0'0 |
|
|
Jul |
|
|
1113'4 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
431'2 |
426'6 |
431'2 |
2'6 |
|
|
May |
442'6 |
438'0 |
442'0 |
3'4 |
|
|
Jul |
450'6 |
446'4 |
450'2 |
2'6 |
|
|
Sep |
452'4 |
448'2 |
452'0 |
3'2 |
|
|
Dec |
467'0 |
463'2 |
467'0 |
3'2 |
|
|
Mar |
479'0 |
475'4 |
479'0 |
2'4 |
|
|
May |
485'6 |
482'6 |
485'4 |
2'2 |
|
|
Jul |
489'2 |
486'2 |
489'2 |
2'2 |
|
|
Sep |
471'0 |
469'0 |
470'4 |
2'2 |
|
|
Dec |
476'4 |
473'6 |
476'4 |
2'6 |
|
|
Mar |
487'0 |
484'4 |
486'6 |
2'4 |
|
|
May |
|
|
487'4 |
2'4 |
|
|
Jul |
493'6 |
493'6 |
493'6 |
2'6 |
|
|
Sep |
|
|
470'0 |
2'2 |
|
|
Dec |
|
|
473'0 |
2'2 |
|
|
Jul |
|
|
493'6 |
2'2 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.731950 |
0.730150 |
0.731800 |
0.001300 |
|
|
Apr |
0.732600 |
0.732100 |
0.732150 |
0.001300 |
|
|
May |
0.733250 |
0.733250 |
0.733250 |
0.001300 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog