| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
6.0925 |
6.0400 |
6.0925 |
0.1050 |
|
|
May |
6.2225 |
6.0850 |
6.1950 |
0.1025 |
|
|
Jul |
6.3500 |
6.2275 |
6.3325 |
0.1000 |
|
|
Sep |
6.5150 |
6.4025 |
6.5000 |
0.0900 |
|
|
Dec |
6.6400 |
6.5400 |
6.6400 |
0.0800 |
|
|
Mar |
6.7100 |
6.6250 |
6.7000 |
0.0475 |
|
|
May |
6.7200 |
6.7200 |
6.7200 |
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
570'0 |
568'0 |
570'0 |
4'6 |
|
|
May |
592'0 |
573'0 |
589'2 |
16'6 |
|
|
Jul |
604'6 |
587'2 |
602'0 |
16'2 |
|
|
Sep |
618'6 |
600'2 |
616'0 |
15'6 |
|
|
Dec |
639'0 |
616'0 |
636'2 |
15'4 |
|
|
Mar |
654'0 |
639'4 |
651'4 |
14'4 |
|
|
May |
661'0 |
658'4 |
660'2 |
15'0 |
|
|
Jul |
656'4 |
636'0 |
654'0 |
12'4 |
|
|
Sep |
|
|
650'0 |
-6'0 |
|
|
Dec |
670'0 |
668'2 |
668'2 |
10'6 |
|
|
Mar |
675'2 |
675'2 |
675'2 |
11'6 |
|
|
May |
|
|
666'0 |
-4'6 |
|
|
Jul |
|
|
653'6 |
-4'6 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
580'0 |
574'0 |
580'0 |
13'2 |
|
|
May |
582'0 |
568'0 |
580'0 |
11'6 |
|
|
Jul |
591'6 |
577'6 |
589'2 |
11'4 |
|
|
Sep |
603'2 |
590'2 |
601'0 |
11'2 |
|
|
Dec |
620'6 |
608'0 |
618'2 |
11'0 |
|
|
Mar |
635'2 |
623'2 |
632'4 |
10'2 |
|
|
May |
640'6 |
632'0 |
639'4 |
9'4 |
|
|
Jul |
637'4 |
628'2 |
636'4 |
10'0 |
|
|
Sep |
|
|
630'2 |
0'0 |
|
|
Dec |
|
|
643'0 |
0'0 |
|
|
Mar |
655'0 |
655'0 |
655'0 |
8'6 |
|
|
May |
|
|
644'6 |
0'0 |
|
|
Jul |
|
|
640'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1163'4 |
1153'4 |
1163'4 |
9'0 |
|
|
May |
1179'6 |
1166'4 |
1177'0 |
7'4 |
|
|
Jul |
1193'2 |
1180'4 |
1190'0 |
7'0 |
|
|
Aug |
1181'4 |
1170'2 |
1179'2 |
7'0 |
|
|
Sep |
1144'4 |
1135'2 |
1143'0 |
7'0 |
|
|
Nov |
1138'6 |
1128'4 |
1137'0 |
6'4 |
|
|
Jan |
1149'2 |
1139'2 |
1147'4 |
6'4 |
|
|
Mar |
1147'4 |
1138'0 |
1145'4 |
6'4 |
|
|
May |
1149'6 |
1141'6 |
1147'6 |
6'2 |
|
|
Jul |
1153'6 |
1147'0 |
1152'4 |
6'0 |
|
|
Aug |
1138'4 |
1138'4 |
1138'4 |
2'4 |
|
|
Sep |
|
|
1105'2 |
0'0 |
|
|
Nov |
1100'2 |
1094'2 |
1098'0 |
4'0 |
|
|
Jan |
|
|
1102'0 |
0'0 |
|
|
Mar |
|
|
1107'0 |
0'0 |
|
|
May |
|
|
1111'0 |
0'0 |
|
|
Jul |
|
|
1115'0 |
0'0 |
|
|
Aug |
|
|
1110'0 |
0'0 |
|
|
Sep |
|
|
1090'2 |
0'0 |
|
|
Nov |
|
|
1095'0 |
0'0 |
|
|
Jul |
|
|
1107'0 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
440'6 |
433'6 |
440'6 |
9'0 |
|
|
May |
452'4 |
442'4 |
452'2 |
8'4 |
|
|
Jul |
461'4 |
452'4 |
461'4 |
8'0 |
|
|
Sep |
463'2 |
453'6 |
463'0 |
7'4 |
|
|
Dec |
477'0 |
468'4 |
476'6 |
6'4 |
|
|
Mar |
488'0 |
480'2 |
487'6 |
5'4 |
|
|
May |
494'0 |
488'0 |
493'6 |
5'0 |
|
|
Jul |
496'6 |
492'2 |
496'6 |
4'4 |
|
|
Sep |
474'4 |
471'0 |
473'6 |
2'4 |
|
|
Dec |
479'0 |
475'4 |
477'0 |
0'6 |
|
|
Mar |
489'2 |
486'4 |
487'6 |
0'6 |
|
|
May |
|
|
494'6 |
0'0 |
|
|
Jul |
|
|
495'0 |
0'0 |
|
|
Sep |
473'0 |
473'0 |
473'0 |
0'0 |
|
|
Dec |
479'0 |
478'6 |
479'0 |
2'0 |
|
|
Jul |
|
|
493'4 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.734900 |
0.729450 |
0.730650 |
-0.003150 |
|
|
Apr |
0.735750 |
0.730350 |
0.730900 |
-0.003800 |
|
|
May |
0.733350 |
0.731450 |
0.732050 |
-0.003750 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog