| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7500 |
5.6700 |
5.6975 |
0.0200 |
|
|
May |
5.8475 |
5.7875 |
5.8150 |
0.0250 |
|
|
Jul |
5.9825 |
5.9250 |
5.9475 |
0.0275 |
|
|
Sep |
6.1500 |
6.0975 |
6.1300 |
0.0325 |
|
|
Dec |
6.3350 |
6.2825 |
6.3325 |
0.0375 |
|
|
Mar |
6.4500 |
6.4000 |
6.4500 |
0.0425 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
541'4 |
529'0 |
538'0 |
8'0 |
|
|
May |
554'2 |
541'6 |
551'2 |
7'6 |
|
|
Jul |
566'4 |
554'0 |
564'2 |
7'0 |
|
|
Sep |
580'6 |
568'2 |
578'2 |
6'6 |
|
|
Dec |
601'2 |
589'0 |
599'2 |
6'0 |
|
|
Mar |
616'2 |
605'6 |
616'0 |
5'4 |
|
|
May |
|
|
618'2 |
5'4 |
|
|
Jul |
620'4 |
620'0 |
620'4 |
5'0 |
|
|
Sep |
|
|
630'0 |
4'4 |
|
|
Dec |
|
|
640'0 |
3'6 |
|
|
Mar |
|
|
642'0 |
3'6 |
|
|
May |
|
|
644'2 |
3'6 |
|
|
Jul |
|
|
632'0 |
3'6 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
540'0 |
528'0 |
537'0 |
9'0 |
|
|
May |
547'2 |
536'4 |
544'6 |
7'2 |
|
|
Jul |
556'0 |
546'2 |
554'0 |
6'2 |
|
|
Sep |
567'6 |
558'0 |
566'0 |
5'6 |
|
|
Dec |
585'2 |
576'0 |
584'0 |
5'0 |
|
|
Mar |
600'2 |
591'2 |
599'0 |
4'0 |
|
|
May |
607'0 |
606'0 |
607'0 |
3'2 |
|
|
Jul |
605'0 |
602'2 |
602'2 |
3'0 |
|
|
Sep |
|
|
603'6 |
2'0 |
|
|
Dec |
623'0 |
623'0 |
623'0 |
1'0 |
|
|
Mar |
|
|
630'6 |
0'2 |
|
|
May |
|
|
636'4 |
0'2 |
|
|
Jul |
|
|
619'0 |
0'2 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1128'2 |
1113'0 |
1123'4 |
1'4 |
|
|
May |
1143'2 |
1128'2 |
1139'0 |
2'0 |
|
|
Jul |
1155'6 |
1141'4 |
1152'0 |
3'0 |
|
|
Aug |
1145'4 |
1133'2 |
1142'2 |
3'6 |
|
|
Sep |
1115'4 |
1105'4 |
1111'4 |
3'6 |
|
|
Nov |
1113'6 |
1103'6 |
1109'4 |
4'0 |
|
|
Jan |
1123'4 |
1114'0 |
1119'0 |
4'2 |
|
|
Mar |
1123'6 |
1114'2 |
1119'0 |
4'2 |
|
|
May |
1127'6 |
1119'4 |
1123'0 |
4'6 |
|
|
Jul |
1133'4 |
1125'4 |
1130'0 |
4'0 |
|
|
Aug |
|
|
1108'6 |
3'0 |
|
|
Sep |
|
|
1057'0 |
2'4 |
|
|
Nov |
1094'6 |
1088'2 |
1094'0 |
1'6 |
|
|
Jan |
|
|
1097'6 |
1'2 |
|
|
Mar |
|
|
1100'0 |
1'0 |
|
|
May |
|
|
1108'4 |
1'0 |
|
|
Jul |
|
|
1115'6 |
1'0 |
|
|
Aug |
|
|
1108'4 |
1'0 |
|
|
Sep |
|
|
1091'4 |
1'2 |
|
|
Nov |
|
|
1080'0 |
1'2 |
|
|
Jul |
|
|
1108'2 |
1'2 |
|
|
Nov |
|
|
1092'0 |
1'2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
429'4 |
425'2 |
427'6 |
-1'2 |
|
|
May |
438'0 |
434'0 |
437'0 |
-0'6 |
|
|
Jul |
445'6 |
441'6 |
444'4 |
-0'4 |
|
|
Sep |
445'6 |
441'6 |
445'0 |
1'2 |
|
|
Dec |
461'0 |
456'6 |
460'0 |
1'4 |
|
|
Mar |
473'2 |
469'2 |
472'4 |
1'6 |
|
|
May |
479'2 |
476'0 |
478'4 |
1'6 |
|
|
Jul |
483'0 |
479'2 |
482'0 |
2'2 |
|
|
Sep |
467'2 |
464'0 |
467'2 |
1'4 |
|
|
Dec |
472'6 |
469'4 |
472'0 |
1'4 |
|
|
Mar |
483'0 |
481'4 |
483'0 |
1'4 |
|
|
May |
|
|
489'0 |
1'4 |
|
|
Jul |
490'0 |
490'0 |
490'0 |
1'2 |
|
|
Sep |
|
|
470'0 |
1'2 |
|
|
Dec |
|
|
472'0 |
0'0 |
|
|
Jul |
|
|
490'0 |
0'0 |
|
|
Dec |
|
|
466'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
0.737000 |
0.736550 |
0.737950 |
|
|
|
Mar |
0.737900 |
0.737350 |
0.737600 |
-0.000650 |
|
|
Apr |
0.738700 |
0.738300 |
0.739000 |
|
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog