| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
6.0200 |
5.8300 |
6.0200 |
0.1575 |
|
|
May |
6.1500 |
5.9725 |
6.1150 |
0.1400 |
|
|
Jul |
6.2925 |
6.0850 |
6.2575 |
0.1425 |
|
|
Sep |
6.4475 |
6.2600 |
6.4275 |
0.1300 |
|
|
Dec |
6.5975 |
6.4300 |
6.5625 |
0.1025 |
|
|
Mar |
6.6900 |
6.5450 |
6.6550 |
0.0725 |
|
|
May |
|
|
6.5775 |
0.0700 |
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
575'0 |
563'6 |
575'0 |
21'2 |
|
|
May |
584'4 |
563'0 |
583'4 |
18'2 |
|
|
Jul |
597'4 |
576'4 |
596'6 |
17'4 |
|
|
Sep |
611'6 |
591'0 |
611'2 |
17'0 |
|
|
Dec |
632'4 |
613'2 |
631'6 |
16'4 |
|
|
Mar |
648'4 |
632'2 |
646'2 |
15'6 |
|
|
May |
651'2 |
646'0 |
648'4 |
15'4 |
|
|
Jul |
648'0 |
633'0 |
648'0 |
14'6 |
|
|
Sep |
650'0 |
650'0 |
650'0 |
13'4 |
|
|
Dec |
|
|
660'0 |
11'6 |
|
|
Mar |
|
|
650'6 |
10'6 |
|
|
May |
|
|
664'4 |
10'6 |
|
|
Jul |
|
|
652'2 |
10'6 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
595'6 |
570'6 |
590'0 |
19'4 |
|
|
May |
597'0 |
573'2 |
591'4 |
17'0 |
|
|
Jul |
603'2 |
580'6 |
599'2 |
16'6 |
|
|
Sep |
613'6 |
592'2 |
610'0 |
16'4 |
|
|
Dec |
630'4 |
609'2 |
627'2 |
16'0 |
|
|
Mar |
644'4 |
627'2 |
641'6 |
15'2 |
|
|
May |
650'0 |
632'0 |
647'2 |
14'2 |
|
|
Jul |
643'4 |
633'0 |
641'0 |
12'6 |
|
|
Sep |
646'4 |
635'6 |
646'4 |
11'4 |
|
|
Dec |
655'2 |
650'0 |
655'2 |
10'6 |
|
|
Mar |
658'0 |
655'0 |
655'0 |
9'4 |
|
|
May |
|
|
656'4 |
9'0 |
|
|
Jul |
640'0 |
640'0 |
640'0 |
9'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1161'0 |
1146'0 |
1156'6 |
9'4 |
|
|
May |
1175'0 |
1160'4 |
1170'0 |
7'2 |
|
|
Jul |
1186'4 |
1173'0 |
1182'0 |
6'4 |
|
|
Aug |
1174'6 |
1163'0 |
1170'4 |
4'2 |
|
|
Sep |
1135'6 |
1126'2 |
1132'0 |
1'6 |
|
|
Nov |
1131'4 |
1123'2 |
1128'2 |
0'6 |
|
|
Jan |
1141'6 |
1134'2 |
1138'6 |
0'4 |
|
|
Mar |
1140'6 |
1133'6 |
1137'2 |
0'4 |
|
|
May |
1143'4 |
1138'0 |
1140'2 |
0'6 |
|
|
Jul |
1148'2 |
1143'0 |
1145'4 |
0'4 |
|
|
Aug |
1133'6 |
1133'6 |
1133'6 |
-0'2 |
|
|
Sep |
|
|
1103'6 |
-0'6 |
|
|
Nov |
1099'0 |
1094'0 |
1094'0 |
-2'0 |
|
|
Jan |
1105'0 |
1104'0 |
1104'0 |
-2'0 |
|
|
Mar |
|
|
1107'0 |
-3'0 |
|
|
May |
|
|
1113'0 |
-1'4 |
|
|
Jul |
|
|
1115'0 |
-1'6 |
|
|
Aug |
|
|
1112'4 |
-1'6 |
|
|
Sep |
|
|
1092'6 |
0'2 |
|
|
Nov |
|
|
1095'0 |
0'4 |
|
|
Jul |
|
|
1109'4 |
0'4 |
|
|
Nov |
|
|
1092'0 |
0'4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
440'0 |
432'0 |
438'2 |
5'4 |
|
|
May |
450'0 |
442'0 |
448'2 |
5'0 |
|
|
Jul |
457'0 |
450'0 |
455'6 |
4'6 |
|
|
Sep |
456'4 |
451'6 |
455'2 |
3'0 |
|
|
Dec |
470'0 |
466'0 |
468'6 |
2'4 |
|
|
Mar |
481'2 |
478'0 |
480'4 |
1'6 |
|
|
May |
489'0 |
484'2 |
486'6 |
1'4 |
|
|
Jul |
490'6 |
488'2 |
489'6 |
1'2 |
|
|
Sep |
472'4 |
471'2 |
471'4 |
1'0 |
|
|
Dec |
478'0 |
475'4 |
477'0 |
1'4 |
|
|
Mar |
488'4 |
487'4 |
488'2 |
1'2 |
|
|
May |
|
|
492'4 |
1'2 |
|
|
Jul |
495'0 |
494'0 |
495'0 |
1'2 |
|
|
Sep |
475'0 |
475'0 |
475'0 |
2'2 |
|
|
Dec |
479'2 |
479'2 |
479'2 |
1'2 |
|
|
Jul |
|
|
496'2 |
1'2 |
|
|
Dec |
467'0 |
467'0 |
467'0 |
0'4 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.734450 |
0.731250 |
0.733500 |
0.002550 |
|
|
Apr |
0.735200 |
0.732700 |
0.734850 |
0.002600 |
|
|
May |
0.735900 |
0.735850 |
0.735900 |
0.002500 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog