| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
6.3750 |
-0.1225 |
|
|
May |
6.3550 |
6.3050 |
6.3550 |
0.0050 |
|
|
Jul |
6.5000 |
6.4625 |
6.5000 |
0.0150 |
|
|
Sep |
6.6500 |
6.6225 |
6.6500 |
0.0025 |
|
|
Dec |
6.7600 |
6.7300 |
6.7500 |
-0.0075 |
|
|
Mar |
6.8600 |
6.7400 |
6.8225 |
-0.0625 |
|
|
May |
6.8800 |
6.8800 |
6.8800 |
-0.0075 |
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
587'4 |
-11'0 |
|
|
May |
614'2 |
607'2 |
613'2 |
4'4 |
|
|
Jul |
628'2 |
621'2 |
627'6 |
4'6 |
|
|
Sep |
643'0 |
636'2 |
643'0 |
4'6 |
|
|
Dec |
662'0 |
656'4 |
661'4 |
3'4 |
|
|
Mar |
676'0 |
670'0 |
676'0 |
4'0 |
|
|
May |
685'2 |
664'2 |
678'4 |
-5'6 |
|
|
Jul |
670'0 |
661'0 |
670'0 |
3'2 |
|
|
Sep |
671'0 |
671'0 |
671'0 |
1'6 |
|
|
Dec |
675'0 |
672'0 |
675'0 |
-3'6 |
|
|
Mar |
|
|
675'2 |
-3'0 |
|
|
May |
|
|
685'4 |
-3'0 |
|
|
Jul |
|
|
673'2 |
-3'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
586'6 |
0'0 |
|
|
May |
597'0 |
589'2 |
594'6 |
3'6 |
|
|
Jul |
608'4 |
600'6 |
606'4 |
3'2 |
|
|
Sep |
621'4 |
614'4 |
620'4 |
3'4 |
|
|
Dec |
638'4 |
631'6 |
637'2 |
3'2 |
|
|
Mar |
651'0 |
645'0 |
651'0 |
3'2 |
|
|
May |
655'4 |
651'0 |
654'6 |
1'0 |
|
|
Jul |
642'0 |
641'0 |
642'0 |
0'0 |
|
|
Sep |
|
|
642'6 |
0'0 |
|
|
Dec |
|
|
656'6 |
2'0 |
|
|
Mar |
|
|
663'0 |
0'0 |
|
|
May |
|
|
660'0 |
0'0 |
|
|
Jul |
|
|
640'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
1185'4 |
0'0 |
|
|
May |
1212'6 |
1203'4 |
1210'6 |
9'0 |
|
|
Jul |
1225'6 |
1216'4 |
1224'0 |
9'0 |
|
|
Aug |
1209'2 |
1201'6 |
1208'4 |
8'2 |
|
|
Sep |
1167'4 |
1161'6 |
1167'4 |
6'4 |
|
|
Nov |
1160'0 |
1154'0 |
1158'4 |
5'0 |
|
|
Jan |
1168'0 |
1163'2 |
1167'2 |
4'4 |
|
|
Mar |
1163'2 |
1159'2 |
1162'6 |
3'6 |
|
|
May |
1166'0 |
1160'6 |
1163'0 |
2'4 |
|
|
Jul |
1169'6 |
1166'0 |
1168'4 |
2'4 |
|
|
Aug |
1151'0 |
1151'0 |
1151'0 |
-1'0 |
|
|
Sep |
1123'0 |
1113'2 |
1113'2 |
-2'4 |
|
|
Nov |
1114'0 |
1105'6 |
1109'0 |
1'4 |
|
|
Jan |
|
|
1116'0 |
0'0 |
|
|
Mar |
|
|
1114'0 |
0'0 |
|
|
May |
|
|
1124'2 |
0'0 |
|
|
Jul |
|
|
1115'0 |
0'0 |
|
|
Aug |
|
|
1123'2 |
0'0 |
|
|
Sep |
|
|
1103'4 |
0'0 |
|
|
Nov |
|
|
1096'6 |
0'0 |
|
|
Jul |
|
|
1118'4 |
0'0 |
|
|
Nov |
|
|
1092'0 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
436'4 |
0'2 |
|
|
May |
454'4 |
451'4 |
453'0 |
0'6 |
|
|
Jul |
465'6 |
462'6 |
464'2 |
1'0 |
|
|
Sep |
467'4 |
465'2 |
466'6 |
1'0 |
|
|
Dec |
481'4 |
479'2 |
480'6 |
1'0 |
|
|
Mar |
491'4 |
489'4 |
491'0 |
0'6 |
|
|
May |
496'4 |
494'6 |
496'2 |
0'2 |
|
|
Jul |
498'0 |
496'6 |
496'6 |
-1'4 |
|
|
Sep |
|
|
475'0 |
0'0 |
|
|
Dec |
482'4 |
481'2 |
482'4 |
0'2 |
|
|
Mar |
492'0 |
492'0 |
492'0 |
-0'4 |
|
|
May |
|
|
495'6 |
0'0 |
|
|
Jul |
|
|
495'0 |
0'0 |
|
|
Sep |
|
|
475'0 |
0'0 |
|
|
Dec |
|
|
476'0 |
-0'4 |
|
|
Jul |
|
|
493'0 |
0'0 |
|
|
Dec |
|
|
467'0 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
0.737950 |
0.736300 |
0.737800 |
0.001050 |
|
|
Apr |
0.738800 |
0.737250 |
0.738750 |
0.001100 |
|
|
May |
0.739950 |
0.739600 |
0.739600 |
0.000850 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog