| |
 |
Commodity Quotes |
|
|
| |
|
|
|
|
@MW - HARD RED SPRING WHEAT MPLS - MGE |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
5.7475 |
5.7050 |
5.7325 |
-0.0050 |
|
|
May |
5.8675 |
5.8225 |
5.8425 |
-0.0100 |
|
|
Jul |
5.9750 |
5.9350 |
5.9600 |
-0.0050 |
|
|
Sep |
6.1475 |
6.0775 |
6.1300 |
0.0025 |
|
|
Dec |
6.3450 |
6.3025 |
6.3100 |
-0.0075 |
|
|
Mar |
6.4600 |
6.4400 |
6.4400 |
-0.0200 |
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
Mar |
|
|
|
|
|
|
May |
|
|
|
|
|
|
Jul |
|
|
|
|
|
|
Sep |
|
|
|
|
|
|
Dec |
|
|
|
|
|
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
537'6 |
525'2 |
537'6 |
12'0 |
|
|
May |
547'2 |
535'4 |
547'2 |
11'2 |
|
|
Jul |
559'2 |
547'6 |
559'0 |
10'6 |
|
|
Sep |
574'2 |
563'4 |
574'2 |
10'6 |
|
|
Dec |
594'4 |
584'2 |
594'4 |
10'4 |
|
|
Mar |
610'0 |
606'4 |
609'0 |
9'0 |
|
|
May |
615'0 |
615'0 |
615'0 |
7'0 |
|
|
Jul |
612'6 |
612'2 |
612'2 |
5'4 |
|
|
Sep |
618'0 |
618'0 |
618'0 |
3'4 |
|
|
Dec |
|
|
620'0 |
4'0 |
|
|
Mar |
|
|
639'0 |
4'0 |
|
|
May |
|
|
635'6 |
4'0 |
|
|
Jul |
|
|
623'4 |
4'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
524'0 |
514'6 |
523'6 |
8'2 |
|
|
May |
534'0 |
526'0 |
533'6 |
7'2 |
|
|
Jul |
546'0 |
538'4 |
546'0 |
7'0 |
|
|
Sep |
560'0 |
553'0 |
560'0 |
6'4 |
|
|
Dec |
579'0 |
573'2 |
578'6 |
5'4 |
|
|
Mar |
595'2 |
590'0 |
595'2 |
5'2 |
|
|
May |
602'6 |
600'0 |
602'6 |
4'2 |
|
|
Jul |
602'0 |
602'0 |
602'0 |
4'2 |
|
|
Sep |
|
|
600'0 |
0'0 |
|
|
Dec |
|
|
618'6 |
0'0 |
|
|
Mar |
|
|
635'6 |
0'0 |
|
|
May |
|
|
641'4 |
0'0 |
|
|
Jul |
|
|
619'0 |
0'0 |
|
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
1071'4 |
1061'2 |
1069'0 |
5'0 |
|
|
May |
1084'0 |
1074'0 |
1081'4 |
5'2 |
|
|
Jul |
1096'6 |
1087'0 |
1094'2 |
5'2 |
|
|
Aug |
1094'2 |
1085'0 |
1092'0 |
5'2 |
|
|
Sep |
1079'2 |
1069'4 |
1077'2 |
5'6 |
|
|
Nov |
1084'6 |
1075'4 |
1083'0 |
5'6 |
|
|
Jan |
1095'6 |
1087'0 |
1094'2 |
6'0 |
|
|
Mar |
1098'0 |
1089'6 |
1096'4 |
6'2 |
|
|
May |
1103'0 |
1096'0 |
1102'4 |
6'6 |
|
|
Jul |
1109'2 |
1104'2 |
1109'2 |
6'4 |
|
|
Aug |
|
|
1084'6 |
0'0 |
|
|
Sep |
|
|
1057'0 |
0'0 |
|
|
Nov |
1084'6 |
1082'0 |
1084'0 |
6'4 |
|
|
Jan |
1092'0 |
1092'0 |
1092'0 |
4'0 |
|
|
Mar |
|
|
1086'0 |
0'0 |
|
|
May |
|
|
1091'0 |
0'0 |
|
|
Jul |
|
|
1098'2 |
0'0 |
|
|
Aug |
|
|
1091'0 |
0'0 |
|
|
Sep |
|
|
1072'6 |
0'0 |
|
|
Nov |
1083'6 |
1083'6 |
1083'6 |
13'2 |
|
|
Jul |
|
|
1089'6 |
0'0 |
|
|
Nov |
|
|
1075'4 |
0'0 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
430'4 |
422'4 |
430'2 |
6'2 |
|
|
May |
438'6 |
431'2 |
438'4 |
6'2 |
|
|
Jul |
444'4 |
437'4 |
444'2 |
5'6 |
|
|
Sep |
442'6 |
437'2 |
442'4 |
4'6 |
|
|
Dec |
456'2 |
451'0 |
456'2 |
4'4 |
|
|
Mar |
468'4 |
463'6 |
468'4 |
3'6 |
|
|
May |
474'6 |
470'2 |
474'6 |
3'4 |
|
|
Jul |
478'4 |
474'0 |
478'4 |
3'4 |
|
|
Sep |
463'0 |
461'2 |
463'0 |
2'2 |
|
|
Dec |
469'0 |
466'2 |
469'0 |
2'0 |
|
|
Mar |
480'0 |
480'0 |
480'0 |
1'0 |
|
|
May |
|
|
485'2 |
0'0 |
|
|
Jul |
|
|
489'2 |
0'0 |
|
|
Sep |
|
|
467'0 |
0'0 |
|
|
Dec |
470'0 |
470'0 |
470'0 |
-1'2 |
|
|
Jul |
|
|
489'4 |
0'0 |
|
|
Dec |
|
|
469'6 |
0'0 |
|
|
|
|
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Feb |
0.729250 |
0.725650 |
0.728450 |
0.002550 |
|
|
Mar |
0.730200 |
0.726250 |
0.730100 |
0.003350 |
|
|
Apr |
0.731050 |
0.729650 |
0.729700 |
0.002100 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog