|
 |
Commodity Futures |
 |
|
 |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1049'0 |
1040'6 |
1049'0 |
6'6 |
 |
 |
Aug |
1046'6 |
1039'2 |
1046'6 |
5'6 |
 |
 |
Sep |
1025'4 |
1018'2 |
1025'4 |
5'2 |
 |
 |
Nov |
1032'4 |
1025'0 |
1032'2 |
5'0 |
 |
 |
Jan |
1045'6 |
1039'0 |
1045'6 |
4'6 |
 |
 |
Mar |
1057'2 |
1050'6 |
1057'2 |
4'6 |
 |
 |
May |
1065'0 |
1061'6 |
1065'0 |
1'4 |
 |
 |
Jul |
1076'2 |
1070'6 |
1076'2 |
3'6 |
 |
 |
Aug |
|
|
1067'2 |
0'0 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
441'6 |
437'2 |
441'4 |
3'0 |
 |
 |
Sep |
429'6 |
425'4 |
429'4 |
3'2 |
 |
 |
Dec |
444'0 |
439'6 |
444'0 |
3'4 |
 |
 |
Mar |
459'0 |
455'0 |
459'0 |
3'2 |
 |
 |
May |
468'4 |
465'0 |
468'2 |
3'0 |
 |
 |
Jul |
474'4 |
470'4 |
474'4 |
3'0 |
 |
 |
Sep |
464'2 |
462'4 |
464'2 |
0'6 |
 |
 |
Dec |
472'2 |
469'4 |
472'2 |
1'6 |
 |
 |
Mar |
484'0 |
482'2 |
484'0 |
1'6 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
529'6 |
522'2 |
529'0 |
2'4 |
 |
 |
Sep |
545'0 |
537'6 |
544'2 |
2'4 |
 |
 |
Dec |
566'2 |
559'4 |
566'0 |
2'4 |
 |
 |
Mar |
585'4 |
579'2 |
585'0 |
2'2 |
 |
 |
May |
596'4 |
590'4 |
596'4 |
2'4 |
 |
 |
Jul |
603'6 |
597'2 |
603'6 |
2'6 |
 |
 |
Sep |
611'6 |
609'6 |
609'6 |
-4'0 |
 |
 |
Dec |
630'0 |
626'2 |
626'2 |
-4'4 |
 |
 |
Mar |
|
|
651'0 |
0'0 |
 |
 |
|
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
13735 |
13720 |
13735 |
|
 |
 |
Sep |
13825 |
13825 |
13825 |
|
 |
 |
Nov |
|
|
13980 |
|
 |
 |
Jan |
|
|
14000 |
|
 |
 |
Mar |
|
|
12935 |
|
 |
 |
May |
|
|
14430 |
|
 |
 |
Jul |
|
|
14595 |
|
 |
 |
|
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
65.22 |
65.10 |
65.19 |
0.05 |
 |
 |
Oct |
|
|
65.63 |
|
 |
 |
Dec |
67.58 |
67.41 |
67.50 |
0.03 |
 |
 |
Mar |
68.88 |
68.73 |
68.84 |
0.05 |
 |
 |
May |
69.92 |
69.88 |
69.90 |
0.03 |
 |
 |
Jul |
70.82 |
70.79 |
70.79 |
|
 |
 |
Oct |
|
|
68.00 |
|
 |
 |
|
 |
|
 |
 |
@DX - US DOLLAR INDEX - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
98.140 |
97.635 |
98.080 |
0.179 |
 |
 |
Sep |
97.695 |
97.165 |
97.665 |
0.216 |
 |
 |
Dec |
97.075 |
97.070 |
97.070 |
-0.024 |
 |
 |
|
 |
 |
@FF - 30 DAY FED FUND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
95.6725 |
95.6725 |
95.6725 |
0.0025 |
 |
 |
Jul |
95.680 |
95.675 |
95.680 |
0.005 |
 |
 |
Aug |
95.760 |
95.735 |
95.745 |
0.015 |
 |
 |
|
 |
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
115'14 |
115'02 |
115'02 |
0'09 |
 |
 |
Sep |
114'30 |
114'07 |
114'19 |
0'09 |
 |
 |
Dec |
114'16 |
114'08 |
114'10 |
0'11 |
 |
 |
|
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
2.3242 |
2.2023 |
2.3174 |
0.1287 |
 |
 |
Aug |
2.3112 |
2.1953 |
2.3060 |
0.1256 |
 |
 |
Sep |
2.3097 |
2.1959 |
2.3032 |
0.1215 |
 |
 |
|
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
3.611 |
3.525 |
3.600 |
0.108 |
 |
 |
Aug |
3.713 |
3.626 |
3.705 |
0.108 |
 |
 |
Sep |
3.701 |
3.615 |
3.695 |
0.109 |
 |
 |
|
 |
|
|
|

|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|