| |
 |
Commodity Futures |
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
1299'2 |
1269'6 |
1292'2 |
4'4 |
|
|
Jan |
1315'2 |
1286'4 |
1309'2 |
4'4 |
|
|
Mar |
1324'2 |
1296'0 |
1319'0 |
4'6 |
|
|
May |
1333'0 |
1305'0 |
1327'6 |
4'0 |
|
|
Jul |
1338'2 |
1311'4 |
1333'2 |
3'6 |
|
|
Aug |
1320'0 |
1294'0 |
1315'2 |
4'0 |
|
|
Sep |
1279'6 |
1255'2 |
1275'0 |
5'0 |
|
|
Nov |
1267'6 |
1242'4 |
1263'6 |
5'2 |
|
|
Jan |
1277'4 |
1253'6 |
1273'6 |
5'4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
504'6 |
470'2 |
480'4 |
-20'4 |
|
|
Mar |
519'2 |
485'2 |
494'6 |
-21'0 |
|
|
May |
526'0 |
493'0 |
502'6 |
-20'2 |
|
|
Jul |
530'0 |
499'4 |
507'6 |
-19'0 |
|
|
Sep |
512'2 |
494'4 |
500'6 |
-8'0 |
|
|
Dec |
521'0 |
506'2 |
511'6 |
-6'0 |
|
|
Mar |
534'0 |
520'2 |
526'2 |
-5'0 |
|
|
May |
540'2 |
528'0 |
533'0 |
-4'6 |
|
|
Jul |
542'6 |
531'2 |
534'6 |
-4'4 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
687'4 |
661'4 |
670'6 |
-12'2 |
|
|
Mar |
701'6 |
675'6 |
684'6 |
-12'4 |
|
|
May |
707'6 |
683'0 |
692'0 |
-12'0 |
|
|
Jul |
708'0 |
686'2 |
695'2 |
-10'0 |
|
|
Sep |
713'2 |
692'6 |
702'2 |
-8'4 |
|
|
Dec |
722'4 |
704'0 |
713'4 |
-7'2 |
|
|
Mar |
728'2 |
712'0 |
719'4 |
-5'6 |
|
|
May |
714'6 |
711'0 |
714'6 |
-4'0 |
|
|
Jul |
700'0 |
696'0 |
700'0 |
-2'4 |
|
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
17005 |
16755 |
16970 |
90 |
|
|
Jan |
17445 |
17200 |
17390 |
85 |
|
|
Mar |
17710 |
17560 |
17560 |
90 |
|
|
May |
|
|
17620 |
115 |
|
|
Jul |
17750 |
17750 |
17750 |
170 |
|
|
Sep |
15820 |
15820 |
15820 |
200 |
|
|
Nov |
|
|
15330 |
200 |
|
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
81.78 |
79.23 |
80.39 |
0.60 |
|
|
Mar |
84.64 |
82.34 |
83.42 |
0.56 |
|
|
May |
86.30 |
84.05 |
85.13 |
0.56 |
|
|
Jul |
86.72 |
84.54 |
85.58 |
0.58 |
|
|
Oct |
|
|
79.56 |
0.79 |
|
|
Dec |
79.03 |
77.84 |
78.59 |
0.58 |
|
|
Mar |
79.21 |
79.21 |
79.21 |
0.54 |
|
|
|
|
|
|
|
@DX - US DOLLAR INDEX - ICEFU |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
102.130 |
101.720 |
102.020 |
0.092 |
|
|
Mar |
101.790 |
101.555 |
101.710 |
0.092 |
|
|
Jun |
|
|
101.532 |
0.092 |
|
|
|
|
|
@FF - 30 DAY FED FUND - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Oct |
|
|
96.1175 |
|
|
|
Nov |
|
|
96.075 |
|
|
|
Dec |
95.940 |
95.920 |
95.930 |
-0.005 |
|
|
|
|
|
@US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
|
|
103'06 |
|
|
|
Mar |
|
|
102'22 |
|
|
|
Jun |
|
|
102'09 |
0'02 |
|
|
|
|
|
QHO - NEW YORK HARBOR ULSD - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
4.8871 |
4.6396 |
4.6828 |
-0.1445 |
|
|
Dec |
4.7168 |
4.4933 |
4.5292 |
-0.1281 |
|
|
Jan |
4.6093 |
4.4097 |
4.4432 |
-0.1090 |
|
|
|
|
|
QNG - NATURAL GAS - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
3.247 |
3.112 |
3.204 |
0.052 |
|
|
Dec |
3.568 |
3.435 |
3.526 |
0.051 |
|
|
Jan |
3.987 |
3.855 |
3.954 |
0.063 |
|
|
|
|
|
|
|
 
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog
