|
 |
Commodity Futures |
 |
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
485'6 |
483'6 |
485'0 |
1'6 |
 |
 |
Mar |
500'2 |
498'4 |
499'6 |
1'4 |
 |
 |
May |
508'6 |
506'6 |
508'2 |
1'4 |
 |
 |
Jul |
513'2 |
511'4 |
513'0 |
1'4 |
 |
 |
Sep |
510'0 |
508'6 |
509'6 |
1'0 |
 |
 |
Dec |
513'4 |
512'2 |
513'4 |
1'2 |
 |
 |
Mar |
522'0 |
522'0 |
522'0 |
-0'2 |
 |
 |
May |
|
|
528'6 |
1'4 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
1307'0 |
1301'4 |
1305'0 |
1'6 |
 |
 |
Jan |
1326'4 |
1321'0 |
1324'2 |
1'2 |
 |
 |
Mar |
1339'4 |
1333'6 |
1337'6 |
2'0 |
 |
 |
May |
1348'6 |
1342'6 |
1347'4 |
2'6 |
 |
 |
Jul |
1351'0 |
1345'0 |
1350'2 |
3'0 |
 |
 |
Aug |
1333'2 |
1327'2 |
1332'6 |
2'6 |
 |
 |
Sep |
1291'2 |
1287'6 |
1288'0 |
-2'0 |
 |
 |
Nov |
1276'0 |
1270'6 |
1276'0 |
3'0 |
 |
 |
Jan |
1277'2 |
1276'0 |
1277'2 |
-1'2 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
583'4 |
580'4 |
581'2 |
1'6 |
 |
 |
Mar |
611'0 |
608'0 |
608'4 |
1'2 |
 |
 |
May |
629'4 |
627'0 |
627'2 |
1'2 |
 |
 |
Jul |
640'6 |
639'0 |
639'0 |
1'2 |
 |
 |
Sep |
|
|
650'4 |
-0'6 |
 |
 |
Dec |
|
|
668'2 |
0'0 |
 |
 |
Mar |
|
|
682'4 |
0'0 |
 |
 |
May |
|
|
688'0 |
0'0 |
 |
 |
|
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
16100 |
16070 |
16070 |
- 105 |
 |
 |
Jan |
|
|
16400 |
|
 |
 |
Mar |
|
|
16500 |
|
 |
 |
|
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
|
|
84.87 |
|
 |
 |
Dec |
88.95 |
88.46 |
88.63 |
0.33 |
 |
 |
Mar |
89.38 |
88.87 |
89.07 |
0.27 |
 |
 |
May |
89.57 |
89.06 |
89.33 |
0.30 |
 |
 |
Jul |
88.91 |
88.75 |
88.90 |
0.39 |
 |
 |
|
 |
 |
@DX - US DOLLAR INDEX - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
106.440 |
106.300 |
106.375 |
0.009 |
 |
 |
Mar |
106.020 |
106.020 |
106.020 |
0.074 |
 |
 |
Jun |
|
|
105.160 |
|
 |
 |
|
 |
|
 |
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Dec |
113'27 |
113'16 |
113'27 |
0'11 |
 |
 |
Mar |
113'29 |
113'23 |
113'27 |
0'07 |
 |
 |
Jun |
|
|
115'07 |
-0'28 |
 |
 |
|
 |
 |
@FF - 30 DAY FED FUND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
94.6725 |
94.6725 |
94.6725 |
0.0025 |
 |
 |
Oct |
94.675 |
94.675 |
94.675 |
0.005 |
 |
 |
Nov |
94.620 |
94.610 |
94.615 |
|
 |
 |
|
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
2.920 |
2.890 |
2.901 |
0.002 |
 |
 |
Dec |
3.317 |
3.290 |
3.297 |
0.007 |
 |
 |
Jan |
3.576 |
3.553 |
3.560 |
0.009 |
 |
 |
|
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
3.3386 |
3.3093 |
3.3255 |
0.0108 |
 |
 |
Nov |
3.2840 |
3.2548 |
3.2691 |
0.0070 |
 |
 |
Dec |
3.1674 |
3.1414 |
3.1589 |
0.0106 |
 |
 |
|
 |
 |
@QM - E-MINI CRUDE OIL - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Nov |
95.000 |
93.700 |
94.625 |
0.950 |
 |
 |
Dec |
92.450 |
91.350 |
92.025 |
0.725 |
 |
 |
Jan |
90.000 |
89.825 |
89.825 |
0.525 |
 |
 |
|
 |
|
|
|

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