|
 |
Commodity Futures |
 |
|
 |
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1013'0 |
1004'4 |
1013'0 |
0'2 |
 |
 |
Aug |
1014'0 |
1001'6 |
1012'4 |
3'4 |
 |
 |
Sep |
1003'2 |
991'6 |
1002'2 |
4'6 |
 |
 |
Nov |
1015'0 |
1002'2 |
1014'0 |
6'4 |
 |
 |
Jan |
1031'4 |
1019'2 |
1030'6 |
6'4 |
 |
 |
Mar |
1044'6 |
1032'6 |
1044'4 |
6'2 |
 |
 |
May |
1056'6 |
1045'2 |
1056'0 |
6'4 |
 |
 |
Jul |
1065'6 |
1054'4 |
1064'6 |
6'4 |
 |
 |
Aug |
1061'6 |
1052'2 |
1061'6 |
6'2 |
 |
 |
|
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
414'0 |
407'2 |
408'2 |
-5'2 |
 |
 |
Sep |
400'4 |
396'2 |
398'6 |
0'0 |
 |
 |
Dec |
417'0 |
412'4 |
416'4 |
1'0 |
 |
 |
Mar |
434'2 |
429'6 |
433'2 |
1'4 |
 |
 |
May |
444'6 |
440'4 |
444'0 |
1'4 |
 |
 |
Jul |
452'2 |
448'6 |
451'2 |
0'0 |
 |
 |
Sep |
446'4 |
443'2 |
445'2 |
0'0 |
 |
 |
Dec |
453'6 |
450'4 |
453'0 |
0'4 |
 |
 |
Mar |
466'2 |
463'2 |
466'0 |
0'6 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
550'4 |
542'6 |
550'4 |
7'4 |
 |
 |
Sep |
555'4 |
541'0 |
554'4 |
7'4 |
 |
 |
Dec |
575'6 |
561'2 |
575'4 |
7'6 |
 |
 |
Mar |
594'0 |
579'4 |
593'4 |
8'0 |
 |
 |
May |
604'6 |
590'6 |
604'4 |
7'6 |
 |
 |
Jul |
612'4 |
598'6 |
612'0 |
8'0 |
 |
 |
Sep |
624'6 |
611'0 |
624'0 |
7'6 |
 |
 |
Dec |
639'6 |
626'6 |
639'6 |
7'4 |
 |
 |
Mar |
650'0 |
637'6 |
650'0 |
7'2 |
 |
 |
|
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
|
|
12460 |
- 215 |
 |
 |
Sep |
13220 |
12900 |
12930 |
- 225 |
 |
 |
Nov |
13415 |
13190 |
13200 |
- 215 |
 |
 |
Jan |
|
|
13800 |
- 270 |
 |
 |
Mar |
|
|
12935 |
- 270 |
 |
 |
May |
|
|
13760 |
- 270 |
 |
 |
Jul |
|
|
13815 |
- 265 |
 |
 |
|
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Oct |
66.60 |
66.11 |
66.35 |
-0.11 |
 |
 |
Dec |
68.10 |
67.39 |
67.76 |
-0.05 |
 |
 |
Mar |
69.43 |
68.79 |
69.11 |
-0.08 |
 |
 |
May |
70.43 |
69.97 |
70.14 |
-0.07 |
 |
 |
Jul |
71.23 |
70.76 |
70.94 |
-0.06 |
 |
 |
Oct |
|
|
69.43 |
-0.01 |
 |
 |
Dec |
69.60 |
69.32 |
69.52 |
0.03 |
 |
 |
|
 |
|
 |
 |
@DX - US DOLLAR INDEX - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
97.590 |
96.945 |
97.250 |
0.123 |
 |
 |
Dec |
97.150 |
96.600 |
96.910 |
0.123 |
 |
 |
Mar |
|
|
96.060 |
0.123 |
 |
 |
|
 |
 |
@FF - 30 DAY FED FUND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
|
|
95.6725 |
|
 |
 |
Aug |
95.685 |
95.685 |
95.685 |
-0.005 |
 |
 |
Sep |
95.760 |
95.760 |
95.760 |
-0.005 |
 |
 |
|
 |
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
114'05 |
114'03 |
114'05 |
-0'03 |
 |
 |
Dec |
|
|
113'29 |
|
 |
 |
Mar |
|
|
113'00 |
|
 |
 |
|
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
2.4068 |
2.3920 |
2.3934 |
0.0099 |
 |
 |
Sep |
2.3645 |
2.3504 |
2.3507 |
0.0095 |
 |
 |
Oct |
2.3264 |
2.3264 |
2.3264 |
0.0089 |
 |
 |
|
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
3.374 |
3.356 |
3.371 |
0.034 |
 |
 |
Sep |
3.399 |
3.381 |
3.397 |
0.031 |
 |
 |
Oct |
3.518 |
3.503 |
3.513 |
0.023 |
 |
 |
|
 |
|
|
|

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