|
|
Commodity Futures |
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
997'2 |
978'2 |
984'0 |
0'0 |
|
|
Jan |
1008'6 |
988'6 |
995'2 |
-0'6 |
|
|
Mar |
1023'4 |
1004'0 |
1009'4 |
-1'2 |
|
|
May |
1039'2 |
1020'4 |
1026'2 |
-1'0 |
|
|
Jul |
1051'4 |
1033'2 |
1039'6 |
-0'6 |
|
|
Aug |
1051'6 |
1035'0 |
1040'6 |
-1'0 |
|
|
Sep |
1043'2 |
1027'2 |
1032'2 |
-1'0 |
|
|
Nov |
1044'0 |
1028'0 |
1032'4 |
-0'6 |
|
|
Jan |
1053'2 |
1039'6 |
1043'6 |
-1'2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
415'6 |
410'4 |
414'6 |
3'6 |
|
|
Mar |
431'0 |
425'4 |
428'6 |
3'2 |
|
|
May |
439'4 |
434'2 |
436'2 |
2'6 |
|
|
Jul |
444'4 |
439'2 |
441'4 |
2'4 |
|
|
Sep |
438'4 |
434'4 |
435'2 |
0'6 |
|
|
Dec |
443'4 |
439'4 |
440'6 |
0'2 |
|
|
Mar |
453'4 |
450'4 |
451'2 |
-0'2 |
|
|
May |
459'2 |
457'0 |
458'4 |
0'0 |
|
|
Jul |
461'2 |
461'0 |
461'0 |
0'2 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
577'6 |
564'2 |
567'2 |
-2'4 |
|
|
Mar |
597'0 |
583'6 |
587'2 |
-2'4 |
|
|
May |
607'6 |
595'4 |
598'6 |
-2'2 |
|
|
Jul |
612'2 |
601'6 |
605'2 |
-1'2 |
|
|
Sep |
623'0 |
613'2 |
617'0 |
-0'6 |
|
|
Dec |
637'6 |
628'4 |
632'4 |
-0'4 |
|
|
Mar |
646'0 |
643'0 |
643'6 |
-0'4 |
|
|
May |
|
|
645'0 |
-0'2 |
|
|
Jul |
|
|
635'0 |
-0'4 |
|
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
14850 |
14815 |
14850 |
130 |
|
|
Jan |
14850 |
14735 |
14805 |
110 |
|
|
Mar |
15055 |
15025 |
15035 |
85 |
|
|
May |
|
|
15640 |
90 |
|
|
Jul |
|
|
15640 |
90 |
|
|
Sep |
14220 |
14220 |
14220 |
- 5 |
|
|
Nov |
|
|
14015 |
- 5 |
|
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
71.40 |
69.40 |
70.22 |
0.60 |
|
|
Mar |
73.55 |
71.72 |
72.40 |
0.50 |
|
|
May |
74.99 |
73.40 |
73.89 |
0.37 |
|
|
Jul |
76.04 |
74.66 |
75.17 |
0.29 |
|
|
Oct |
74.20 |
74.00 |
74.20 |
0.02 |
|
|
Dec |
73.09 |
72.33 |
72.55 |
0.08 |
|
|
Mar |
73.82 |
73.66 |
73.66 |
0.04 |
|
|
|
|
|
|
|
@DX - US DOLLAR INDEX - ICEFU |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
104.265 |
103.445 |
104.235 |
0.325 |
|
|
Mar |
103.860 |
103.235 |
103.840 |
0.330 |
|
|
Jun |
|
|
103.523 |
0.330 |
|
|
|
|
|
@FF - 30 DAY FED FUND - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Nov |
|
|
95.3575 |
|
|
|
Dec |
95.515 |
95.470 |
95.505 |
0.015 |
|
|
Jan |
|
|
95.630 |
|
|
|
|
|
|
@US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
|
|
116'18 |
|
|
|
Mar |
|
|
116'23 |
|
|
|
Jun |
117'09 |
117'09 |
117'09 |
-1'00 |
|
|
|
|
|
QHO - NEW YORK HARBOR ULSD - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
2.2900 |
2.2254 |
2.2256 |
-0.0005 |
|
|
Jan |
2.2962 |
2.2342 |
2.2346 |
0.0007 |
|
|
Feb |
2.2959 |
2.2367 |
2.2367 |
0.0028 |
|
|
|
|
|
QNG - NATURAL GAS - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Dec |
2.724 |
2.632 |
2.649 |
-0.044 |
|
|
Jan |
2.983 |
2.908 |
2.920 |
-0.032 |
|
|
Feb |
2.899 |
2.829 |
2.839 |
-0.036 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|