|
|
Commodity Futures |
|
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
1192'2 |
1184'4 |
1184'4 |
-3'2 |
|
|
Jul |
1206'6 |
1199'0 |
1199'2 |
-3'0 |
|
|
Aug |
1203'4 |
1196'0 |
1196'0 |
-3'0 |
|
|
Sep |
1186'6 |
1181'0 |
1181'0 |
-2'4 |
|
|
Nov |
1184'6 |
1177'6 |
1177'6 |
-2'6 |
|
|
Jan |
1194'4 |
1187'6 |
1187'6 |
-2'6 |
|
|
Mar |
1191'4 |
1185'0 |
1186'0 |
-1'2 |
|
|
May |
1193'2 |
1187'4 |
1189'4 |
-0'2 |
|
|
Jul |
1200'0 |
1195'4 |
1197'2 |
1'4 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
438'2 |
435'0 |
435'2 |
-0'6 |
|
|
Jul |
450'6 |
447'4 |
447'4 |
-1'2 |
|
|
Sep |
460'0 |
457'2 |
457'2 |
-0'6 |
|
|
Dec |
472'4 |
469'6 |
469'6 |
-1'0 |
|
|
Mar |
485'0 |
482'6 |
482'6 |
-0'6 |
|
|
May |
491'6 |
489'4 |
489'4 |
-0'4 |
|
|
Jul |
494'2 |
492'2 |
492'2 |
0'0 |
|
|
Sep |
|
|
483'2 |
0'0 |
|
|
Dec |
486'0 |
484'2 |
485'2 |
1'0 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
544'2 |
539'0 |
539'0 |
-3'6 |
|
|
Jul |
559'2 |
553'6 |
553'6 |
-3'6 |
|
|
Sep |
574'2 |
569'2 |
569'2 |
-3'4 |
|
|
Dec |
595'0 |
589'4 |
589'4 |
-4'4 |
|
|
Mar |
609'6 |
609'6 |
609'6 |
-2'2 |
|
|
May |
625'0 |
625'0 |
625'0 |
1'6 |
|
|
Jul |
|
|
627'2 |
0'0 |
|
|
Sep |
|
|
628'6 |
0'0 |
|
|
Dec |
|
|
648'0 |
0'0 |
|
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
17835 |
17765 |
17820 |
50 |
|
|
Jul |
18055 |
18040 |
18040 |
20 |
|
|
Sep |
14600 |
14600 |
14600 |
20 |
|
|
Nov |
|
|
14745 |
|
|
|
Jan |
|
|
15400 |
|
|
|
Mar |
|
|
14805 |
|
|
|
May |
|
|
14765 |
|
|
|
|
|
|
@CT - COTTON #2 - ICEFU |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
May |
94.65 |
93.33 |
93.56 |
-1.01 |
|
|
Jul |
94.26 |
93.10 |
93.22 |
-1.04 |
|
|
Oct |
86.03 |
86.00 |
86.02 |
-0.79 |
|
|
Dec |
83.58 |
83.04 |
83.29 |
-0.52 |
|
|
Mar |
84.28 |
83.85 |
84.00 |
-0.60 |
|
|
May |
84.16 |
84.16 |
84.16 |
-0.74 |
|
|
Jul |
84.28 |
84.28 |
84.28 |
-0.74 |
|
|
|
|
|
@DX - US DOLLAR INDEX - ICEFU |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Jun |
103.710 |
103.210 |
103.695 |
0.457 |
|
|
Sep |
103.200 |
103.020 |
103.195 |
0.317 |
|
|
Dec |
|
|
|
|
|
|
|
|
|
|
|
@FF - 30 DAY FED FUND - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
|
|
94.6700 |
|
|
|
Apr |
94.675 |
94.670 |
94.675 |
0.005 |
|
|
May |
94.695 |
94.690 |
94.695 |
0.005 |
|
|
|
|
|
@US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Mar |
118'17 |
118'17 |
118'17 |
0'10 |
|
|
Jun |
118'19 |
118'09 |
118'15 |
0'09 |
|
|
Sep |
|
|
118'09 |
|
|
|
|
|
|
QHO - NEW YORK HARBOR ULSD - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
2.7770 |
2.7597 |
2.7639 |
-0.0243 |
|
|
May |
2.7520 |
2.7357 |
2.7376 |
-0.0241 |
|
|
Jun |
2.7243 |
2.7096 |
2.7118 |
-0.0202 |
|
|
|
|
|
QNG - NATURAL GAS - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
1.738 |
1.707 |
1.723 |
0.020 |
|
|
May |
1.865 |
1.836 |
1.851 |
0.018 |
|
|
Jun |
2.114 |
2.093 |
2.100 |
0.011 |
|
|
|
|
|
QCL - CRUDE OIL - NYMEX |
|
|
|
High |
Low |
Last Trade |
Chg |
|
|
Apr |
82.86 |
82.39 |
82.57 |
-0.15 |
|
|
May |
82.26 |
81.81 |
81.94 |
-0.22 |
|
|
Jun |
81.66 |
81.24 |
81.38 |
-0.23 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|