|
 |
Commodity Futures |
 |
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
633'0 |
631'0 |
631'6 |
1'6 |
 |
 |
Jul |
614'0 |
612'2 |
612'6 |
1'4 |
 |
 |
Sep |
564'6 |
563'2 |
564'4 |
1'0 |
 |
 |
Dec |
558'0 |
556'2 |
557'0 |
0'2 |
 |
 |
Mar |
566'0 |
565'0 |
566'0 |
0'6 |
 |
 |
May |
570'4 |
569'6 |
570'4 |
0'0 |
 |
 |
Jul |
578'0 |
571'0 |
573'2 |
-2'4 |
 |
 |
Sep |
550'6 |
545'4 |
545'4 |
-3'0 |
 |
 |
Dec |
535'2 |
534'6 |
535'2 |
-0'2 |
 |
 |
Mar |
|
|
544'2 |
-3'0 |
 |
 |
May |
|
|
544'4 |
-3'0 |
 |
 |
Jul |
|
|
547'2 |
-3'0 |
 |
 |
Sep |
|
|
507'2 |
-3'0 |
 |
 |
Dec |
493'4 |
493'4 |
493'4 |
-1'6 |
 |
 |
Jul |
|
|
497'2 |
-1'6 |
 |
 |
Dec |
|
|
469'0 |
-1'6 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
1472'0 |
1467'6 |
1471'2 |
4'2 |
 |
 |
Jul |
1452'2 |
1448'4 |
1451'6 |
3'2 |
 |
 |
Aug |
1406'2 |
1403'0 |
1405'2 |
1'6 |
 |
 |
Sep |
1331'4 |
1330'0 |
1330'4 |
0'0 |
 |
 |
Nov |
1299'0 |
1295'2 |
1297'4 |
1'4 |
 |
 |
Jan |
1303'0 |
1301'0 |
1302'6 |
1'4 |
 |
 |
Mar |
1297'0 |
1295'4 |
1297'0 |
1'2 |
 |
 |
May |
1315'6 |
1296'2 |
1296'6 |
-14'2 |
 |
 |
Jul |
1315'2 |
1299'2 |
1299'2 |
-14'2 |
 |
 |
Aug |
|
|
1337'2 |
-14'2 |
 |
 |
Sep |
|
|
1325'0 |
-14'2 |
 |
 |
Nov |
1244'2 |
1243'0 |
1243'0 |
0'4 |
 |
 |
Jan |
|
|
1299'0 |
-13'6 |
 |
 |
Mar |
|
|
1236'0 |
-13'6 |
 |
 |
May |
|
|
1231'2 |
-13'6 |
 |
 |
Jul |
|
|
1285'0 |
-13'6 |
 |
 |
Aug |
|
|
1228'4 |
-13'6 |
 |
 |
Sep |
|
|
1208'2 |
-13'6 |
 |
 |
Nov |
1184'0 |
1170'4 |
1170'4 |
-11'6 |
 |
 |
Jul |
|
|
1167'0 |
-11'6 |
 |
 |
Nov |
|
|
1191'6 |
-11'6 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
684'0 |
682'0 |
683'2 |
0'0 |
 |
 |
Jul |
693'4 |
691'4 |
692'2 |
-0'2 |
 |
 |
Sep |
702'2 |
700'6 |
701'0 |
-0'6 |
 |
 |
Dec |
717'0 |
715'2 |
716'2 |
0'0 |
 |
 |
Mar |
727'0 |
726'6 |
727'0 |
0'0 |
 |
 |
May |
745'2 |
728'0 |
728'0 |
-10'2 |
 |
 |
|
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
17335 |
17290 |
17335 |
70 |
 |
 |
Jul |
17400 |
17320 |
17390 |
- 35 |
 |
 |
Sep |
15550 |
15420 |
15510 |
- 15 |
 |
 |
Nov |
|
|
15615 |
- 15 |
 |
 |
Jan |
|
|
15750 |
- 15 |
 |
 |
|
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
May |
79.16 |
77.22 |
77.83 |
0.63 |
 |
 |
Jul |
79.61 |
77.78 |
78.42 |
0.75 |
 |
 |
Oct |
|
|
78.90 |
0.76 |
 |
 |
Dec |
80.53 |
78.80 |
79.48 |
0.73 |
 |
 |
Mar |
80.12 |
78.90 |
79.48 |
0.98 |
 |
 |
|
 |
|
 |
 |
@DX - US DOLLAR INDEX - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jun |
102.885 |
102.800 |
102.885 |
- 0.012 |
 |
 |
Sep |
|
|
102.500 |
|
 |
 |
Dec |
|
|
101.000 |
|
 |
 |
|
 |
 |
@FF - 30 DAY FED FUND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
95.3650 |
95.3625 |
95.3625 |
-0.0025 |
 |
 |
Apr |
95.220 |
95.210 |
95.215 |
-0.005 |
 |
 |
May |
95.075 |
95.060 |
95.070 |
|
 |
 |
|
 |
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Mar |
|
|
128'23 |
|
 |
 |
Jun |
130'05 |
129'28 |
130'03 |
0'03 |
 |
 |
Sep |
|
|
131'15 |
|
 |
 |
|
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
2.6903 |
2.6868 |
2.6890 |
-0.0012 |
 |
 |
May |
2.5748 |
2.5673 |
2.5692 |
-0.0037 |
 |
 |
Jun |
2.5029 |
2.4957 |
2.4984 |
-0.0051 |
 |
 |
|
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Apr |
2.326 |
2.285 |
2.296 |
-0.052 |
 |
 |
May |
2.462 |
2.425 |
2.430 |
-0.055 |
 |
 |
Jun |
2.702 |
2.664 |
2.670 |
-0.051 |
 |
 |
|
 |
|
|
|

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