|
 |
Commodity Futures |
 |
|
 |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
760'0 |
743'6 |
750'6 |
10'6 |
 |
 |
Sep |
636'6 |
616'4 |
619'4 |
-9'0 |
 |
 |
Dec |
627'0 |
604'2 |
607'0 |
-12'2 |
 |
 |
Mar |
633'0 |
610'6 |
613'2 |
-12'4 |
 |
 |
May |
636'2 |
614'4 |
617'2 |
-12'0 |
 |
 |
Jul |
634'2 |
613'2 |
615'2 |
-11'0 |
 |
 |
Sep |
603'0 |
585'2 |
586'4 |
-9'4 |
 |
 |
Dec |
590'4 |
575'0 |
575'4 |
-7'2 |
 |
 |
Mar |
597'0 |
582'2 |
583'0 |
-7'0 |
 |
 |
May |
597'6 |
585'4 |
587'0 |
-7'0 |
 |
 |
Jul |
596'0 |
583'2 |
583'2 |
-7'2 |
 |
 |
Sep |
541'4 |
541'4 |
541'4 |
1'0 |
 |
 |
Dec |
534'2 |
530'6 |
531'0 |
-2'0 |
 |
 |
Jul |
|
|
565'0 |
-2'0 |
 |
 |
Dec |
512'0 |
505'2 |
507'0 |
-4'4 |
 |
 |
|
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
1683'2 |
1622'0 |
1622'0 |
-49'0 |
 |
 |
Aug |
1573'2 |
1505'2 |
1510'4 |
-50'6 |
 |
 |
Sep |
1488'4 |
1412'4 |
1417'2 |
-58'6 |
 |
 |
Nov |
1470'6 |
1391'2 |
1395'2 |
-62'6 |
 |
 |
Jan |
1475'2 |
1396'2 |
1401'4 |
-61'4 |
 |
 |
Mar |
1464'6 |
1391'6 |
1395'2 |
-57'2 |
 |
 |
May |
1461'0 |
1391'4 |
1396'0 |
-54'4 |
 |
 |
Jul |
1456'6 |
1388'0 |
1391'4 |
-52'4 |
 |
 |
Aug |
|
|
1437'0 |
-47'4 |
 |
 |
Sep |
1347'4 |
1323'0 |
1331'4 |
-41'4 |
 |
 |
Nov |
1345'2 |
1290'6 |
1297'0 |
-37'4 |
 |
 |
Jan |
1302'0 |
1297'2 |
1297'2 |
-37'2 |
 |
 |
Mar |
1296'4 |
1296'4 |
1296'4 |
-36'4 |
 |
 |
May |
|
|
1327'6 |
-36'4 |
 |
 |
Jul |
|
|
1338'2 |
-36'0 |
 |
 |
Aug |
|
|
1280'0 |
-36'0 |
 |
 |
Sep |
|
|
1274'0 |
-36'0 |
 |
 |
Nov |
1257'0 |
1235'0 |
1249'0 |
-25'2 |
 |
 |
Jul |
|
|
1254'6 |
-25'2 |
 |
 |
Nov |
|
|
1262'4 |
-25'2 |
 |
 |
|
 |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
878'0 |
832'6 |
832'6 |
-37'4 |
 |
 |
Sep |
896'2 |
840'4 |
841'0 |
-38'0 |
 |
 |
Dec |
912'6 |
857'2 |
857'4 |
-38'0 |
 |
 |
Mar |
921'6 |
870'4 |
870'4 |
-35'4 |
 |
 |
May |
927'6 |
877'6 |
877'6 |
-32'4 |
 |
 |
Jul |
913'2 |
868'4 |
871'6 |
-26'6 |
 |
 |
|
 |
 |
@RR - ROUGH RICE - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
16445 |
16150 |
16150 |
- 305 |
 |
 |
Sep |
16810 |
16380 |
16380 |
- 325 |
 |
 |
Nov |
16800 |
16800 |
16800 |
- 285 |
 |
 |
Jan |
|
|
16890 |
- 295 |
 |
 |
Mar |
|
|
17290 |
- 280 |
 |
 |
|
 |
 |
@CT - COTTON #2 - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
109.00 |
109.00 |
109.00 |
- 0.26 |
 |
 |
Oct |
106.79 |
103.57 |
104.80 |
- 0.26 |
 |
 |
Dec |
99.00 |
94.90 |
97.29 |
-1.36 |
 |
 |
Mar |
95.00 |
90.85 |
93.43 |
-1.41 |
 |
 |
May |
92.44 |
88.61 |
91.07 |
-1.57 |
 |
 |
|
 |
|
 |
 |
@DX - US DOLLAR INDEX - ICEFU |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
105.440 |
104.515 |
104.875 |
0.445 |
 |
 |
Dec |
105.020 |
104.200 |
104.585 |
0.465 |
 |
 |
Mar |
|
|
103.940 |
0.420 |
 |
 |
|
 |
 |
@FF - 30 DAY FED FUND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Jul |
98.3325 |
98.3225 |
98.3275 |
-0.0025 |
 |
 |
Aug |
97.785 |
97.715 |
97.735 |
-0.010 |
 |
 |
Sep |
97.635 |
97.555 |
97.580 |
-0.010 |
 |
 |
|
 |
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Sep |
141'11 |
137'26 |
139'16 |
0'23 |
 |
 |
Dec |
139'16 |
139'00 |
139'00 |
0'23 |
 |
 |
Mar |
|
|
138'15 |
0'23 |
 |
 |
|
 |
 |
QHO - NEW YORK HARBOR ULSD - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
4.0264 |
3.8136 |
3.9603 |
0.1084 |
 |
 |
Sep |
3.9461 |
3.7433 |
3.8815 |
0.0963 |
 |
 |
Oct |
3.8684 |
3.6749 |
3.7929 |
0.0859 |
 |
 |
|
 |
 |
QNG - NATURAL GAS - NYMEX |
 |
 |
|
High |
Low |
Last Trade |
Chg |
 |
 |
Aug |
5.950 |
5.590 |
5.620 |
0.306 |
 |
 |
Sep |
5.909 |
5.557 |
5.604 |
0.320 |
 |
 |
Oct |
5.922 |
5.580 |
5.632 |
0.320 |
 |
 |
|
 |
|
|
|

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