| |
 |
Commodity Futures |
|
|
|
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
451'6 |
432'0 |
449'6s |
16'6 |
|
|
Dec |
466'6 |
446'0 |
464'4s |
17'0 |
|
|
Mar |
478'0 |
460'6 |
477'6s |
17'0 |
|
|
May |
482'4 |
466'4 |
482'4s |
15'2 |
|
|
|
|
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1030'0 |
1014'0 |
1029'6s |
22'2 |
|
|
Nov |
1041'0 |
1014'0 |
1035'0s |
26'0 |
|
|
Jan |
1048'0 |
1024'4 |
1043'6s |
25'2 |
|
|
|
|
|
KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
743'4s |
25'4 |
|
|
Dec |
758'4 |
738'4 |
757'6s |
25'4 |
|
|
Mar |
768'0 |
750'0 |
768'4s |
25'0 |
|
|
|
|
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
708'2s |
27'4 |
|
|
Dec |
742'0 |
723'4 |
741'2s |
27'4 |
|
|
Mar |
765'0 |
758'4 |
764'0s |
26'2 |
|
|
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
449'6s |
16'6 |
|
|
Dec |
|
|
464'4s |
17'0 |
|
|
Mar |
|
|
477'6s |
17'0 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
1029'6s |
22'2 |
|
|
Nov |
|
|
1035'0s |
26'0 |
|
|
Jan |
|
|
1043'6s |
25'2 |
|
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
99.550 |
97.300 |
98.450s |
0.000 |
|
|
Dec |
101.900 |
100.100 |
100.650s |
- 0.675 |
|
|
Feb |
102.475 |
100.800 |
101.650s |
- 0.200 |
|
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
114.700 |
114.075 |
114.175s |
- 0.575 |
|
|
Oct |
115.775 |
114.800 |
115.075s |
- 0.425 |
|
|
Nov |
116.375 |
115.350 |
116.025s |
- 0.250 |
|
|
|
|
|
|
|
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
10440 |
10352 |
10436s |
127 |
|
|
Dec |
10365 |
10315 |
10371s |
127 |
|
|
Mar |
|
|
10304s |
128 |
|
|
|
|
|
EB - ICEFE BRENT CRUDE - IPE |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
77.46 |
75.33 |
76.62s |
- 0.31 |
|
|
Nov |
77.72 |
75.56 |
76.87s |
- 0.34 |
|
|
Dec |
78.22 |
76.13 |
77.37s |
- 0.39 |
|
|
|
|
|
FN - ICEFE NATURAL GAS BALANCING POINT - IPE |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
43.750 |
42.250 |
43.230s |
0.760 |
|
|
Nov |
47.550 |
46.750 |
47.330s |
0.710 |
|
|
Dec |
50.680 |
50.250 |
50.480s |
0.760 |
|
|
|
|
|
@ED - EURODOLLAR/SIDE BY SIDE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
99.7025s |
0.0075 |
|
|
Oct |
|
|
99.6650s |
0.0100 |
|
|
Nov |
|
|
99.6300s |
0.0150 |
|
|
|
|
|
@DX - U.S. DOLLAR INDEX - ICEFU |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
82.635 |
82.015 |
82.015 |
- 0.486 |
|
|
Dec |
82.930 |
82.335 |
82.340 |
- 0.511 |
|
|
Mar |
|
|
82.794 |
- 0.417 |
|
|
|
|
|
CO - EUREX SWISS GOV BOND CONF - EUREX |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
143.75 |
142.84 |
143.28 |
- 0.51 |
|
|
Dec |
141.80 |
141.02 |
141.52 |
- 0.33 |
|
|
Mar |
|
|
141.52 |
- 0.33 |
|
|
|
|
|
@ZG - GOLD 100 OZ - NYSEL |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
1249.200 |
- 2.300 |
|
|
Oct |
1254.000 |
1238.100 |
1249.800 |
- 2.200 |
|
|
Nov |
|
|
1250.700 |
- 2.200 |
|
|
|
|
|
|
|
|
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
DTN Market Matters Blog