 |
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
450'6 |
449'4 |
450'6 |
-0'6 |
|
|
Dec |
466'0 |
464'2 |
465'4 |
-0'6 |
|
|
Mar |
479'4 |
478'0 |
479'2 |
-0'4 |
|
|
May |
483'6 |
482'6 |
483'4 |
-0'6 |
|
|
Jul |
487'6 |
486'0 |
487'0 |
-1'0 |
|
|
Sep |
468'0 |
466'4 |
467'4 |
-2'6 |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
1043'6s |
14'0 |
|
|
Nov |
1055'0 |
1048'6 |
1049'0 |
-3'0 |
|
|
Jan |
1064'0 |
1058'4 |
1058'4 |
-3'0 |
|
|
Mar |
1069'0 |
1064'4 |
1064'4 |
-2'2 |
|
|
May |
1071'0 |
1065'2 |
1066'2 |
-2'2 |
|
|
Jul |
1074'0 |
1072'0 |
1072'0 |
-2'0 |
|
|
Aug |
|
|
1065'4s |
14'2 |
|
|
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
701'6 |
701'6 |
701'6 |
-0'6 |
|
|
Dec |
735'4 |
730'6 |
733'0 |
-2'2 |
|
|
Mar |
761'2 |
757'6 |
760'6 |
-0'2 |
|
|
May |
756'4 |
756'0 |
756'0 |
-0'4 |
|
|
Jul |
728'6 |
725'2 |
727'4 |
-1'2 |
|
|
Sep |
|
|
732'6s |
-1'2 |
|
|
|
|
|
@RR - ROUGH RICE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
11685s |
180 |
|
|
Nov |
11880 |
11810 |
11870 |
- 25 |
|
|
Jan |
|
|
12150s |
170 |
|
|
Mar |
|
|
12405s |
165 |
|
|
May |
|
|
12670s |
165 |
|
|
Jul |
|
|
12945s |
155 |
|
|
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
3087s |
5 |
|
|
Oct |
3042 |
3030 |
3030 |
- 7 |
|
|
Dec |
3071 |
3058 |
3058 |
- 9 |
|
|
|
|
|
@BO - SOYBEAN OIL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
41.13 |
41.02 |
41.02 |
- 0.24 |
|
|
Oct |
41.37 |
41.10 |
41.11 |
- 0.28 |
|
|
Dec |
41.78 |
41.50 |
41.51 |
- 0.28 |
|
|
|
|
|
@RS - CANOLA - ICEFC |
|
|
|
High |
Low |
Last |
Chg |
|
|
Nov |
466.5 |
466.5 |
466.5 |
0.0 |
|
|
Jan |
472.7 |
472.3 |
472.3 |
0.1 |
|
|
Mar |
477.5 |
476.1 |
477.5 |
1.3 |
|
|
May |
|
|
477.7s |
5.6 |
|
|
|
|
|
@DX - U.S. DOLLAR INDEX - ICEFU |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
82.920 |
82.825 |
82.825 |
- 0.019 |
|
|
Dec |
83.225 |
83.150 |
83.150 |
0.011 |
|
|
Mar |
|
|
83.479 |
0.734 |
|
|
|
|
|
|
|
@CT - COTTON # 2 - ICEFU |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
|
|
|
|
|
|
Dec |
91.60 |
91.18 |
91.58 |
0.40 |
|
|
Mar |
90.00 |
89.49 |
89.95 |
0.35 |
|
|
May |
89.00 |
89.00 |
89.00 |
- 0.16 |
|
|
Jul |
|
|
|
|
|
|
Oct |
|
|
|
|
|
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
738'6s |
-4'6 |
|
|
Dec |
753'2 |
750'2 |
752'0 |
-1'0 |
|
|
Mar |
764'6 |
762'0 |
764'6 |
0'4 |
|
|
May |
753'2 |
753'0 |
753'0 |
0'0 |
|
|
Jul |
726'0 |
723'0 |
726'0 |
0'6 |
|
|
Sep |
730'0 |
730'0 |
730'0 |
-0'2 |
|
|
|
|
|
@MW - HARD RED SPRING WHEAT - MGE |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
739'0s |
-3'0 |
|
|
Dec |
752'6 |
750'4 |
750'6 |
-3'0 |
|
|
Mar |
760'2 |
758'0 |
759'0 |
-2'4 |
|
|
May |
|
|
752'2s |
-6'0 |
|
|
Jul |
744'0 |
744'0 |
744'0 |
0'0 |
|
|
Sep |
|
|
725'0s |
1'0 |
|
|
|
|
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
294'4s |
11'4 |
|
|
Dec |
306'4 |
303'0 |
305'2 |
2'2 |
|
|
Mar |
|
|
311'4s |
6'0 |
|
|
May |
|
|
316'4s |
6'4 |
|
|
Jul |
|
|
322'4s |
6'4 |
|
|
Sep |
|
|
316'0s |
0'0 |
|
|
|
|
|
@ZG - GOLD 100 OZ - NYSEL |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
1257.600 |
0.000 |
|
|
Oct |
|
|
1257.500 |
- 0.800 |
|
|
Nov |
|
|
1259.200 |
0.000 |
|
|
Dec |
1258.700 |
1257.700 |
1258.700 |
- 0.900 |
|
|
Jan |
|
|
|
|
|
|
|
|
|
@ZI - SILVER 5000 OZ - NYSEL |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
|
|
19.872 |
0.000 |
|
|
Oct |
|
|
19.885 |
0.000 |
|
|
Nov |
|
|
19.896 |
0.000 |
|
|
Dec |
19.910 |
19.910 |
19.910 |
0.000 |
|
|
Jan |
|
|
19.926 |
0.000 |
|
|
|
|
|
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
10405 |
10325 |
10338s |
- 98 |
|
|
Dec |
10325 |
10280 |
10272s |
- 99 |
|
|
Mar |
|
|
10206s |
- 98 |
|
|
|
|
|
DTN Market Matters Blog