 |
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
1046'0 |
1033'4 |
1044'4 |
17'6 |
|
|
Sep |
1006'0 |
997'0 |
997'4 |
4'6 |
|
|
Nov |
1001'0 |
993'4 |
1000'0 |
12'0 |
|
|
Jan |
1007'0 |
1000'0 |
1000'0 |
4'4 |
|
|
Mar |
999'0 |
995'0 |
998'2s |
7'4 |
|
|
May |
1008'0 |
1004'0 |
1004'0 |
4'6 |
|
|
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
387'6 |
382'2 |
387'6 |
8'4 |
|
|
Dec |
402'4 |
396'6 |
401'4 |
7'6 |
|
|
Mar |
413'4 |
409'4 |
412'4 |
6'0 |
|
|
May |
421'0 |
419'0 |
420'0 |
6'0 |
|
|
Jul |
427'0 |
427'0 |
427'0 |
6'2 |
|
|
Sep |
425'4 |
424'2 |
424'2s |
0'4 |
|
|
|
|
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
654'0 |
636'6 |
652'6 |
25'2 |
|
|
Dec |
680'0 |
668'4 |
674'4 |
15'0 |
|
|
Mar |
706'0 |
692'0 |
706'0 |
23'0 |
|
|
May |
|
|
688'2s |
11'6 |
|
|
Jul |
700'0 |
696'4 |
698'6 |
10'0 |
|
|
Sep |
|
|
696'6s |
8'0 |
|
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
92.200 |
91.850 |
92.100 |
0.250 |
|
|
Oct |
94.175 |
93.400 |
94.000 |
0.525 |
|
|
Dec |
96.100 |
95.500 |
95.900 |
0.550 |
|
|
Feb |
97.200 |
96.650 |
97.000 |
0.275 |
|
|
Apr |
99.175 |
98.800 |
98.925 |
0.100 |
|
|
Jun |
95.700 |
95.350 |
95.500 |
0.000 |
|
|
|
|
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
85.000 |
84.650 |
84.650 |
- 0.200 |
|
|
Oct |
78.500 |
77.950 |
78.075 |
0.000 |
|
|
Dec |
75.400 |
75.000 |
75.200 |
0.275 |
|
|
Feb |
76.350 |
76.025 |
76.200 |
0.175 |
|
|
Apr |
76.900 |
76.700 |
76.850 |
0.250 |
|
|
May |
80.050 |
79.700 |
79.900s |
0.550 |
|
|
|
|
|
DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
|
|
14.92s |
0.03 |
|
|
Sep |
|
|
15.37s |
0.07 |
|
|
Oct |
|
|
14.99s |
- 0.02 |
|
|
Nov |
|
|
14.75s |
0.02 |
|
|
Dec |
|
|
14.71s |
0.01 |
|
|
Jan |
|
|
14.48s |
0.01 |
|
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
113.650 |
113.200 |
113.625 |
- 0.100 |
|
|
Sep |
114.200 |
113.800 |
113.950 |
- 0.325 |
|
|
Oct |
114.850 |
114.550 |
114.700 |
0.000 |
|
|
Nov |
114.400 |
114.200 |
114.400 |
0.050 |
|
|
Jan |
|
112.875 |
|
|
|
|
Mar |
111.800 |
111.800 |
111.800s |
- 0.300 |
|
|
|
|
|
|
|
DJ - DJ INDUSTRIAL AVERAGE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
10450 |
10300 |
10400 |
- 9 |
|
|
Dec |
|
|
10344s |
- 40 |
|
|
Mar |
|
|
10288s |
- 40 |
|
|
Jun |
|
|
10228s |
- 40 |
|
|
Sep |
|
|
|
|
|
|
|
|
|
ND - NASDAQ 100 INDEX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
1866.00 |
1831.00 |
1858.50 |
1.25 |
|
|
Dec |
|
1833.00 |
|
|
|
|
Mar |
|
1853.25 |
1852.50s |
- 12.75 |
|
|
Jun |
|
1850.75 |
1850.00s |
- 12.75 |
|
|
Sep |
|
1848.25 |
1847.50s |
- 12.75 |
|
|
Dec |
|
|
|
|
|
|
|
|
|
@CT - COTTON # 2 - ICEFU |
|
|
|
High |
Low |
Last |
Chg |
|
|
Oct |
81.25 |
80.48 |
81.11 |
0.43 |
|
|
Dec |
77.69 |
76.68 |
77.65 |
0.74 |
|
|
Mar |
76.07 |
75.25 |
75.95 |
0.74 |
|
|
May |
76.49 |
76.40 |
76.49 |
0.69 |
|
|
Jul |
77.37 |
77.09 |
77.37 |
0.75 |
|
|
Oct |
|
|
|
|
|
|
|
|
|
SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
3112 |
3085 |
3108 |
54 |
|
|
Sep |
2978 |
2950 |
2969 |
36 |
|
|
Oct |
2915 |
2899 |
2905 |
32 |
|
|
Dec |
2913 |
2890 |
2908 |
39 |
|
|
Jan |
2895 |
2883 |
2883 |
24 |
|
|
Mar |
2895 |
2890 |
2890 |
34 |
|
|
|
|
|
BO - SOYBEAN OIL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug |
39.44 |
39.18 |
39.18 |
- 0.09 |
|
|
Sep |
39.58 |
39.32 |
39.50 |
0.09 |
|
|
Oct |
|
|
|
|
|
|
|
|
|
FV - 5 YR TREASURY NOTES - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep |
119'25.2 |
119'20.8 |
119'20.8 |
0'08.8 |
|
|
Dec |
|
|
118'14.5s |
0'07.8 |
|
|
Mar |
|
|
117'16.0s |
0'07.8 |
|
|
|
|
|
FF - 30 DAY FED FUNDS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Jul |
|
|
99.8175s |
0.0000 |
|
|
Aug |
|
|
99.8100s |
0.0000 |
|
|
Sep |
|
|
99.8100s |
0.0000 |
|
|
|
|
|
DTN Market Matters Blog