 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21632 |
 |
- 211 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
465'6 |
462'0 |
463'0 |
1'0 |
 |
|
Jul
|
477'4 |
473'6 |
474'4 |
1'0 |
 |
|
Sep
|
480'0 |
476'4 |
477'0 |
0'4 |
 |
|
Dec
|
494'0 |
490'0 |
490'4 |
0'2 |
 |
|
Mar
|
504'2 |
500'2 |
500'4 |
-0'2 |
 |
|
May
|
510'0 |
506'6 |
507'0 |
-0'2 |
 |
|
Jul
|
513'2 |
510'2 |
510'2 |
0'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1168'6 |
1158'2 |
1166'4 |
7'2 |
 |
|
Jul
|
1184'6 |
1174'2 |
1182'2 |
7'0 |
 |
|
Aug
|
1179'6 |
1169'0 |
1177'6 |
7'2 |
 |
|
Sep
|
1153'2 |
1144'6 |
1151'4 |
7'0 |
 |
|
Nov
|
1152'2 |
1143'4 |
1150'4 |
6'4 |
 |
|
Jan
|
1163'2 |
1155'4 |
1162'6 |
7'6 |
 |
|
Mar
|
1159'0 |
1152'0 |
1159'0 |
6'6 |
 |
|
May
|
1160'2 |
1154'0 |
1160'2 |
5'4 |
 |
|
Jul
|
1165'2 |
1160'0 |
1164'4 |
4'2 |
 |
|
Aug
|
|
|
1154'6 |
0'0 |
 |
|
Sep
|
|
|
1106'2 |
0'0 |
 |
|
Nov
|
1114'6 |
1110'0 |
1114'6 |
5'6 |
 |
|
Jan
|
|
|
1106'0 |
0'0 |
 |
|
Mar
|
|
|
1107'6 |
0'0 |
 |
|
May
|
|
|
1123'4 |
0'0 |
 |
|
Jul
|
|
|
1131'2 |
0'0 |
 |
|
Aug
|
|
|
1121'2 |
0'0 |
 |
|
Sep
|
|
|
1101'4 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
|
Jul
|
|
|
1115'2 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3158 |
3135 |
3147 |
- 6 |
 |
|
Jul
|
3140 |
3121 |
3130 |
- 1 |
 |
|
Aug
|
3122 |
3104 |
3110 |
- 1 |
 |
|
Sep
|
3095 |
3082 |
3089 |
- 1 |
 |
|
Oct
|
3072 |
3058 |
3064 |
- 2 |
 |
|
Dec
|
3093 |
3083 |
3088 |
- 2 |
 |
|
Jan
|
3089 |
3082 |
3086 |
- 2 |
 |
|
Mar
|
3072 |
3064 |
3070 |
|
 |
|
May
|
3067 |
3058 |
3060 |
- 6 |
 |
|
Jul
|
3079 |
3079 |
3079 |
- 5 |
 |
|
Aug
|
3072 |
3072 |
3072 |
- 1 |
 |
|
Sep
|
|
|
3068 |
|
 |
|
Oct
|
3025 |
3025 |
3025 |
- 2 |
 |
|
Dec
|
3051 |
3050 |
3051 |
- 3 |
 |
|
Jan
|
|
|
3070 |
|
 |
|
Mar
|
|
|
3063 |
|
 |
|
May
|
|
|
3083 |
|
 |
|
Jul
|
|
|
3104 |
|
 |
|
Aug
|
|
|
3102 |
|
 |
|
Sep
|
|
|
3094 |
|
 |
|
Oct
|
|
|
3094 |
|
 |
|
Dec
|
|
|
3215 |
|
 |
|
Jul
|
|
|
3177 |
|
 |
|
Oct
|
|
|
3177 |
|
 |
|
Dec
|
|
|
3197 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
612'0 |
603'2 |
603'4 |
-1'4 |
 |
|
Jul
|
622'6 |
614'0 |
615'2 |
-0'6 |
 |
|
Sep
|
635'4 |
627'2 |
628'2 |
-0'6 |
 |
|
Dec
|
652'0 |
644'0 |
645'2 |
-0'6 |
 |
|
Mar
|
665'0 |
657'4 |
660'0 |
0'6 |
 |
|
May
|
670'4 |
666'2 |
666'2 |
1'2 |
 |
|
Jul
|
658'6 |
655'4 |
656'4 |
1'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
238.775 |
235.025 |
238.750 |
3.400 |
 |
|
Jun
|
239.300 |
234.600 |
238.825 |
3.975 |
 |
|
Aug
|
236.775 |
232.300 |
236.150 |
3.650 |
 |
|
Oct
|
233.875 |
229.975 |
233.100 |
2.875 |
 |
|
Dec
|
233.425 |
229.825 |
232.775 |
2.525 |
 |
|
Feb
|
233.575 |
230.125 |
232.925 |
2.350 |
 |
|
Apr
|
233.100 |
229.700 |
232.425 |
2.450 |
 |
|
Jun
|
226.000 |
222.950 |
225.775 |
2.600 |
 |
|
Aug
|
224.000 |
221.600 |
223.500 |
2.450 |
 |
|
Oct
|
221.200 |
221.000 |
221.200 |
2.425 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
91.200 |
90.500 |
90.750 |
-0.050 |
 |
|
May
|
97.200 |
95.925 |
96.875 |
1.225 |
 |
|
Jun
|
106.425 |
104.625 |
105.975 |
1.825 |
 |
|
Jul
|
109.100 |
107.225 |
108.700 |
2.125 |
 |
|
Aug
|
108.750 |
107.075 |
108.375 |
2.025 |
 |
|
Oct
|
92.450 |
91.350 |
92.200 |
1.225 |
 |
|
Dec
|
84.325 |
83.525 |
84.025 |
0.700 |
 |
|
Feb
|
86.600 |
86.100 |
86.375 |
0.475 |
 |
|
Apr
|
90.100 |
89.525 |
89.825 |
0.375 |
 |
|
May
|
92.900 |
92.900 |
92.900 |
0.550 |
 |
|
Jun
|
100.300 |
100.000 |
100.200 |
0.350 |
 |
|
Jul
|
100.700 |
100.500 |
100.500 |
0.500 |
 |
|
 |
 |
 |
 |
|