 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22951 |
 |
- 227 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
457'0 |
452'6 |
456'6 |
3'0 |
 |
|
Jul
|
465'4 |
461'0 |
465'4 |
3'4 |
 |
|
Sep
|
469'2 |
465'0 |
469'2 |
3'4 |
 |
|
Dec
|
485'0 |
480'4 |
485'0 |
3'2 |
 |
|
Mar
|
498'4 |
494'4 |
498'4 |
2'6 |
 |
|
May
|
506'0 |
502'2 |
506'0 |
2'4 |
 |
|
Jul
|
509'4 |
506'0 |
509'4 |
2'6 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1184'6 |
1172'6 |
1183'4 |
9'0 |
 |
|
Jul
|
1201'2 |
1189'0 |
1200'4 |
10'2 |
 |
|
Aug
|
1193'2 |
1182'6 |
1193'0 |
9'0 |
 |
|
Sep
|
1170'2 |
1160'6 |
1170'0 |
7'6 |
 |
|
Nov
|
1174'0 |
1165'2 |
1173'6 |
7'2 |
 |
|
Jan
|
1186'4 |
1178'2 |
1186'2 |
6'6 |
 |
|
Mar
|
1184'2 |
1176'2 |
1184'2 |
6'4 |
 |
|
May
|
1187'0 |
1180'0 |
1187'0 |
5'6 |
 |
|
Jul
|
1193'0 |
1185'4 |
1193'0 |
5'6 |
 |
|
Aug
|
1180'0 |
1180'0 |
1180'0 |
4'0 |
 |
|
Sep
|
1151'0 |
1151'0 |
1151'0 |
3'0 |
 |
|
Nov
|
1144'0 |
1140'6 |
1144'0 |
3'2 |
 |
|
Jan
|
|
|
1130'6 |
0'0 |
 |
|
Mar
|
|
|
1131'4 |
0'0 |
 |
|
May
|
|
|
1156'2 |
0'0 |
 |
|
Jul
|
|
|
1132'0 |
0'0 |
 |
|
Aug
|
|
|
1154'0 |
0'0 |
 |
|
Sep
|
|
|
1123'4 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
|
Jul
|
|
|
1135'2 |
0'0 |
 |
|
Nov
|
|
|
1096'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3280 |
3244 |
3274 |
21 |
 |
|
Jul
|
3236 |
3204 |
3230 |
18 |
 |
|
Aug
|
3178 |
3150 |
3173 |
20 |
 |
|
Sep
|
3133 |
3110 |
3129 |
17 |
 |
|
Oct
|
3110 |
3090 |
3105 |
13 |
 |
|
Dec
|
3148 |
3120 |
3141 |
11 |
 |
|
Jan
|
3161 |
3142 |
3155 |
10 |
 |
|
Mar
|
3155 |
3139 |
3151 |
10 |
 |
|
May
|
3154 |
3141 |
3152 |
8 |
 |
|
Jul
|
|
|
3161 |
|
 |
|
Aug
|
|
|
3179 |
|
 |
|
Sep
|
|
|
3184 |
|
 |
|
Oct
|
3110 |
3110 |
3110 |
|
 |
|
Dec
|
|
|
3140 |
|
 |
|
Jan
|
|
|
3080 |
|
 |
|
Mar
|
|
|
3140 |
|
 |
|
May
|
|
|
3158 |
|
 |
|
Jul
|
|
|
3179 |
|
 |
|
Aug
|
|
|
3177 |
|
 |
|
Sep
|
|
|
3169 |
|
 |
|
Oct
|
|
|
3169 |
|
 |
|
Dec
|
|
|
3215 |
|
 |
|
Jul
|
|
|
3252 |
|
 |
|
Oct
|
|
|
3252 |
|
 |
|
Dec
|
|
|
3272 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
613'0 |
601'0 |
612'4 |
7'4 |
 |
|
Jul
|
620'4 |
608'6 |
620'2 |
7'4 |
 |
|
Sep
|
632'6 |
621'2 |
632'4 |
7'0 |
 |
|
Dec
|
651'2 |
640'4 |
650'6 |
6'2 |
 |
|
Mar
|
666'6 |
656'2 |
666'2 |
6'0 |
 |
|
May
|
673'2 |
664'4 |
673'2 |
5'4 |
 |
|
Jul
|
669'0 |
660'2 |
669'0 |
6'4 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
250.225 |
246.650 |
247.525 |
- 2.175 |
 |
|
Jun
|
246.800 |
242.825 |
243.500 |
- 2.525 |
 |
|
Aug
|
242.700 |
238.700 |
239.725 |
- 1.900 |
 |
|
Oct
|
238.275 |
234.625 |
235.400 |
- 1.525 |
 |
|
Dec
|
237.900 |
234.475 |
235.000 |
- 1.550 |
 |
|
Feb
|
237.825 |
234.500 |
234.800 |
- 1.700 |
 |
|
Apr
|
237.000 |
233.825 |
234.050 |
- 1.725 |
 |
|
Jun
|
229.975 |
227.175 |
227.225 |
- 1.725 |
 |
|
Aug
|
226.350 |
224.275 |
224.275 |
- 1.750 |
 |
|
Oct
|
224.200 |
224.200 |
224.200 |
- 1.525 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
95.700 |
94.600 |
95.350 |
1.175 |
 |
|
Jun
|
103.725 |
102.675 |
103.050 |
1.475 |
 |
|
Jul
|
105.725 |
104.775 |
105.200 |
1.225 |
 |
|
Aug
|
105.625 |
104.625 |
105.175 |
1.125 |
 |
|
Oct
|
90.475 |
89.700 |
90.100 |
0.775 |
 |
|
Dec
|
82.850 |
82.125 |
82.400 |
0.525 |
 |
|
Feb
|
85.850 |
85.100 |
85.350 |
0.250 |
 |
|
Apr
|
90.000 |
89.150 |
89.450 |
0.125 |
 |
|
May
|
|
|
93.300 |
0.125 |
 |
|
Jun
|
100.250 |
99.700 |
99.700 |
0.150 |
 |
|
Jul
|
100.375 |
99.850 |
99.850 |
- 0.150 |
 |
|
Aug
|
|
|
99.825 |
-0.150 |
 |
|
 |
 |
 |
 |
|