 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22975 |
 |
94 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
429'0 |
427'0 |
428'2 |
-1'2 |
 |
|
May
|
436'4 |
434'4 |
436'0 |
-1'0 |
 |
|
Jul
|
443'0 |
441'0 |
442'2 |
-1'0 |
 |
|
Sep
|
442'2 |
440'0 |
441'2 |
-1'2 |
 |
|
Dec
|
456'4 |
454'4 |
455'4 |
-1'6 |
 |
|
Mar
|
469'2 |
467'2 |
468'0 |
-1'4 |
 |
|
May
|
474'6 |
473'6 |
473'6 |
-1'6 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1102'2 |
1086'6 |
1097'4 |
5'2 |
 |
|
May
|
1115'4 |
1100'0 |
1110'4 |
5'6 |
 |
|
Jul
|
1126'6 |
1112'0 |
1122'4 |
5'6 |
 |
|
Aug
|
1116'0 |
1103'4 |
1111'2 |
2'6 |
 |
|
Sep
|
1086'0 |
1077'0 |
1081'0 |
-2'6 |
 |
|
Nov
|
1088'6 |
1080'0 |
1082'0 |
-5'4 |
 |
|
Jan
|
1098'6 |
1091'2 |
1093'4 |
-5'0 |
 |
|
Mar
|
1100'6 |
1093'2 |
1093'2 |
-6'2 |
 |
|
May
|
1104'6 |
1098'0 |
1102'4 |
-1'6 |
 |
|
Jul
|
1110'0 |
1104'2 |
1109'4 |
-1'2 |
 |
|
Aug
|
|
|
1108'6 |
0'0 |
 |
|
Sep
|
|
|
1057'0 |
0'0 |
 |
|
Nov
|
1087'0 |
1077'0 |
1083'2 |
-1'0 |
 |
|
Jan
|
1097'6 |
1097'6 |
1097'6 |
3'0 |
 |
|
Mar
|
|
|
1100'0 |
0'0 |
 |
|
May
|
|
|
1101'6 |
0'0 |
 |
|
Jul
|
|
|
1109'0 |
0'0 |
 |
|
Aug
|
|
|
1101'6 |
0'0 |
 |
|
Sep
|
|
|
1084'2 |
0'0 |
 |
|
Nov
|
|
|
1075'0 |
0'0 |
 |
|
Jul
|
|
|
1101'2 |
0'0 |
 |
|
Nov
|
|
|
1086'6 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
2986 |
2955 |
2976 |
14 |
 |
|
May
|
3025 |
2993 |
3014 |
11 |
 |
|
Jul
|
3069 |
3037 |
3058 |
10 |
 |
|
Aug
|
3076 |
3047 |
3062 |
3 |
 |
|
Sep
|
3074 |
3047 |
3064 |
3 |
 |
|
Oct
|
3066 |
3043 |
3055 |
- 1 |
 |
|
Dec
|
3097 |
3073 |
3085 |
- 3 |
 |
|
Jan
|
3109 |
3091 |
3094 |
- 8 |
 |
|
Mar
|
3119 |
3102 |
3119 |
7 |
 |
|
May
|
|
|
3131 |
2 |
 |
|
Jul
|
3140 |
3140 |
3140 |
- 17 |
 |
|
Aug
|
3140 |
3140 |
3140 |
- 11 |
 |
|
Sep
|
|
|
3140 |
|
 |
|
Oct
|
|
|
3177 |
|
 |
|
Dec
|
|
|
3133 |
|
 |
|
Jan
|
|
|
3184 |
|
 |
|
Mar
|
|
|
3157 |
|
 |
|
May
|
|
|
3177 |
|
 |
|
Jul
|
|
|
3189 |
|
 |
|
Aug
|
|
|
3187 |
|
 |
|
Sep
|
|
|
3178 |
|
 |
|
Oct
|
|
|
3189 |
|
 |
|
Dec
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3262 |
|
 |
|
Oct
|
|
|
3262 |
|
 |
|
Dec
|
|
|
3282 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
527'4 |
522'6 |
525'0 |
-1'6 |
 |
|
May
|
536'4 |
532'2 |
534'0 |
-2'2 |
 |
|
Jul
|
547'4 |
543'0 |
544'6 |
-2'4 |
 |
|
Sep
|
560'4 |
556'2 |
557'4 |
-2'6 |
 |
|
Dec
|
578'6 |
574'4 |
575'6 |
-3'2 |
 |
|
Mar
|
593'4 |
591'4 |
592'6 |
-2'4 |
 |
|
May
|
|
|
603'6 |
0'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
242.550 |
239.925 |
240.525 |
0.200 |
 |
|
Apr
|
244.575 |
241.325 |
241.650 |
0.175 |
 |
|
Jun
|
239.375 |
236.450 |
237.100 |
0.600 |
 |
|
Aug
|
236.450 |
233.700 |
234.725 |
0.900 |
 |
|
Oct
|
235.525 |
232.975 |
234.100 |
1.100 |
 |
|
Dec
|
235.900 |
233.525 |
234.575 |
1.075 |
 |
|
Feb
|
235.700 |
233.500 |
234.525 |
1.025 |
 |
|
Apr
|
234.850 |
232.650 |
233.550 |
0.900 |
 |
|
Jun
|
227.400 |
225.750 |
226.075 |
0.925 |
 |
|
Aug
|
222.850 |
222.850 |
222.850 |
1.025 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
88.900 |
87.700 |
87.900 |
-0.550 |
 |
|
Apr
|
99.800 |
98.075 |
98.500 |
0.300 |
 |
|
May
|
103.075 |
101.400 |
101.750 |
- 0.175 |
 |
|
Jun
|
112.025 |
110.175 |
110.525 |
- 0.300 |
 |
|
Jul
|
112.650 |
110.975 |
111.275 |
- 0.475 |
 |
|
Aug
|
111.075 |
109.525 |
109.800 |
- 0.575 |
 |
|
Oct
|
92.575 |
91.550 |
92.025 |
-0.425 |
 |
|
Dec
|
82.725 |
81.975 |
82.475 |
-0.225 |
 |
|
Feb
|
84.650 |
84.025 |
84.550 |
-0.225 |
 |
|
Apr
|
87.500 |
87.150 |
87.150 |
-0.100 |
 |
|
May
|
|
|
90.800 |
-0.100 |
 |
|
Jun
|
98.500 |
98.250 |
98.250 |
|
 |
|
 |
 |
 |
 |
|