 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23001 |
 |
50 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
455'4 |
453'0 |
454'2 |
0'0 |
 |
|
Jul
|
464'4 |
461'4 |
462'4 |
-0'2 |
 |
|
Sep
|
468'4 |
465'6 |
466'6 |
-0'2 |
 |
|
Dec
|
483'6 |
481'0 |
482'0 |
-0'2 |
 |
|
Mar
|
496'6 |
494'0 |
495'2 |
-0'4 |
 |
|
May
|
503'6 |
501'4 |
502'4 |
-0'6 |
 |
|
Jul
|
507'0 |
505'0 |
505'6 |
-0'4 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1168'4 |
1163'2 |
1165'0 |
0'4 |
 |
|
Jul
|
1183'6 |
1178'2 |
1179'6 |
0'2 |
 |
|
Aug
|
1177'0 |
1172'2 |
1173'6 |
0'4 |
 |
|
Sep
|
1155'2 |
1150'4 |
1153'0 |
1'2 |
 |
|
Nov
|
1159'4 |
1155'2 |
1157'6 |
1'6 |
 |
|
Jan
|
1171'4 |
1167'2 |
1170'0 |
1'6 |
 |
|
Mar
|
1169'0 |
1165'0 |
1166'6 |
-0'2 |
 |
|
May
|
1172'0 |
1169'0 |
1170'0 |
-0'6 |
 |
|
Jul
|
1177'6 |
1174'0 |
1175'6 |
-1'2 |
 |
|
Aug
|
|
|
1180'0 |
0'0 |
 |
|
Sep
|
|
|
1144'0 |
0'0 |
 |
|
Nov
|
1131'4 |
1129'0 |
1129'0 |
-3'4 |
 |
|
Jan
|
|
|
1130'6 |
0'0 |
 |
|
Mar
|
|
|
1131'4 |
0'0 |
 |
|
May
|
|
|
1148'4 |
0'0 |
 |
|
Jul
|
|
|
1132'0 |
0'0 |
 |
|
Aug
|
|
|
1146'4 |
0'0 |
 |
|
Sep
|
|
|
1119'4 |
0'0 |
 |
|
Nov
|
|
|
1112'0 |
0'0 |
 |
|
Jul
|
|
|
1131'2 |
0'0 |
 |
|
Nov
|
|
|
1096'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3223 |
3207 |
3218 |
12 |
 |
|
Jul
|
3179 |
3161 |
3170 |
7 |
 |
|
Aug
|
3130 |
3112 |
3121 |
8 |
 |
|
Sep
|
3096 |
3078 |
3086 |
7 |
 |
|
Oct
|
3080 |
3063 |
3069 |
6 |
 |
|
Dec
|
3116 |
3098 |
3104 |
4 |
 |
|
Jan
|
3120 |
3110 |
3115 |
3 |
 |
|
Mar
|
3114 |
3103 |
3109 |
1 |
 |
|
May
|
3112 |
3112 |
3112 |
1 |
 |
|
Jul
|
|
|
3133 |
- 1 |
 |
|
Aug
|
|
|
3148 |
|
 |
|
Sep
|
|
|
3131 |
|
 |
|
Oct
|
|
|
3104 |
|
 |
|
Dec
|
|
|
3128 |
|
 |
|
Jan
|
|
|
3155 |
|
 |
|
Mar
|
|
|
3115 |
|
 |
|
May
|
|
|
3133 |
|
 |
|
Jul
|
|
|
3154 |
|
 |
|
Aug
|
|
|
3152 |
|
 |
|
Sep
|
|
|
3144 |
|
 |
|
Oct
|
|
|
3144 |
|
 |
|
Dec
|
|
|
3215 |
|
 |
|
Jul
|
|
|
3227 |
|
 |
|
Oct
|
|
|
3227 |
|
 |
|
Dec
|
|
|
3247 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
604'6 |
599'2 |
601'4 |
2'2 |
 |
|
Jul
|
613'0 |
607'2 |
610'4 |
3'4 |
 |
|
Sep
|
626'0 |
620'2 |
623'4 |
3'2 |
 |
|
Dec
|
644'2 |
639'0 |
642'2 |
3'4 |
 |
|
Mar
|
660'2 |
655'4 |
658'2 |
3'2 |
 |
|
May
|
667'4 |
663'0 |
666'0 |
3'4 |
 |
|
Jul
|
661'6 |
659'0 |
659'4 |
1'2 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
248.000 |
245.650 |
246.925 |
- 0.575 |
 |
|
Jun
|
243.975 |
241.525 |
243.225 |
- 0.475 |
 |
|
Aug
|
240.100 |
237.825 |
239.275 |
- 0.525 |
 |
|
Oct
|
235.850 |
233.725 |
235.100 |
- 0.400 |
 |
|
Dec
|
235.475 |
233.375 |
234.675 |
- 0.425 |
 |
|
Feb
|
235.300 |
233.225 |
234.475 |
- 0.500 |
 |
|
Apr
|
234.250 |
232.450 |
233.625 |
- 0.650 |
 |
|
Jun
|
227.350 |
226.075 |
226.825 |
- 0.675 |
 |
|
Aug
|
223.700 |
223.500 |
223.600 |
- 0.450 |
 |
|
Oct
|
221.050 |
221.050 |
221.050 |
- 1.325 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
95.750 |
94.850 |
94.850 |
-0.350 |
 |
|
Jun
|
103.775 |
102.450 |
102.500 |
- 0.575 |
 |
|
Jul
|
106.575 |
105.100 |
105.575 |
0.475 |
 |
|
Aug
|
106.875 |
105.075 |
106.100 |
1.000 |
 |
|
Oct
|
91.725 |
90.125 |
91.175 |
1.100 |
 |
|
Dec
|
83.800 |
82.425 |
83.450 |
1.075 |
 |
|
Feb
|
86.450 |
85.350 |
86.250 |
0.950 |
 |
|
Apr
|
90.200 |
89.400 |
90.025 |
0.725 |
 |
|
May
|
|
|
93.300 |
0.725 |
 |
|
Jun
|
100.475 |
99.900 |
99.900 |
0.400 |
 |
|
Jul
|
100.375 |
100.100 |
100.100 |
0.400 |
 |
|
Aug
|
|
|
100.225 |
0.400 |
 |
|
 |
 |
 |
 |
|