 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22733 |
 |
- 242 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
435'0 |
433'0 |
433'0 |
-2'0 |
 |
|
May
|
442'6 |
441'0 |
441'2 |
-1'6 |
 |
|
Jul
|
448'6 |
447'4 |
447'6 |
-1'4 |
 |
|
Sep
|
446'4 |
445'4 |
446'0 |
-1'0 |
 |
|
Dec
|
460'6 |
459'4 |
460'0 |
-1'0 |
 |
|
Mar
|
472'2 |
471'4 |
471'6 |
-1'0 |
 |
|
May
|
478'0 |
477'4 |
477'6 |
-1'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1109'2 |
1102'0 |
1104'4 |
-7'6 |
 |
|
May
|
1123'0 |
1115'6 |
1118'4 |
-7'4 |
 |
|
Jul
|
1135'0 |
1127'4 |
1130'6 |
-6'4 |
 |
|
Aug
|
1124'6 |
1118'2 |
1120'4 |
-6'4 |
 |
|
Sep
|
1094'4 |
1089'0 |
1091'2 |
-6'2 |
 |
|
Nov
|
1095'4 |
1089'6 |
1092'0 |
-6'4 |
 |
|
Jan
|
1105'0 |
1099'4 |
1103'0 |
-5'2 |
 |
|
Mar
|
1105'2 |
1099'6 |
1103'6 |
-4'6 |
 |
|
May
|
1108'6 |
1103'6 |
1107'6 |
-4'6 |
 |
|
Jul
|
1115'0 |
1112'6 |
1114'6 |
-4'6 |
 |
|
Aug
|
|
|
1108'6 |
0'0 |
 |
|
Sep
|
|
|
1057'0 |
0'0 |
 |
|
Nov
|
1084'6 |
1084'6 |
1084'6 |
-3'0 |
 |
|
Jan
|
|
|
1097'6 |
0'0 |
 |
|
Mar
|
|
|
1100'0 |
0'0 |
 |
|
May
|
|
|
1104'6 |
0'0 |
 |
|
Jul
|
|
|
1112'0 |
0'0 |
 |
|
Aug
|
|
|
1104'6 |
0'0 |
 |
|
Sep
|
|
|
1087'0 |
0'0 |
 |
|
Nov
|
|
|
1087'6 |
0'0 |
 |
|
Jul
|
|
|
1104'0 |
0'0 |
 |
|
Nov
|
|
|
1086'6 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
3026 |
3005 |
3008 |
- 24 |
 |
|
May
|
3066 |
3044 |
3046 |
- 23 |
 |
|
Jul
|
3113 |
3089 |
3093 |
- 21 |
 |
|
Aug
|
3122 |
3101 |
3102 |
- 21 |
 |
|
Sep
|
3114 |
3100 |
3106 |
- 16 |
 |
|
Oct
|
3106 |
3090 |
3094 |
- 19 |
 |
|
Dec
|
3142 |
3118 |
3124 |
- 18 |
 |
|
Jan
|
3149 |
3131 |
3134 |
- 19 |
 |
|
Mar
|
3158 |
3140 |
3142 |
- 18 |
 |
|
May
|
3178 |
3175 |
3175 |
2 |
 |
|
Jul
|
3218 |
3214 |
3218 |
22 |
 |
|
Aug
|
3200 |
3200 |
3200 |
12 |
 |
|
Sep
|
3172 |
3172 |
3172 |
|
 |
|
Oct
|
|
|
3177 |
|
 |
|
Dec
|
3193 |
3193 |
3193 |
22 |
 |
|
Jan
|
|
|
3184 |
|
 |
|
Mar
|
|
|
3192 |
|
 |
|
May
|
|
|
3212 |
|
 |
|
Jul
|
|
|
3224 |
|
 |
|
Aug
|
|
|
3222 |
|
 |
|
Sep
|
|
|
3213 |
|
 |
|
Oct
|
|
|
3224 |
|
 |
|
Dec
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3297 |
|
 |
|
Oct
|
|
|
3297 |
|
 |
|
Dec
|
|
|
3317 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
535'6 |
531'2 |
532'0 |
-3'2 |
 |
|
May
|
545'2 |
540'2 |
540'6 |
-3'2 |
 |
|
Jul
|
556'2 |
550'6 |
551'4 |
-3'2 |
 |
|
Sep
|
569'2 |
563'4 |
564'0 |
-3'2 |
 |
|
Dec
|
584'6 |
581'6 |
582'2 |
-3'4 |
 |
|
Mar
|
600'0 |
598'6 |
599'0 |
-2'4 |
 |
|
May
|
|
|
602'2 |
0'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
239.575 |
233.275 |
235.225 |
- 5.275 |
 |
|
Apr
|
240.425 |
234.550 |
235.650 |
- 6.200 |
 |
|
Jun
|
235.950 |
229.975 |
232.375 |
- 5.025 |
 |
|
Aug
|
233.500 |
227.475 |
230.725 |
- 4.275 |
 |
|
Oct
|
233.225 |
227.100 |
230.600 |
- 3.900 |
 |
|
Dec
|
233.550 |
228.025 |
230.825 |
- 3.975 |
 |
|
Feb
|
233.675 |
229.625 |
230.850 |
- 4.100 |
 |
|
Apr
|
232.900 |
229.400 |
229.950 |
- 4.050 |
 |
|
Jun
|
224.525 |
222.075 |
222.075 |
- 4.000 |
 |
|
Aug
|
220.750 |
220.750 |
220.750 |
- 3.575 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
88.000 |
87.200 |
87.400 |
-0.700 |
 |
|
Apr
|
98.650 |
96.875 |
98.575 |
-0.075 |
 |
|
May
|
101.700 |
100.400 |
101.625 |
- 0.250 |
 |
|
Jun
|
110.800 |
109.150 |
110.625 |
- 0.025 |
 |
|
Jul
|
111.525 |
109.975 |
111.350 |
0.025 |
 |
|
Aug
|
110.050 |
108.650 |
109.900 |
0.025 |
 |
|
Oct
|
91.950 |
90.875 |
91.825 |
-0.125 |
 |
|
Dec
|
82.225 |
81.450 |
82.100 |
-0.400 |
 |
|
Feb
|
84.200 |
83.625 |
83.975 |
-0.450 |
 |
|
Apr
|
87.225 |
86.725 |
87.200 |
-0.300 |
 |
|
May
|
|
|
90.500 |
-0.300 |
 |
|
Jun
|
98.250 |
98.175 |
98.250 |
-0.175 |
 |
|
 |
 |
 |
 |
|