 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21654 |
 |
- 49 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
440'4 |
438'0 |
438'0 |
-2'6 |
 |
|
Mar
|
448'6 |
444'4 |
445'0 |
-3'0 |
 |
|
May
|
456'4 |
452'4 |
453'0 |
-2'4 |
 |
|
Jul
|
461'6 |
458'2 |
458'4 |
-2'4 |
 |
|
Sep
|
455'4 |
453'2 |
453'4 |
-1'2 |
 |
|
Dec
|
466'6 |
464'4 |
464'6 |
-1'0 |
 |
|
Mar
|
479'0 |
477'4 |
477'4 |
-1'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
1087'6 |
1081'4 |
1085'2 |
-2'0 |
 |
|
Mar
|
1098'6 |
1093'4 |
1096'2 |
-2'0 |
 |
|
May
|
1109'4 |
1104'6 |
1106'6 |
-2'0 |
 |
|
Jul
|
1118'2 |
1114'0 |
1116'0 |
-2'0 |
 |
|
Aug
|
1111'4 |
1108'0 |
1109'6 |
-1'6 |
 |
|
Sep
|
1091'6 |
1089'4 |
1090'6 |
-1'6 |
 |
|
Nov
|
1094'4 |
1091'2 |
1093'6 |
-1'0 |
 |
|
Jan
|
1103'2 |
1101'0 |
1102'4 |
-1'2 |
 |
|
Mar
|
1102'2 |
1100'4 |
1101'4 |
-1'0 |
 |
|
May
|
1104'6 |
1104'4 |
1104'4 |
-1'0 |
 |
|
Jul
|
1109'0 |
1109'0 |
1109'0 |
-1'4 |
 |
|
Aug
|
|
|
1115'4 |
0'0 |
 |
|
Sep
|
|
|
1095'6 |
0'0 |
 |
|
Nov
|
1078'4 |
1077'2 |
1077'2 |
-2'2 |
 |
|
Jan
|
|
|
1088'4 |
0'0 |
 |
|
Mar
|
|
|
1086'4 |
0'0 |
 |
|
May
|
|
|
1089'4 |
0'0 |
 |
|
Jul
|
|
|
1097'2 |
0'0 |
 |
|
Aug
|
|
|
1090'0 |
0'0 |
 |
|
Sep
|
|
|
1070'0 |
0'0 |
 |
|
Nov
|
|
|
1095'0 |
0'0 |
 |
|
Jul
|
|
|
1090'2 |
0'0 |
 |
|
Nov
|
|
|
1076'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
2970 |
2969 |
2970 |
- 12 |
 |
|
Jan
|
3018 |
2987 |
3006 |
- 7 |
 |
|
Mar
|
3073 |
3041 |
3056 |
- 12 |
 |
|
May
|
3125 |
3094 |
3107 |
- 15 |
 |
|
Jul
|
3183 |
3153 |
3164 |
- 17 |
 |
|
Aug
|
3198 |
3168 |
3175 |
- 20 |
 |
|
Sep
|
3205 |
3175 |
3185 |
- 17 |
 |
|
Oct
|
3204 |
3177 |
3182 |
- 19 |
 |
|
Dec
|
3242 |
3214 |
3223 |
- 16 |
 |
|
Jan
|
3254 |
3238 |
3239 |
- 19 |
 |
|
Mar
|
3255 |
3255 |
3255 |
- 21 |
 |
|
May
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3336 |
1 |
 |
|
Aug
|
|
|
3337 |
1 |
 |
|
Sep
|
|
|
3344 |
|
 |
|
Oct
|
3300 |
3300 |
3300 |
- 7 |
 |
|
Dec
|
3317 |
3312 |
3312 |
- 14 |
 |
|
Jul
|
|
|
3386 |
|
 |
|
Oct
|
|
|
3386 |
|
 |
|
Dec
|
|
|
3406 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
|
|
535'0 |
0'0 |
 |
|
Mar
|
535'0 |
526'6 |
527'4 |
-7'0 |
 |
|
May
|
542'2 |
534'6 |
535'4 |
-6'4 |
 |
|
Jul
|
550'4 |
543'0 |
543'6 |
-6'2 |
 |
|
Sep
|
562'4 |
555'2 |
556'0 |
-6'2 |
 |
|
Dec
|
578'0 |
571'4 |
571'4 |
-6'4 |
 |
|
Mar
|
587'2 |
584'6 |
584'6 |
-6'2 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
226.575 |
225.500 |
226.300 |
- 0.525 |
 |
|
Feb
|
226.875 |
225.850 |
226.800 |
- 0.150 |
 |
|
Apr
|
226.900 |
225.875 |
226.825 |
- 0.075 |
 |
|
Jun
|
220.800 |
219.625 |
220.700 |
0.075 |
 |
|
Aug
|
217.175 |
216.075 |
217.075 |
0.150 |
 |
|
Oct
|
215.875 |
214.900 |
215.850 |
0.175 |
 |
|
Dec
|
215.825 |
214.975 |
215.825 |
0.175 |
 |
|
Feb
|
215.025 |
214.525 |
214.525 |
- 0.500 |
 |
|
Apr
|
214.200 |
213.675 |
214.200 |
|
 |
|
Jun
|
208.025 |
206.350 |
206.350 |
0.375 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
82.525 |
82.325 |
82.475 |
-0.025 |
 |
|
Feb
|
82.525 |
81.775 |
82.500 |
0.625 |
 |
|
Apr
|
87.200 |
86.475 |
87.125 |
0.600 |
 |
|
May
|
90.625 |
90.625 |
90.625 |
0.325 |
 |
|
Jun
|
99.400 |
98.700 |
99.325 |
0.400 |
 |
|
Jul
|
100.450 |
99.800 |
100.400 |
0.375 |
 |
|
Aug
|
99.825 |
99.000 |
99.750 |
0.275 |
 |
|
Oct
|
84.550 |
84.175 |
84.550 |
0.150 |
 |
|
Dec
|
76.525 |
76.425 |
76.425 |
|
 |
|
Feb
|
|
|
79.425 |
-0.050 |
 |
|
Apr
|
|
|
85.000 |
-0.050 |
 |
|
 |
 |
 |
 |
|