 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21875 |
 |
294 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
456'6 |
451'2 |
452'4 |
-3'2 |
 |
|
Jul
|
468'0 |
462'4 |
463'4 |
-4'0 |
 |
|
Sep
|
470'4 |
465'2 |
465'6 |
-4'4 |
 |
|
Dec
|
484'0 |
478'6 |
479'4 |
-4'4 |
 |
|
Mar
|
494'4 |
489'4 |
490'2 |
-4'2 |
 |
|
May
|
501'0 |
496'2 |
496'6 |
-4'4 |
 |
|
Jul
|
504'2 |
500'2 |
500'2 |
-4'2 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1164'6 |
1157'2 |
1162'6 |
3'0 |
 |
|
Jul
|
1180'0 |
1172'6 |
1178'0 |
3'0 |
 |
|
Aug
|
1175'4 |
1168'6 |
1173'6 |
2'6 |
 |
|
Sep
|
1148'0 |
1142'4 |
1147'2 |
2'4 |
 |
|
Nov
|
1147'4 |
1141'4 |
1147'4 |
3'4 |
 |
|
Jan
|
1157'2 |
1152'4 |
1156'6 |
2'0 |
 |
|
Mar
|
1152'6 |
1148'4 |
1152'4 |
2'2 |
 |
|
May
|
1154'6 |
1151'2 |
1154'6 |
2'2 |
 |
|
Jul
|
1160'4 |
1156'4 |
1160'2 |
2'2 |
 |
|
Aug
|
1148'4 |
1146'6 |
1148'4 |
1'0 |
 |
|
Sep
|
|
|
1118'6 |
0'0 |
 |
|
Nov
|
1112'2 |
1107'2 |
1110'0 |
1'2 |
 |
|
Jan
|
|
|
1122'0 |
0'0 |
 |
|
Mar
|
|
|
1107'6 |
0'0 |
 |
|
May
|
|
|
1122'4 |
0'0 |
 |
|
Jul
|
|
|
1132'0 |
4'0 |
 |
|
Aug
|
|
|
1120'6 |
0'0 |
 |
|
Sep
|
|
|
1101'0 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
|
Jul
|
|
|
1113'0 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3168 |
3139 |
3156 |
7 |
 |
|
Jul
|
3150 |
3121 |
3142 |
12 |
 |
|
Aug
|
3125 |
3105 |
3118 |
7 |
 |
|
Sep
|
3100 |
3075 |
3087 |
- 1 |
 |
|
Oct
|
3077 |
3057 |
3063 |
- 2 |
 |
|
Dec
|
3104 |
3080 |
3092 |
1 |
 |
|
Jan
|
3103 |
3079 |
3094 |
4 |
 |
|
Mar
|
3087 |
3066 |
3079 |
6 |
 |
|
May
|
3083 |
3062 |
3077 |
9 |
 |
|
Jul
|
3100 |
3098 |
3098 |
12 |
 |
|
Aug
|
3075 |
3075 |
3075 |
- 3 |
 |
|
Sep
|
|
|
3060 |
|
 |
|
Oct
|
|
|
3034 |
|
 |
|
Dec
|
|
|
3060 |
|
 |
|
Jan
|
|
|
3070 |
|
 |
|
Mar
|
|
|
3065 |
|
 |
|
May
|
|
|
3084 |
|
 |
|
Jul
|
|
|
3105 |
|
 |
|
Aug
|
|
|
3103 |
|
 |
|
Sep
|
|
|
3095 |
|
 |
|
Oct
|
|
|
3095 |
|
 |
|
Dec
|
|
|
3215 |
|
 |
|
Jul
|
|
|
3178 |
|
 |
|
Oct
|
|
|
3178 |
|
 |
|
Dec
|
|
|
3198 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
614'6 |
605'2 |
612'6 |
5'6 |
 |
|
Jul
|
625'6 |
616'6 |
623'6 |
5'0 |
 |
|
Sep
|
638'0 |
629'4 |
636'0 |
4'4 |
 |
|
Dec
|
654'4 |
646'0 |
652'6 |
4'6 |
 |
|
Mar
|
667'4 |
659'2 |
665'0 |
4'0 |
 |
|
May
|
671'0 |
667'0 |
670'0 |
3'6 |
 |
|
Jul
|
660'6 |
655'4 |
660'4 |
4'6 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
240.900 |
239.350 |
240.750 |
1.200 |
 |
|
Jun
|
241.425 |
239.750 |
241.000 |
0.800 |
 |
|
Aug
|
238.525 |
236.900 |
238.225 |
0.925 |
 |
|
Oct
|
234.950 |
233.450 |
234.725 |
0.700 |
 |
|
Dec
|
234.350 |
233.200 |
234.150 |
0.500 |
 |
|
Feb
|
234.350 |
233.225 |
234.100 |
0.450 |
 |
|
Apr
|
233.975 |
232.325 |
233.850 |
0.675 |
 |
|
Jun
|
227.550 |
226.575 |
227.375 |
0.800 |
 |
|
Aug
|
225.525 |
225.400 |
225.525 |
0.825 |
 |
|
Oct
|
223.850 |
223.675 |
223.675 |
0.825 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
90.925 |
90.575 |
90.725 |
0.250 |
 |
|
May
|
97.775 |
97.150 |
97.600 |
0.475 |
 |
|
Jun
|
106.775 |
105.825 |
106.175 |
0.300 |
 |
|
Jul
|
109.375 |
108.650 |
108.800 |
0.100 |
 |
|
Aug
|
109.000 |
108.400 |
108.550 |
0.075 |
 |
|
Oct
|
92.675 |
92.225 |
92.350 |
0.175 |
 |
|
Dec
|
84.425 |
84.025 |
84.075 |
|
 |
|
Feb
|
86.700 |
86.325 |
86.400 |
0.025 |
 |
|
Apr
|
90.050 |
89.800 |
89.800 |
|
 |
|
May
|
93.000 |
92.850 |
92.850 |
-0.050 |
 |
|
Jun
|
100.100 |
100.075 |
100.075 |
0.100 |
 |
|
Jul
|
100.250 |
100.250 |
100.250 |
|
 |
|
 |
 |
 |
 |
|