 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21810 |
 |
- 25 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
439'6 |
437'0 |
439'0 |
2'2 |
 |
|
Mar
|
447'2 |
443'6 |
446'4 |
1'6 |
 |
|
May
|
454'2 |
451'4 |
453'6 |
1'4 |
 |
|
Jul
|
459'2 |
457'0 |
458'6 |
1'0 |
 |
|
Sep
|
454'0 |
452'2 |
453'6 |
0'4 |
 |
|
Dec
|
465'2 |
463'2 |
464'6 |
0'4 |
 |
|
Mar
|
477'6 |
476'2 |
477'4 |
0'2 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
1107'4 |
1095'2 |
1099'0 |
-6'2 |
 |
|
Mar
|
1118'0 |
1106'6 |
1110'4 |
-5'4 |
 |
|
May
|
1127'6 |
1116'4 |
1120'6 |
-4'6 |
 |
|
Jul
|
1135'4 |
1124'6 |
1128'4 |
-4'4 |
 |
|
Aug
|
1127'0 |
1118'2 |
1121'6 |
-3'4 |
 |
|
Sep
|
1105'0 |
1098'4 |
1100'6 |
-3'6 |
 |
|
Nov
|
1105'0 |
1098'2 |
1100'4 |
-3'4 |
 |
|
Jan
|
1111'0 |
1108'0 |
1109'4 |
-3'0 |
 |
|
Mar
|
1108'4 |
1104'4 |
1107'0 |
-3'0 |
 |
|
May
|
|
|
1113'4 |
0'0 |
 |
|
Jul
|
1116'2 |
1113'4 |
1115'2 |
-2'0 |
 |
|
Aug
|
|
|
1115'4 |
0'0 |
 |
|
Sep
|
|
|
1095'6 |
0'0 |
 |
|
Nov
|
|
|
1079'2 |
0'0 |
 |
|
Jan
|
|
|
1093'2 |
0'0 |
 |
|
Mar
|
|
|
1091'2 |
0'0 |
 |
|
May
|
|
|
1094'2 |
0'0 |
 |
|
Jul
|
|
|
1102'0 |
0'0 |
 |
|
Aug
|
|
|
1094'6 |
0'0 |
 |
|
Sep
|
|
|
1074'6 |
0'0 |
 |
|
Nov
|
|
|
1095'0 |
0'0 |
 |
|
Jul
|
|
|
1095'0 |
0'0 |
 |
|
Nov
|
|
|
1080'6 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
3040 |
3034 |
3034 |
- 13 |
 |
|
Jan
|
3089 |
3052 |
3052 |
- 22 |
 |
|
Mar
|
3133 |
3102 |
3102 |
- 20 |
 |
|
May
|
3178 |
3150 |
3150 |
- 20 |
 |
|
Jul
|
3227 |
3200 |
3200 |
- 22 |
 |
|
Aug
|
3237 |
3207 |
3207 |
- 21 |
 |
|
Sep
|
3230 |
3205 |
3205 |
- 21 |
 |
|
Oct
|
3224 |
3198 |
3200 |
- 20 |
 |
|
Dec
|
3263 |
3235 |
3238 |
- 22 |
 |
|
Jan
|
3277 |
3258 |
3258 |
- 19 |
 |
|
Mar
|
3285 |
3285 |
3285 |
- 4 |
 |
|
May
|
|
|
3315 |
|
 |
|
Jul
|
|
|
3365 |
|
 |
|
Aug
|
|
|
3361 |
|
 |
|
Sep
|
|
|
3344 |
|
 |
|
Oct
|
|
|
3309 |
|
 |
|
Dec
|
|
|
3348 |
|
 |
|
Jul
|
|
|
3399 |
|
 |
|
Oct
|
|
|
3399 |
|
 |
|
Dec
|
|
|
3419 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
541'2 |
536'0 |
541'0 |
3'4 |
 |
|
Mar
|
540'0 |
533'6 |
537'6 |
2'0 |
 |
|
May
|
546'6 |
541'2 |
544'6 |
1'6 |
 |
|
Jul
|
554'4 |
549'4 |
552'4 |
1'4 |
 |
|
Sep
|
566'2 |
561'4 |
563'6 |
0'6 |
 |
|
Dec
|
582'0 |
577'4 |
580'4 |
1'6 |
 |
|
Mar
|
594'0 |
590'6 |
594'0 |
2'4 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
228.200 |
226.500 |
227.300 |
0.150 |
 |
|
Feb
|
228.025 |
226.200 |
227.025 |
- 0.125 |
 |
|
Apr
|
227.750 |
226.375 |
227.050 |
- 0.625 |
 |
|
Jun
|
221.525 |
220.175 |
220.750 |
- 0.825 |
 |
|
Aug
|
217.900 |
216.725 |
217.050 |
- 0.850 |
 |
|
Oct
|
216.600 |
215.575 |
215.850 |
- 0.625 |
 |
|
Dec
|
216.400 |
215.450 |
215.700 |
- 0.575 |
 |
|
Feb
|
215.600 |
215.175 |
215.525 |
- 0.075 |
 |
|
Apr
|
215.075 |
214.750 |
214.950 |
0.150 |
 |
|
Jun
|
208.325 |
208.325 |
208.325 |
- 0.025 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
81.925 |
81.675 |
81.750 |
0.100 |
 |
|
Feb
|
82.550 |
81.925 |
82.175 |
-0.100 |
 |
|
Apr
|
87.125 |
86.375 |
86.500 |
-0.275 |
 |
|
May
|
90.000 |
90.000 |
90.000 |
-0.250 |
 |
|
Jun
|
98.925 |
98.350 |
98.575 |
-0.075 |
 |
|
Jul
|
100.000 |
99.475 |
99.550 |
- 0.200 |
 |
|
Aug
|
99.275 |
98.975 |
99.100 |
-0.100 |
 |
|
Oct
|
84.450 |
84.050 |
84.125 |
-0.125 |
 |
|
Dec
|
76.600 |
76.350 |
76.350 |
-0.150 |
 |
|
Feb
|
79.425 |
79.425 |
79.425 |
|
 |
|
Apr
|
|
|
85.000 |
|
 |
|
 |
 |
 |
 |
|