 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22734 |
 |
- 96 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
446'0 |
442'6 |
444'0 |
3'0 |
 |
|
Jul
|
456'0 |
453'2 |
454'2 |
3'0 |
 |
|
Sep
|
460'6 |
458'4 |
459'0 |
2'6 |
 |
|
Dec
|
476'4 |
474'2 |
474'6 |
2'4 |
 |
|
Mar
|
489'0 |
486'6 |
487'0 |
2'2 |
 |
|
May
|
495'4 |
493'6 |
493'6 |
2'0 |
 |
|
Jul
|
499'0 |
496'6 |
497'0 |
2'2 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1183'6 |
1171'4 |
1174'0 |
-1'6 |
 |
|
Jul
|
1199'0 |
1187'0 |
1189'2 |
-2'0 |
 |
|
Aug
|
1190'0 |
1179'4 |
1181'6 |
-0'6 |
 |
|
Sep
|
1165'0 |
1156'0 |
1159'6 |
1'4 |
 |
|
Nov
|
1164'2 |
1156'2 |
1159'2 |
1'4 |
 |
|
Jan
|
1174'4 |
1167'0 |
1169'6 |
1'4 |
 |
|
Mar
|
1171'6 |
1164'6 |
1168'0 |
2'0 |
 |
|
May
|
1174'4 |
1168'4 |
1171'2 |
2'0 |
 |
|
Jul
|
1180'0 |
1174'0 |
1177'4 |
2'0 |
 |
|
Aug
|
|
|
1156'4 |
0'0 |
 |
|
Sep
|
|
|
1129'2 |
0'0 |
 |
|
Nov
|
1125'6 |
1123'0 |
1125'0 |
1'4 |
 |
|
Jan
|
|
|
1133'6 |
0'0 |
 |
|
Mar
|
|
|
1132'0 |
0'0 |
 |
|
May
|
|
|
1138'4 |
0'0 |
 |
|
Jul
|
|
|
1132'0 |
0'0 |
 |
|
Aug
|
|
|
1136'4 |
0'0 |
 |
|
Sep
|
|
|
1116'6 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
|
Jul
|
|
|
1121'0 |
0'0 |
 |
|
Nov
|
|
|
1096'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3334 |
3270 |
3304 |
- 14 |
 |
|
Jul
|
3295 |
3230 |
3266 |
- 22 |
 |
|
Aug
|
3244 |
3190 |
3218 |
- 25 |
 |
|
Sep
|
3203 |
3160 |
3180 |
- 26 |
 |
|
Oct
|
3169 |
3130 |
3150 |
- 27 |
 |
|
Dec
|
3202 |
3151 |
3182 |
- 25 |
 |
|
Jan
|
3206 |
3167 |
3182 |
- 30 |
 |
|
Mar
|
3198 |
3165 |
3174 |
- 28 |
 |
|
May
|
3198 |
3172 |
3172 |
- 28 |
 |
|
Jul
|
3211 |
3204 |
3206 |
- 10 |
 |
|
Aug
|
3184 |
3180 |
3180 |
- 24 |
 |
|
Sep
|
|
|
3184 |
|
 |
|
Oct
|
3125 |
3091 |
3098 |
- 51 |
 |
|
Dec
|
3163 |
3116 |
3124 |
- 44 |
 |
|
Jan
|
|
|
3080 |
|
 |
|
Mar
|
|
|
3171 |
|
 |
|
May
|
|
|
3189 |
|
 |
|
Jul
|
|
|
3210 |
|
 |
|
Aug
|
|
|
3208 |
|
 |
|
Sep
|
|
|
3200 |
|
 |
|
Oct
|
|
|
3200 |
|
 |
|
Dec
|
|
|
3215 |
|
 |
|
Jul
|
|
|
3283 |
|
 |
|
Oct
|
|
|
3283 |
|
 |
|
Dec
|
|
|
3303 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
584'4 |
576'2 |
582'6 |
11'6 |
 |
|
Jul
|
594'2 |
586'0 |
592'2 |
11'4 |
 |
|
Sep
|
605'6 |
598'2 |
604'4 |
11'4 |
 |
|
Dec
|
624'0 |
616'4 |
622'4 |
11'0 |
 |
|
Mar
|
638'4 |
631'4 |
636'6 |
10'0 |
 |
|
May
|
644'4 |
639'0 |
644'4 |
10'2 |
 |
|
Jul
|
642'2 |
636'6 |
642'2 |
9'6 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
252.250 |
249.750 |
251.875 |
2.000 |
 |
|
Jun
|
249.950 |
247.150 |
249.075 |
2.000 |
 |
|
Aug
|
245.675 |
243.450 |
244.700 |
1.400 |
 |
|
Oct
|
241.300 |
239.525 |
240.500 |
0.900 |
 |
|
Dec
|
240.475 |
238.875 |
239.725 |
0.675 |
 |
|
Feb
|
239.925 |
238.600 |
239.275 |
0.650 |
 |
|
Apr
|
239.000 |
237.725 |
238.475 |
0.575 |
 |
|
Jun
|
232.200 |
230.975 |
231.675 |
0.700 |
 |
|
Aug
|
228.900 |
227.750 |
228.275 |
0.425 |
 |
|
Oct
|
227.275 |
226.250 |
227.275 |
0.275 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
90.775 |
90.425 |
90.625 |
0.050 |
 |
|
May
|
95.950 |
95.225 |
95.225 |
-0.375 |
 |
|
Jun
|
104.500 |
103.500 |
103.550 |
- 0.400 |
 |
|
Jul
|
107.450 |
106.300 |
106.450 |
- 0.350 |
 |
|
Aug
|
107.450 |
106.225 |
106.325 |
- 0.425 |
 |
|
Oct
|
92.275 |
90.825 |
91.175 |
-0.475 |
 |
|
Dec
|
84.400 |
82.975 |
83.425 |
-0.475 |
 |
|
Feb
|
86.875 |
85.500 |
85.950 |
-0.525 |
 |
|
Apr
|
90.350 |
89.200 |
89.600 |
-0.600 |
 |
|
May
|
|
|
93.300 |
-0.600 |
 |
|
Jun
|
100.650 |
99.625 |
99.625 |
- 0.450 |
 |
|
Jul
|
100.500 |
99.900 |
99.900 |
- 0.600 |
 |
|
 |
 |
 |
 |
|