 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
19981 |
 |
- 218 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
445'2 |
435'0 |
444'6 |
6'0 |
 |
|
Sep
|
429'6 |
423'4 |
428'6 |
2'2 |
 |
|
Dec
|
444'0 |
438'2 |
443'2 |
2'4 |
 |
|
Mar
|
459'0 |
453'4 |
457'6 |
2'0 |
 |
|
May
|
468'4 |
463'0 |
467'2 |
1'6 |
 |
|
Jul
|
474'4 |
469'4 |
473'2 |
1'4 |
 |
|
Sep
|
465'2 |
462'0 |
464'6 |
1'2 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
1071'0 |
1040'6 |
1068'4 |
27'4 |
 |
|
Aug
|
1069'4 |
1039'2 |
1068'0 |
28'0 |
 |
|
Sep
|
1047'4 |
1018'2 |
1046'4 |
26'4 |
 |
|
Nov
|
1055'4 |
1025'0 |
1054'0 |
27'4 |
 |
|
Jan
|
1068'2 |
1039'0 |
1066'4 |
26'4 |
 |
|
Mar
|
1078'0 |
1050'6 |
1076'2 |
25'2 |
 |
|
May
|
1088'0 |
1061'6 |
1086'4 |
24'2 |
 |
|
Jul
|
1096'6 |
1070'6 |
1094'6 |
24'2 |
 |
|
Aug
|
1089'2 |
1082'6 |
1089'2 |
23'2 |
 |
|
Sep
|
|
|
1055'0 |
21'6 |
 |
|
Nov
|
1072'4 |
1051'2 |
1070'6 |
21'0 |
 |
|
Jan
|
1079'4 |
1064'0 |
1079'4 |
20'6 |
 |
|
Mar
|
|
|
1047'0 |
20'4 |
 |
|
May
|
1085'0 |
1084'4 |
1085'0 |
20'4 |
 |
|
Jul
|
|
|
1082'2 |
20'0 |
 |
|
Aug
|
|
|
1094'6 |
20'0 |
 |
|
Sep
|
|
|
1080'6 |
19'6 |
 |
|
Nov
|
1063'0 |
1063'0 |
1063'0 |
20'0 |
 |
|
Jul
|
|
|
1099'4 |
20'0 |
 |
|
Nov
|
1055'0 |
1055'0 |
1055'0 |
20'0 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
2954 |
2910 |
2913 |
- 26 |
 |
|
Aug
|
2992 |
2947 |
2949 |
- 29 |
 |
|
Sep
|
3015 |
2971 |
2973 |
- 30 |
 |
|
Oct
|
3025 |
2982 |
2985 |
- 29 |
 |
|
Dec
|
3068 |
3023 |
3029 |
- 29 |
 |
|
Jan
|
3093 |
3048 |
3054 |
- 29 |
 |
|
Mar
|
3125 |
3079 |
3087 |
- 28 |
 |
|
May
|
3144 |
3112 |
3118 |
- 29 |
 |
|
Jul
|
3177 |
3146 |
3153 |
- 28 |
 |
|
Aug
|
3182 |
3155 |
3161 |
- 29 |
 |
|
Sep
|
3180 |
3150 |
3159 |
- 30 |
 |
|
Oct
|
3161 |
3133 |
3133 |
- 33 |
 |
|
Dec
|
3175 |
3152 |
3153 |
- 33 |
 |
|
Jan
|
|
|
3188 |
- 34 |
 |
|
Mar
|
|
|
3134 |
- 34 |
 |
|
May
|
|
|
3173 |
- 33 |
 |
|
Jul
|
|
|
3142 |
- 33 |
 |
|
Aug
|
|
|
3189 |
- 33 |
 |
|
Sep
|
|
|
3174 |
- 33 |
 |
|
Oct
|
|
|
3162 |
- 33 |
 |
|
Dec
|
|
|
3190 |
- 33 |
 |
|
Jul
|
|
|
3266 |
- 33 |
 |
|
Oct
|
|
|
3266 |
- 33 |
 |
|
Dec
|
|
|
3295 |
- 33 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
544'6 |
522'2 |
543'0 |
17'2 |
 |
|
Sep
|
560'0 |
537'6 |
558'6 |
17'4 |
 |
|
Dec
|
581'2 |
559'4 |
580'0 |
17'0 |
 |
|
Mar
|
599'6 |
579'2 |
598'6 |
16'4 |
 |
|
May
|
610'2 |
590'4 |
609'2 |
15'6 |
 |
|
Jul
|
616'6 |
597'2 |
616'6 |
15'2 |
 |
|
Sep
|
628'4 |
609'6 |
628'4 |
14'4 |
 |
|
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
227.950 |
224.900 |
224.950 |
- 3.100 |
 |
|
Aug
|
216.525 |
212.250 |
212.250 |
- 4.500 |
 |
|
Oct
|
213.800 |
209.700 |
209.775 |
- 4.425 |
 |
|
Dec
|
214.000 |
210.175 |
210.475 |
- 3.775 |
 |
|
Feb
|
213.175 |
209.850 |
210.375 |
- 3.175 |
 |
|
Apr
|
211.850 |
208.775 |
209.400 |
- 2.775 |
 |
|
Jun
|
204.425 |
201.525 |
202.075 |
- 2.500 |
 |
|
Aug
|
200.825 |
198.200 |
198.775 |
- 2.325 |
 |
|
Oct
|
199.825 |
197.800 |
198.250 |
- 2.150 |
 |
|
Dec
|
|
|
200.325 |
- 2.150 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
103.850 |
103.650 |
103.700 |
0.050 |
 |
|
Jul
|
109.525 |
107.725 |
109.350 |
0.575 |
 |
|
Aug
|
110.300 |
108.450 |
110.125 |
- 0.050 |
 |
|
Oct
|
94.250 |
92.625 |
94.150 |
0.275 |
 |
|
Dec
|
85.375 |
84.050 |
85.350 |
-0.025 |
 |
|
Feb
|
87.050 |
85.800 |
86.950 |
0.075 |
 |
|
Apr
|
89.300 |
88.200 |
89.175 |
0.025 |
 |
|
May
|
91.500 |
91.125 |
91.500 |
0.075 |
 |
|
Jun
|
98.000 |
97.400 |
97.850 |
-0.075 |
 |
|
Jul
|
97.825 |
97.300 |
97.725 |
-0.025 |
 |
|
Aug
|
96.600 |
96.200 |
96.400 |
-0.125 |
 |
|
Oct
|
|
|
81.500 |
-0.125 |
 |
|
Dec
|
|
|
72.750 |
|
 |
|
 |
 |
 |
 |
|