 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22744 |
 |
- 53 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
430'4 |
422'4 |
429'6 |
5'6 |
 |
|
May
|
438'6 |
431'2 |
438'0 |
5'6 |
 |
|
Jul
|
444'4 |
437'4 |
443'6 |
5'2 |
 |
|
Sep
|
442'6 |
437'2 |
442'2 |
4'4 |
 |
|
Dec
|
456'2 |
451'0 |
456'0 |
4'2 |
 |
|
Mar
|
468'4 |
463'6 |
468'2 |
3'4 |
 |
|
May
|
474'6 |
470'2 |
474'6 |
3'4 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1071'4 |
1061'2 |
1069'6 |
5'6 |
 |
|
May
|
1084'0 |
1074'0 |
1082'2 |
6'0 |
 |
|
Jul
|
1096'6 |
1087'0 |
1095'0 |
6'0 |
 |
|
Aug
|
1094'2 |
1085'0 |
1092'6 |
6'0 |
 |
|
Sep
|
1079'2 |
1069'4 |
1077'4 |
6'0 |
 |
|
Nov
|
1084'6 |
1075'4 |
1083'4 |
6'2 |
 |
|
Jan
|
1095'6 |
1087'0 |
1095'0 |
6'6 |
 |
|
Mar
|
1098'0 |
1089'6 |
1096'6 |
6'4 |
 |
|
May
|
1103'0 |
1096'0 |
1102'2 |
6'4 |
 |
|
Jul
|
1109'2 |
1104'2 |
1109'2 |
6'4 |
 |
|
Aug
|
|
|
1084'6 |
0'0 |
 |
|
Sep
|
|
|
1057'0 |
0'0 |
 |
|
Nov
|
1084'6 |
1082'0 |
1084'0 |
6'4 |
 |
|
Jan
|
1092'0 |
1092'0 |
1092'0 |
4'0 |
 |
|
Mar
|
|
|
1086'0 |
0'0 |
 |
|
May
|
|
|
1091'0 |
0'0 |
 |
|
Jul
|
|
|
1098'2 |
0'0 |
 |
|
Aug
|
|
|
1091'0 |
0'0 |
 |
|
Sep
|
|
|
1072'6 |
0'0 |
 |
|
Nov
|
1083'6 |
1083'6 |
1083'6 |
13'2 |
 |
|
Jul
|
|
|
1089'6 |
0'0 |
 |
|
Nov
|
|
|
1075'4 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
2999 |
2955 |
2993 |
31 |
 |
|
May
|
3027 |
2987 |
3018 |
25 |
 |
|
Jul
|
3070 |
3033 |
3063 |
24 |
 |
|
Aug
|
3084 |
3048 |
3077 |
22 |
 |
|
Sep
|
3090 |
3058 |
3082 |
17 |
 |
|
Oct
|
3089 |
3060 |
3082 |
14 |
 |
|
Dec
|
3125 |
3094 |
3115 |
11 |
 |
|
Jan
|
3137 |
3110 |
3129 |
9 |
 |
|
Mar
|
3151 |
3132 |
3142 |
9 |
 |
|
May
|
|
|
3151 |
- 1 |
 |
|
Jul
|
|
|
3180 |
|
 |
|
Aug
|
|
|
3185 |
|
 |
|
Sep
|
|
|
3175 |
|
 |
|
Oct
|
|
|
3155 |
|
 |
|
Dec
|
|
|
3155 |
|
 |
|
Jan
|
|
|
3184 |
|
 |
|
Mar
|
|
|
3188 |
|
 |
|
May
|
|
|
3208 |
|
 |
|
Jul
|
|
|
3220 |
|
 |
|
Aug
|
|
|
3218 |
|
 |
|
Sep
|
|
|
3209 |
|
 |
|
Oct
|
|
|
3220 |
|
 |
|
Dec
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3293 |
|
 |
|
Oct
|
|
|
3293 |
|
 |
|
Dec
|
|
|
3313 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
524'4 |
514'6 |
524'2 |
8'6 |
 |
|
May
|
534'4 |
526'0 |
534'2 |
7'6 |
 |
|
Jul
|
546'6 |
538'4 |
546'4 |
7'4 |
 |
|
Sep
|
560'6 |
553'0 |
560'6 |
7'2 |
 |
|
Dec
|
580'0 |
573'2 |
580'0 |
6'6 |
 |
|
Mar
|
595'2 |
590'0 |
595'2 |
5'2 |
 |
|
May
|
602'6 |
600'0 |
602'6 |
4'2 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
235.800 |
230.700 |
235.050 |
2.675 |
 |
|
Apr
|
238.150 |
232.650 |
237.275 |
2.450 |
 |
|
Jun
|
233.800 |
228.925 |
233.175 |
2.275 |
 |
|
Aug
|
231.375 |
226.900 |
230.700 |
1.950 |
 |
|
Oct
|
230.850 |
226.825 |
230.475 |
2.000 |
 |
|
Dec
|
231.300 |
227.500 |
231.050 |
1.875 |
 |
|
Feb
|
231.125 |
227.550 |
230.900 |
1.750 |
 |
|
Apr
|
230.400 |
226.900 |
230.375 |
1.875 |
 |
|
Jun
|
222.800 |
219.600 |
222.775 |
1.675 |
 |
|
Aug
|
|
|
218.750 |
- 0.500 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
88.800 |
88.175 |
88.275 |
-0.200 |
 |
|
Apr
|
96.750 |
95.900 |
96.025 |
-0.325 |
 |
|
May
|
100.000 |
99.550 |
99.600 |
- 0.175 |
 |
|
Jun
|
108.975 |
108.400 |
108.450 |
- 0.175 |
 |
|
Jul
|
109.425 |
108.950 |
109.100 |
0.050 |
 |
|
Aug
|
107.975 |
107.550 |
107.800 |
0.200 |
 |
|
Oct
|
90.425 |
89.900 |
90.350 |
0.400 |
 |
|
Dec
|
80.875 |
80.375 |
80.825 |
0.425 |
 |
|
Feb
|
82.900 |
82.475 |
82.900 |
0.450 |
 |
|
Apr
|
85.575 |
85.500 |
85.575 |
0.150 |
 |
|
May
|
|
|
88.825 |
0.225 |
 |
|
Jun
|
|
|
95.200 |
0.225 |
 |
|
 |
 |
 |
 |
|