 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22830 |
 |
32 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
445'2 |
444'0 |
444'4 |
0'4 |
 |
|
Jul
|
455'6 |
454'4 |
455'0 |
0'0 |
 |
|
Sep
|
459'4 |
458'4 |
459'0 |
-0'2 |
 |
|
Dec
|
474'2 |
473'4 |
473'6 |
-0'4 |
 |
|
Mar
|
486'4 |
485'6 |
486'0 |
-0'4 |
 |
|
May
|
493'0 |
492'4 |
493'0 |
-0'4 |
 |
|
Jul
|
496'0 |
496'0 |
496'0 |
-0'6 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1167'4 |
1165'0 |
1166'6 |
1'4 |
 |
|
Jul
|
1183'2 |
1180'6 |
1182'4 |
1'4 |
 |
|
Aug
|
1178'2 |
1175'6 |
1177'2 |
1'4 |
 |
|
Sep
|
1155'0 |
1152'6 |
1155'0 |
2'2 |
 |
|
Nov
|
1153'6 |
1151'6 |
1153'4 |
1'0 |
 |
|
Jan
|
1163'6 |
1162'0 |
1163'6 |
0'4 |
 |
|
Mar
|
1161'4 |
1159'0 |
1161'4 |
0'6 |
 |
|
May
|
1161'6 |
1161'0 |
1161'4 |
-2'2 |
 |
|
Jul
|
|
|
1168'6 |
-1'2 |
 |
|
Aug
|
|
|
1156'4 |
0'0 |
 |
|
Sep
|
|
|
1129'2 |
0'0 |
 |
|
Nov
|
1117'4 |
1117'4 |
1117'4 |
-2'4 |
 |
|
Jan
|
|
|
1122'0 |
0'0 |
 |
|
Mar
|
|
|
1107'6 |
0'0 |
 |
|
May
|
|
|
1135'4 |
0'0 |
 |
|
Jul
|
|
|
1132'0 |
0'0 |
 |
|
Aug
|
|
|
1135'6 |
0'0 |
 |
|
Sep
|
|
|
1116'0 |
0'0 |
 |
|
Nov
|
|
|
1100'0 |
0'0 |
 |
|
Jul
|
|
|
1120'2 |
0'0 |
 |
|
Nov
|
|
|
1096'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3184 |
3177 |
3181 |
5 |
 |
|
Jul
|
3170 |
3163 |
3168 |
4 |
 |
|
Aug
|
3150 |
3144 |
3148 |
2 |
 |
|
Sep
|
3119 |
3119 |
3119 |
1 |
 |
|
Oct
|
3090 |
3084 |
3090 |
|
 |
|
Dec
|
3123 |
3113 |
3120 |
- 1 |
 |
|
Jan
|
|
|
3125 |
- 1 |
 |
|
Mar
|
3118 |
3118 |
3118 |
|
 |
|
May
|
|
|
3117 |
- 1 |
 |
|
Jul
|
|
|
3138 |
|
 |
|
Aug
|
|
|
3127 |
|
 |
|
Sep
|
|
|
3130 |
|
 |
|
Oct
|
|
|
3098 |
|
 |
|
Dec
|
|
|
3120 |
|
 |
|
Jan
|
|
|
3080 |
|
 |
|
Mar
|
|
|
3116 |
|
 |
|
May
|
|
|
3134 |
|
 |
|
Jul
|
|
|
3155 |
|
 |
|
Aug
|
|
|
3153 |
|
 |
|
Sep
|
|
|
3145 |
|
 |
|
Oct
|
|
|
3145 |
|
 |
|
Dec
|
|
|
3215 |
|
 |
|
Jul
|
|
|
3228 |
|
 |
|
Oct
|
|
|
3228 |
|
 |
|
Dec
|
|
|
3248 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
574'4 |
572'0 |
574'0 |
-0'4 |
 |
|
Jul
|
584'6 |
582'4 |
584'2 |
-0'6 |
 |
|
Sep
|
597'2 |
595'2 |
597'0 |
-0'4 |
 |
|
Dec
|
615'4 |
613'6 |
615'2 |
-0'4 |
 |
|
Mar
|
630'4 |
629'6 |
629'6 |
-1'2 |
 |
|
May
|
|
|
638'0 |
-0'6 |
 |
|
Jul
|
|
|
637'0 |
0'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
249.950 |
248.175 |
249.950 |
0.775 |
 |
|
Jun
|
247.575 |
244.750 |
247.525 |
1.275 |
 |
|
Aug
|
243.625 |
241.500 |
243.625 |
0.925 |
 |
|
Oct
|
239.850 |
238.000 |
239.775 |
0.950 |
 |
|
Dec
|
239.275 |
237.300 |
239.250 |
1.100 |
 |
|
Feb
|
238.825 |
236.975 |
238.825 |
0.975 |
 |
|
Apr
|
237.975 |
236.350 |
237.925 |
0.850 |
 |
|
Jun
|
231.150 |
229.825 |
231.100 |
0.750 |
 |
|
Aug
|
228.175 |
227.000 |
228.000 |
1.000 |
 |
|
Oct
|
227.000 |
226.950 |
227.000 |
0.325 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
90.800 |
90.200 |
90.750 |
0.475 |
 |
|
May
|
96.350 |
95.500 |
96.025 |
-0.475 |
 |
|
Jun
|
104.900 |
103.650 |
104.175 |
- 0.525 |
 |
|
Jul
|
107.750 |
106.450 |
107.000 |
- 0.775 |
 |
|
Aug
|
107.550 |
106.425 |
107.000 |
- 0.675 |
 |
|
Oct
|
92.325 |
91.225 |
91.775 |
-0.600 |
 |
|
Dec
|
84.350 |
83.475 |
83.950 |
-0.575 |
 |
|
Feb
|
86.875 |
86.050 |
86.575 |
-0.425 |
 |
|
Apr
|
90.475 |
89.675 |
90.150 |
-0.325 |
 |
|
May
|
|
|
93.300 |
-0.325 |
 |
|
Jun
|
100.625 |
100.025 |
100.250 |
- 0.375 |
 |
|
Jul
|
100.500 |
100.350 |
100.500 |
- 0.250 |
 |
|
 |
 |
 |
 |
|