 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21933 |
 |
279 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
436'6 |
436'6 |
436'6 |
2'0 |
 |
|
Mar
|
445'6 |
443'4 |
445'4 |
1'2 |
 |
|
May
|
453'0 |
451'4 |
453'0 |
1'2 |
 |
|
Jul
|
458'4 |
456'6 |
458'4 |
1'0 |
 |
|
Sep
|
452'6 |
451'2 |
452'4 |
0'2 |
 |
|
Dec
|
464'0 |
462'6 |
464'0 |
0'2 |
 |
|
Mar
|
476'6 |
475'6 |
475'6 |
-1'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
1096'0 |
1088'6 |
1091'0 |
-0'2 |
 |
|
Mar
|
1105'2 |
1098'6 |
1101'0 |
0'0 |
 |
|
May
|
1114'6 |
1108'6 |
1110'2 |
-0'2 |
 |
|
Jul
|
1123'4 |
1117'4 |
1119'4 |
0'0 |
 |
|
Aug
|
1116'2 |
1110'6 |
1113'2 |
0'6 |
 |
|
Sep
|
1096'6 |
1091'6 |
1093'2 |
0'4 |
 |
|
Nov
|
1099'4 |
1094'2 |
1095'2 |
-0'2 |
 |
|
Jan
|
1106'4 |
1104'4 |
1104'4 |
-0'2 |
 |
|
Mar
|
1103'2 |
1103'0 |
1103'0 |
-0'6 |
 |
|
May
|
1110'0 |
1109'0 |
1110'0 |
2'6 |
 |
|
Jul
|
|
|
1114'2 |
1'4 |
 |
|
Aug
|
|
|
1107'6 |
1'6 |
 |
|
Sep
|
|
|
1085'6 |
2'0 |
 |
|
Nov
|
1082'0 |
1082'0 |
1082'0 |
2'2 |
 |
|
Jan
|
|
|
1088'6 |
0'0 |
 |
|
Mar
|
|
|
1086'6 |
0'0 |
 |
|
May
|
|
|
1089'6 |
0'0 |
 |
|
Jul
|
|
|
1097'4 |
0'0 |
 |
|
Aug
|
|
|
1090'2 |
0'0 |
 |
|
Sep
|
|
|
1070'2 |
0'0 |
 |
|
Nov
|
|
|
1095'0 |
0'0 |
 |
|
Jul
|
|
|
1090'4 |
0'0 |
 |
|
Nov
|
|
|
1076'2 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
|
|
2993 |
|
 |
|
Jan
|
3027 |
3008 |
3025 |
13 |
 |
|
Mar
|
3078 |
3061 |
3076 |
13 |
 |
|
May
|
3128 |
3113 |
3128 |
14 |
 |
|
Jul
|
3188 |
3171 |
3186 |
15 |
 |
|
Aug
|
3201 |
3186 |
3201 |
15 |
 |
|
Sep
|
3208 |
3195 |
3208 |
16 |
 |
|
Oct
|
3200 |
3192 |
3199 |
7 |
 |
|
Dec
|
3242 |
3229 |
3236 |
7 |
 |
|
Jan
|
3253 |
3253 |
3253 |
6 |
 |
|
Mar
|
|
|
3260 |
|
 |
|
May
|
|
|
3276 |
|
 |
|
Jul
|
|
|
3308 |
- 4 |
 |
|
Aug
|
|
|
3304 |
|
 |
|
Sep
|
|
|
3280 |
|
 |
|
Oct
|
|
|
3243 |
|
 |
|
Dec
|
|
|
3285 |
- 12 |
 |
|
Jul
|
|
|
3357 |
|
 |
|
Oct
|
|
|
3357 |
|
 |
|
Dec
|
|
|
3377 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
|
|
530'2 |
0'0 |
 |
|
Mar
|
531'4 |
529'2 |
531'0 |
1'4 |
 |
|
May
|
539'6 |
537'4 |
539'4 |
1'6 |
 |
|
Jul
|
548'0 |
546'0 |
548'0 |
2'0 |
 |
|
Sep
|
560'0 |
558'4 |
560'0 |
1'4 |
 |
|
Dec
|
576'0 |
574'4 |
576'0 |
1'2 |
 |
|
Mar
|
|
|
588'0 |
0'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
227.200 |
225.500 |
227.200 |
- 0.025 |
 |
|
Feb
|
228.700 |
225.850 |
228.525 |
1.575 |
 |
|
Apr
|
228.500 |
225.875 |
228.425 |
1.475 |
 |
|
Jun
|
222.175 |
219.625 |
222.100 |
1.475 |
 |
|
Aug
|
218.475 |
216.075 |
218.400 |
1.425 |
 |
|
Oct
|
217.325 |
214.900 |
217.275 |
1.450 |
 |
|
Dec
|
217.600 |
214.975 |
217.500 |
1.475 |
 |
|
Feb
|
217.175 |
214.525 |
217.175 |
1.625 |
 |
|
Apr
|
216.225 |
213.675 |
216.225 |
1.700 |
 |
|
Jun
|
209.025 |
208.500 |
209.025 |
1.650 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
82.575 |
82.325 |
82.450 |
-0.050 |
 |
|
Feb
|
82.850 |
81.775 |
82.375 |
0.550 |
 |
|
Apr
|
87.650 |
86.475 |
87.375 |
0.850 |
 |
|
May
|
91.300 |
90.625 |
91.000 |
0.750 |
 |
|
Jun
|
99.850 |
98.700 |
99.675 |
0.800 |
 |
|
Jul
|
100.900 |
99.800 |
100.850 |
0.850 |
 |
|
Aug
|
100.300 |
99.000 |
100.175 |
0.775 |
 |
|
Oct
|
84.875 |
84.175 |
84.750 |
0.425 |
 |
|
Dec
|
76.525 |
76.025 |
76.525 |
0.100 |
 |
|
Feb
|
79.200 |
79.200 |
79.200 |
|
 |
|
Apr
|
|
|
85.000 |
|
 |
|
 |
 |
 |
 |
|