 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22194 |
 |
- 60 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
455'0 |
448'2 |
448'6 |
-5'0 |
 |
|
Jul
|
465'6 |
459'2 |
459'6 |
-5'2 |
 |
|
Sep
|
469'6 |
463'2 |
463'4 |
-5'0 |
 |
|
Dec
|
483'4 |
477'2 |
477'4 |
-5'0 |
 |
|
Mar
|
495'0 |
489'2 |
489'6 |
-4'4 |
 |
|
May
|
501'6 |
496'6 |
497'0 |
-4'2 |
 |
|
Jul
|
505'4 |
500'6 |
501'2 |
-3'4 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1170'4 |
1155'2 |
1158'0 |
-8'4 |
 |
|
Jul
|
1186'6 |
1171'6 |
1174'0 |
-8'6 |
 |
|
Aug
|
1181'2 |
1167'2 |
1169'6 |
-7'6 |
 |
|
Sep
|
1159'6 |
1147'0 |
1149'6 |
-6'6 |
 |
|
Nov
|
1159'6 |
1146'4 |
1150'0 |
-6'0 |
 |
|
Jan
|
1169'4 |
1156'4 |
1159'4 |
-6'2 |
 |
|
Mar
|
1164'0 |
1151'6 |
1155'0 |
-6'0 |
 |
|
May
|
1165'6 |
1154'0 |
1157'4 |
-5'4 |
 |
|
Jul
|
1171'2 |
1159'6 |
1163'4 |
-5'6 |
 |
|
Aug
|
1156'4 |
1156'4 |
1156'4 |
-5'2 |
 |
|
Sep
|
|
|
1129'2 |
-3'0 |
 |
|
Nov
|
1122'4 |
1114'0 |
1115'0 |
-4'2 |
 |
|
Jan
|
|
|
1122'0 |
-4'0 |
 |
|
Mar
|
|
|
1107'6 |
-3'6 |
 |
|
May
|
|
|
1132'6 |
-3'4 |
 |
|
Jul
|
|
|
1132'0 |
-3'2 |
 |
|
Aug
|
|
|
1130'4 |
-3'2 |
 |
|
Sep
|
|
|
1110'6 |
-3'2 |
 |
|
Nov
|
|
|
1100'0 |
-3'2 |
 |
|
Jul
|
|
|
1115'0 |
-3'2 |
 |
|
Nov
|
|
|
1100'0 |
-3'2 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
3174 |
3114 |
3119 |
- 48 |
 |
|
Jul
|
3158 |
3107 |
3113 |
- 38 |
 |
|
Aug
|
3128 |
3089 |
3096 |
- 25 |
 |
|
Sep
|
3095 |
3062 |
3067 |
- 19 |
 |
|
Oct
|
3066 |
3036 |
3039 |
- 17 |
 |
|
Dec
|
3103 |
3069 |
3073 |
- 19 |
 |
|
Jan
|
3105 |
3074 |
3078 |
- 18 |
 |
|
Mar
|
3086 |
3061 |
3068 |
- 13 |
 |
|
May
|
3079 |
3059 |
3065 |
- 8 |
 |
|
Jul
|
3095 |
3077 |
3079 |
- 6 |
 |
|
Aug
|
3086 |
3070 |
3072 |
- 3 |
 |
|
Sep
|
3070 |
3058 |
3058 |
|
 |
|
Oct
|
3036 |
3036 |
3036 |
- 1 |
 |
|
Dec
|
3063 |
3059 |
3060 |
- 2 |
 |
|
Jan
|
|
|
3070 |
- 2 |
 |
|
Mar
|
|
|
3065 |
- 1 |
 |
|
May
|
|
|
3083 |
- 1 |
 |
|
Jul
|
|
|
3104 |
- 1 |
 |
|
Aug
|
|
|
3102 |
- 1 |
 |
|
Sep
|
|
|
3094 |
- 1 |
 |
|
Oct
|
|
|
3094 |
- 1 |
 |
|
Dec
|
|
|
3215 |
- 1 |
 |
|
Jul
|
|
|
3177 |
- 1 |
 |
|
Oct
|
|
|
3177 |
- 1 |
 |
|
Dec
|
|
|
3197 |
- 1 |
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
600'4 |
588'0 |
597'6 |
2'6 |
 |
|
Jul
|
611'4 |
599'2 |
608'0 |
1'6 |
 |
|
Sep
|
624'4 |
612'6 |
621'0 |
1'4 |
 |
|
Dec
|
642'0 |
630'6 |
638'4 |
1'2 |
 |
|
Mar
|
656'2 |
645'4 |
653'0 |
1'4 |
 |
|
May
|
662'2 |
651'6 |
660'6 |
2'4 |
 |
|
Jul
|
658'2 |
648'6 |
658'0 |
5'2 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
249.000 |
247.750 |
248.000 |
0.175 |
 |
|
Jun
|
247.600 |
245.375 |
245.550 |
- 1.225 |
 |
|
Aug
|
243.150 |
241.150 |
242.125 |
- 0.500 |
 |
|
Oct
|
238.125 |
236.350 |
237.425 |
- 0.500 |
 |
|
Dec
|
237.425 |
235.600 |
236.375 |
- 0.825 |
 |
|
Feb
|
237.225 |
235.500 |
236.175 |
- 0.900 |
 |
|
Apr
|
236.800 |
235.050 |
235.725 |
- 0.875 |
 |
|
Jun
|
230.250 |
228.575 |
229.100 |
- 1.025 |
 |
|
Aug
|
227.350 |
225.800 |
225.800 |
- 1.525 |
 |
|
Oct
|
226.050 |
225.850 |
225.850 |
- 1.775 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
90.825 |
90.200 |
90.775 |
0.300 |
 |
|
May
|
98.750 |
98.000 |
98.500 |
-0.375 |
 |
|
Jun
|
107.750 |
106.650 |
107.075 |
- 0.650 |
 |
|
Jul
|
110.025 |
109.225 |
109.900 |
- 0.150 |
 |
|
Aug
|
109.550 |
108.825 |
109.450 |
|
 |
|
Oct
|
93.525 |
92.750 |
93.475 |
0.325 |
 |
|
Dec
|
85.075 |
84.350 |
85.025 |
0.350 |
 |
|
Feb
|
87.300 |
86.625 |
87.275 |
0.300 |
 |
|
Apr
|
90.625 |
90.275 |
90.600 |
0.325 |
 |
|
May
|
93.300 |
93.300 |
93.300 |
0.050 |
 |
|
Jun
|
100.750 |
100.225 |
100.750 |
0.400 |
 |
|
Jul
|
100.500 |
100.375 |
100.500 |
0.150 |
 |
|
 |
 |
 |
 |
|