 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22881 |
 |
- 4 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
429'2 |
428'2 |
428'6 |
0'2 |
 |
|
May
|
437'0 |
435'6 |
436'6 |
1'0 |
 |
|
Jul
|
443'0 |
442'0 |
443'0 |
1'0 |
 |
|
Sep
|
442'4 |
441'2 |
442'4 |
1'0 |
 |
|
Dec
|
457'6 |
456'4 |
457'4 |
0'6 |
 |
|
Mar
|
469'6 |
468'6 |
469'6 |
0'4 |
 |
|
May
|
476'4 |
475'0 |
476'2 |
0'6 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1069'0 |
1066'0 |
1067'2 |
1'4 |
 |
|
May
|
1080'6 |
1077'6 |
1079'4 |
2'2 |
 |
|
Jul
|
1094'0 |
1091'0 |
1092'4 |
2'0 |
 |
|
Aug
|
1091'0 |
1089'0 |
1090'4 |
2'6 |
 |
|
Sep
|
1075'6 |
1073'6 |
1075'0 |
2'4 |
 |
|
Nov
|
1082'4 |
1079'2 |
1081'2 |
2'0 |
 |
|
Jan
|
1093'2 |
1090'4 |
1092'6 |
2'0 |
 |
|
Mar
|
1095'6 |
1092'6 |
1095'0 |
1'6 |
 |
|
May
|
1101'2 |
1098'4 |
1100'6 |
2'2 |
 |
|
Jul
|
|
|
1106'0 |
0'0 |
 |
|
Aug
|
|
|
1084'6 |
0'0 |
 |
|
Sep
|
|
|
1057'0 |
0'0 |
 |
|
Nov
|
|
|
1082'4 |
0'0 |
 |
|
Jan
|
|
|
1092'0 |
0'0 |
 |
|
Mar
|
|
|
1103'0 |
0'0 |
 |
|
May
|
|
|
1099'0 |
0'0 |
 |
|
Jul
|
|
|
1106'2 |
0'0 |
 |
|
Aug
|
|
|
1099'0 |
0'0 |
 |
|
Sep
|
|
|
1081'4 |
0'0 |
 |
|
Nov
|
|
|
1075'0 |
0'0 |
 |
|
Jul
|
|
|
1098'4 |
0'0 |
 |
|
Nov
|
|
|
1086'6 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
2925 |
2913 |
2919 |
|
 |
|
May
|
2965 |
2955 |
2959 |
2 |
 |
|
Jul
|
3012 |
3005 |
3008 |
2 |
 |
|
Aug
|
3027 |
3023 |
3026 |
2 |
 |
|
Sep
|
3039 |
3036 |
3039 |
3 |
 |
|
Oct
|
3046 |
3043 |
3045 |
2 |
 |
|
Dec
|
3086 |
3083 |
3086 |
3 |
 |
|
Jan
|
3104 |
3100 |
3103 |
3 |
 |
|
Mar
|
|
|
3112 |
- 1 |
 |
|
May
|
|
|
3132 |
|
 |
|
Jul
|
|
|
3161 |
|
 |
|
Aug
|
|
|
3179 |
|
 |
|
Sep
|
|
|
3157 |
|
 |
|
Oct
|
|
|
3177 |
|
 |
|
Dec
|
|
|
3150 |
|
 |
|
Jan
|
|
|
3184 |
|
 |
|
Mar
|
|
|
3169 |
|
 |
|
May
|
|
|
3189 |
|
 |
|
Jul
|
|
|
3201 |
|
 |
|
Aug
|
|
|
3199 |
|
 |
|
Sep
|
|
|
3190 |
|
 |
|
Oct
|
|
|
3201 |
|
 |
|
Dec
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3274 |
|
 |
|
Oct
|
|
|
3274 |
|
 |
|
Dec
|
|
|
3294 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
531'6 |
529'2 |
531'0 |
2'2 |
 |
|
May
|
540'4 |
538'0 |
540'0 |
2'2 |
 |
|
Jul
|
551'2 |
549'0 |
551'0 |
2'2 |
 |
|
Sep
|
563'4 |
562'6 |
563'4 |
2'0 |
 |
|
Dec
|
582'2 |
581'2 |
582'2 |
2'0 |
 |
|
Mar
|
598'0 |
598'0 |
598'0 |
2'0 |
 |
|
May
|
|
|
603'6 |
0'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
240.600 |
237.250 |
240.450 |
2.150 |
 |
|
Apr
|
241.800 |
238.250 |
241.775 |
2.100 |
 |
|
Jun
|
236.775 |
233.500 |
236.750 |
2.375 |
 |
|
Aug
|
233.975 |
231.075 |
233.800 |
2.275 |
 |
|
Oct
|
233.200 |
230.750 |
233.025 |
2.150 |
 |
|
Dec
|
233.650 |
231.200 |
233.525 |
2.200 |
 |
|
Feb
|
233.650 |
231.175 |
233.475 |
2.300 |
 |
|
Apr
|
232.875 |
230.300 |
232.600 |
2.375 |
 |
|
Jun
|
225.325 |
223.000 |
225.325 |
2.275 |
 |
|
Aug
|
220.000 |
220.000 |
220.000 |
1.775 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
88.750 |
87.775 |
88.625 |
0.800 |
 |
|
Apr
|
98.300 |
96.125 |
98.300 |
1.525 |
 |
|
May
|
102.000 |
100.375 |
101.925 |
1.300 |
 |
|
Jun
|
110.975 |
109.425 |
110.900 |
1.100 |
 |
|
Jul
|
111.875 |
110.450 |
111.800 |
1.125 |
 |
|
Aug
|
110.500 |
109.250 |
110.400 |
1.000 |
 |
|
Oct
|
92.450 |
91.700 |
92.375 |
0.550 |
 |
|
Dec
|
82.675 |
82.125 |
82.600 |
0.350 |
 |
|
Feb
|
84.650 |
84.150 |
84.575 |
0.325 |
 |
|
Apr
|
87.500 |
87.200 |
87.500 |
0.300 |
 |
|
May
|
|
|
90.900 |
0.300 |
 |
|
Jun
|
98.250 |
98.000 |
98.250 |
0.250 |
 |
|
 |
 |
 |
 |
|