 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23155 |
 |
422 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
436'0 |
432'2 |
433'0 |
-2'0 |
 |
|
May
|
443'6 |
440'2 |
441'4 |
-1'4 |
 |
|
Jul
|
450'2 |
447'0 |
448'0 |
-1'2 |
 |
|
Sep
|
448'2 |
445'4 |
445'4 |
-1'4 |
 |
|
Dec
|
462'4 |
459'4 |
459'6 |
-1'2 |
 |
|
Mar
|
474'2 |
471'2 |
471'4 |
-1'2 |
 |
|
May
|
480'0 |
477'0 |
477'0 |
-1'6 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1137'6 |
1102'0 |
1128'4 |
16'2 |
 |
|
May
|
1149'6 |
1115'6 |
1140'4 |
14'4 |
 |
|
Jul
|
1159'2 |
1127'4 |
1149'4 |
12'2 |
 |
|
Aug
|
1143'4 |
1118'2 |
1134'6 |
7'6 |
 |
|
Sep
|
1105'4 |
1089'0 |
1097'6 |
0'2 |
 |
|
Nov
|
1100'6 |
1089'6 |
1093'4 |
-5'0 |
 |
|
Jan
|
1109'4 |
1099'4 |
1102'0 |
-6'2 |
 |
|
Mar
|
1109'6 |
1099'6 |
1102'0 |
-6'4 |
 |
|
May
|
1113'4 |
1103'6 |
1106'4 |
-6'0 |
 |
|
Jul
|
1118'2 |
1112'6 |
1113'4 |
-6'0 |
 |
|
Aug
|
|
|
1108'6 |
0'0 |
 |
|
Sep
|
|
|
1057'0 |
0'0 |
 |
|
Nov
|
1087'2 |
1077'6 |
1077'6 |
-10'0 |
 |
|
Jan
|
|
|
1097'6 |
0'0 |
 |
|
Mar
|
|
|
1100'0 |
0'0 |
 |
|
May
|
|
|
1104'6 |
0'0 |
 |
|
Jul
|
|
|
1112'0 |
0'0 |
 |
|
Aug
|
|
|
1104'6 |
0'0 |
 |
|
Sep
|
|
|
1087'0 |
0'0 |
 |
|
Nov
|
1087'0 |
1087'0 |
1087'0 |
2'2 |
 |
|
Jul
|
|
|
1104'0 |
0'0 |
 |
|
Nov
|
1092'0 |
1092'0 |
1092'0 |
-0'2 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
3094 |
2996 |
3067 |
35 |
 |
|
May
|
3132 |
3036 |
3109 |
40 |
 |
|
Jul
|
3172 |
3081 |
3147 |
33 |
 |
|
Aug
|
3173 |
3092 |
3149 |
26 |
 |
|
Sep
|
3162 |
3092 |
3138 |
16 |
 |
|
Oct
|
3144 |
3084 |
3120 |
7 |
 |
|
Dec
|
3165 |
3112 |
3143 |
1 |
 |
|
Jan
|
3169 |
3127 |
3148 |
- 5 |
 |
|
Mar
|
3169 |
3140 |
3146 |
- 14 |
 |
|
May
|
3178 |
3175 |
3175 |
2 |
 |
|
Jul
|
3218 |
3180 |
3180 |
- 16 |
 |
|
Aug
|
3200 |
3200 |
3200 |
12 |
 |
|
Sep
|
3172 |
3172 |
3172 |
|
 |
|
Oct
|
|
|
3177 |
|
 |
|
Dec
|
3193 |
3193 |
3193 |
22 |
 |
|
Jan
|
|
|
3184 |
|
 |
|
Mar
|
|
|
3192 |
|
 |
|
May
|
|
|
3212 |
|
 |
|
Jul
|
|
|
3224 |
|
 |
|
Aug
|
|
|
3222 |
|
 |
|
Sep
|
|
|
3213 |
|
 |
|
Oct
|
|
|
3224 |
|
 |
|
Dec
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3297 |
|
 |
|
Oct
|
|
|
3297 |
|
 |
|
Dec
|
|
|
3317 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
539'2 |
531'2 |
533'4 |
-1'6 |
 |
|
May
|
548'0 |
540'2 |
543'2 |
-0'6 |
 |
|
Jul
|
558'4 |
550'6 |
553'4 |
-1'2 |
 |
|
Sep
|
570'6 |
563'2 |
565'6 |
-1'4 |
 |
|
Dec
|
589'0 |
581'6 |
584'0 |
-1'6 |
 |
|
Mar
|
604'0 |
598'6 |
599'6 |
-1'6 |
 |
|
May
|
611'6 |
608'6 |
611'6 |
2'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
240.000 |
238.000 |
239.950 |
4.700 |
 |
|
Apr
|
240.000 |
238.075 |
239.925 |
4.325 |
 |
|
Jun
|
236.225 |
234.525 |
236.200 |
4.000 |
 |
|
Aug
|
234.250 |
232.625 |
234.150 |
3.700 |
 |
|
Oct
|
233.925 |
232.325 |
233.700 |
3.400 |
 |
|
Dec
|
234.175 |
232.725 |
234.025 |
3.350 |
 |
|
Feb
|
233.975 |
232.525 |
233.875 |
3.450 |
 |
|
Apr
|
232.900 |
231.675 |
232.900 |
3.400 |
 |
|
Jun
|
225.225 |
224.325 |
224.400 |
2.325 |
 |
|
Aug
|
221.350 |
221.350 |
221.350 |
2.050 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
88.075 |
87.600 |
87.700 |
0.400 |
 |
|
Apr
|
99.750 |
98.550 |
98.700 |
0.325 |
 |
|
May
|
102.500 |
101.825 |
101.900 |
0.400 |
 |
|
Jun
|
111.850 |
110.725 |
111.200 |
0.650 |
 |
|
Jul
|
112.425 |
111.425 |
112.150 |
0.775 |
 |
|
Aug
|
110.750 |
109.900 |
110.600 |
0.675 |
 |
|
Oct
|
92.350 |
91.825 |
92.350 |
0.475 |
 |
|
Dec
|
82.525 |
82.000 |
82.475 |
0.450 |
 |
|
Feb
|
84.525 |
84.125 |
84.425 |
0.450 |
 |
|
Apr
|
87.175 |
87.175 |
87.175 |
0.075 |
 |
|
May
|
|
|
90.500 |
-0.300 |
 |
|
Jun
|
98.250 |
98.175 |
98.250 |
-0.175 |
 |
|
 |
 |
 |
 |
|