|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
18564 |
|
220 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep
|
406'4 |
394'0 |
394'6 |
-11'4 |
|
|
Dec
|
421'6 |
409'2 |
410'0 |
-10'6 |
|
|
Mar
|
436'0 |
424'2 |
424'6 |
-10'6 |
|
|
May
|
446'0 |
434'6 |
435'2 |
-10'4 |
|
|
Jul
|
453'2 |
442'2 |
442'6 |
-9'6 |
|
|
Sep
|
454'0 |
445'0 |
445'4 |
-8'6 |
|
|
Dec
|
460'0 |
451'6 |
452'2 |
-7'4 |
|
|
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug
|
1117'2 |
1071'4 |
1071'6 |
-38'4 |
|
|
Sep
|
1075'6 |
1038'6 |
1040'2 |
-32'4 |
|
|
Nov
|
1080'4 |
1045'0 |
1046'4 |
-31'0 |
|
|
Jan
|
1094'6 |
1061'0 |
1062'2 |
-29'6 |
|
|
Mar
|
1104'4 |
1073'0 |
1074'4 |
-27'4 |
|
|
May
|
1113'2 |
1083'6 |
1085'2 |
-25'2 |
|
|
Jul
|
1121'0 |
1092'6 |
1093'4 |
-24'4 |
|
|
Aug
|
1104'6 |
1096'4 |
1096'4 |
-23'4 |
|
|
Sep
|
|
|
1097'0 |
-22'6 |
|
|
Nov
|
1095'4 |
1070'2 |
1070'4 |
-22'4 |
|
|
Jan
|
1093'0 |
1093'0 |
1093'0 |
-22'4 |
|
|
Mar
|
|
|
1080'0 |
-22'6 |
|
|
May
|
|
|
1085'0 |
-22'4 |
|
|
Jul
|
|
|
1119'0 |
-22'4 |
|
|
Aug
|
|
|
1088'6 |
-22'4 |
|
|
Sep
|
|
|
1175'0 |
-22'2 |
|
|
Nov
|
1091'4 |
1091'4 |
1091'4 |
-22'2 |
|
|
Jul
|
|
|
1086'2 |
-22'2 |
|
|
Nov
|
|
|
1061'0 |
-22'2 |
|
|
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug
|
3548 |
3493 |
3514 |
9 |
|
|
Sep
|
3360 |
3298 |
3328 |
1 |
|
|
Oct
|
3266 |
3203 |
3223 |
- 34 |
|
|
Dec
|
3297 |
3221 |
3240 |
- 45 |
|
|
Jan
|
3301 |
3227 |
3244 |
- 45 |
|
|
Mar
|
3307 |
3240 |
3256 |
- 42 |
|
|
May
|
3327 |
3261 |
3281 |
- 38 |
|
|
Jul
|
3365 |
3291 |
3316 |
- 36 |
|
|
Aug
|
3356 |
3310 |
3328 |
- 34 |
|
|
Sep
|
3350 |
3300 |
3326 |
- 32 |
|
|
Oct
|
3337 |
3300 |
3319 |
- 28 |
|
|
Dec
|
3359 |
3306 |
3329 |
- 25 |
|
|
Jan
|
3362 |
3343 |
3343 |
- 26 |
|
|
Mar
|
|
|
3210 |
- 28 |
|
|
May
|
|
|
3185 |
- 27 |
|
|
Jul
|
|
|
3204 |
- 27 |
|
|
Aug
|
|
|
3194 |
- 26 |
|
|
Sep
|
|
|
3274 |
- 26 |
|
|
Oct
|
|
|
3309 |
2 |
|
|
Dec
|
|
|
3668 |
1 |
|
|
Jul
|
|
|
3420 |
1 |
|
|
Oct
|
|
|
3420 |
1 |
|
|
Dec
|
|
|
3378 |
1 |
|
|
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
Sep
|
541'2 |
522'0 |
522'6 |
-14'2 |
|
|
Dec
|
565'6 |
546'6 |
547'6 |
-14'0 |
|
|
Mar
|
585'4 |
567'2 |
567'6 |
-13'6 |
|
|
May
|
596'4 |
579'6 |
579'6 |
-13'4 |
|
|
Jul
|
601'6 |
584'6 |
585'6 |
-13'0 |
|
|
Sep
|
611'4 |
595'6 |
595'6 |
-12'2 |
|
|
Dec
|
623'6 |
610'0 |
610'0 |
-11'6 |
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug
|
189.325 |
188.250 |
188.525 |
- 0.325 |
|
|
Oct
|
189.025 |
187.900 |
188.500 |
- 0.050 |
|
|
Dec
|
189.400 |
188.525 |
189.125 |
0.400 |
|
|
Feb
|
190.000 |
189.225 |
189.725 |
0.250 |
|
|
Apr
|
191.125 |
190.450 |
190.800 |
- 0.050 |
|
|
Jun
|
184.250 |
183.675 |
184.000 |
0.025 |
|
|
Aug
|
181.800 |
181.225 |
181.600 |
0.225 |
|
|
Oct
|
183.300 |
182.625 |
183.250 |
0.475 |
|
|
Dec
|
185.400 |
184.750 |
184.900 |
- 0.100 |
|
|
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
Aug
|
94.100 |
93.375 |
93.475 |
-0.300 |
|
|
Oct
|
78.550 |
77.600 |
78.150 |
0.400 |
|
|
Dec
|
70.425 |
69.850 |
70.350 |
0.375 |
|
|
Feb
|
74.025 |
73.525 |
73.875 |
0.325 |
|
|
Apr
|
79.200 |
78.725 |
78.975 |
0.325 |
|
|
May
|
85.575 |
84.225 |
84.650 |
-0.875 |
|
|
Jun
|
91.875 |
91.175 |
91.425 |
0.325 |
|
|
Jul
|
92.450 |
91.775 |
91.950 |
0.250 |
|
|
Aug
|
91.150 |
90.775 |
91.000 |
0.200 |
|
|
Oct
|
78.075 |
76.950 |
77.850 |
1.075 |
|
|
Dec
|
70.600 |
70.600 |
70.600 |
-0.300 |
|
|
|
|
|
|
|