 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21654 |
 |
- 49 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
440'4 |
440'4 |
440'4 |
-0'2 |
 |
|
Mar
|
448'6 |
446'6 |
448'2 |
0'2 |
 |
|
May
|
456'4 |
454'4 |
456'0 |
0'4 |
 |
|
Jul
|
461'6 |
460'0 |
461'4 |
0'4 |
 |
|
Sep
|
455'4 |
453'6 |
455'2 |
0'4 |
 |
|
Dec
|
466'6 |
465'0 |
466'4 |
0'6 |
 |
|
Mar
|
479'0 |
478'0 |
479'0 |
0'4 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
1087'6 |
1082'0 |
1083'6 |
-3'4 |
 |
|
Mar
|
1098'6 |
1093'6 |
1095'6 |
-2'4 |
 |
|
May
|
1109'4 |
1105'0 |
1106'6 |
-2'0 |
 |
|
Jul
|
1118'2 |
1114'4 |
1116'4 |
-1'4 |
 |
|
Aug
|
1111'4 |
1108'4 |
1110'4 |
-1'0 |
 |
|
Sep
|
1091'6 |
1089'4 |
1091'2 |
-1'2 |
 |
|
Nov
|
1094'4 |
1091'6 |
1093'2 |
-1'4 |
 |
|
Jan
|
1103'2 |
1101'0 |
1103'0 |
-0'6 |
 |
|
Mar
|
1102'2 |
1100'4 |
1102'2 |
-0'2 |
 |
|
May
|
|
|
1106'6 |
0'0 |
 |
|
Jul
|
|
|
1110'0 |
0'0 |
 |
|
Aug
|
|
|
1115'4 |
0'0 |
 |
|
Sep
|
|
|
1095'6 |
0'0 |
 |
|
Nov
|
|
|
1081'0 |
0'0 |
 |
|
Jan
|
|
|
1088'4 |
0'0 |
 |
|
Mar
|
|
|
1086'4 |
0'0 |
 |
|
May
|
|
|
1089'4 |
0'0 |
 |
|
Jul
|
|
|
1097'2 |
0'0 |
 |
|
Aug
|
|
|
1090'0 |
0'0 |
 |
|
Sep
|
|
|
1070'0 |
0'0 |
 |
|
Nov
|
|
|
1095'0 |
0'0 |
 |
|
Jul
|
|
|
1090'2 |
0'0 |
 |
|
Nov
|
|
|
1076'0 |
0'0 |
 |
| |
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
2970 |
2970 |
2970 |
- 12 |
 |
|
Jan
|
3018 |
2994 |
2997 |
- 16 |
 |
|
Mar
|
3073 |
3047 |
3051 |
- 17 |
 |
|
May
|
3125 |
3103 |
3105 |
- 17 |
 |
|
Jul
|
3183 |
3161 |
3165 |
- 16 |
 |
|
Aug
|
3198 |
3177 |
3179 |
- 16 |
 |
|
Sep
|
3205 |
3186 |
3187 |
- 15 |
 |
|
Oct
|
3204 |
3185 |
3188 |
- 13 |
 |
|
Dec
|
3242 |
3222 |
3227 |
- 12 |
 |
|
Jan
|
3254 |
3244 |
3244 |
- 14 |
 |
|
Mar
|
|
|
3275 |
|
 |
|
May
|
|
|
3300 |
|
 |
|
Jul
|
|
|
3336 |
1 |
 |
|
Aug
|
|
|
3337 |
1 |
 |
|
Sep
|
|
|
3344 |
|
 |
|
Oct
|
|
|
3309 |
|
 |
|
Dec
|
|
|
3330 |
|
 |
|
Jul
|
|
|
3386 |
|
 |
|
Oct
|
|
|
3386 |
|
 |
|
Dec
|
|
|
3406 |
|
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
|
|
535'0 |
0'0 |
 |
|
Mar
|
535'0 |
530'6 |
532'4 |
-2'0 |
 |
|
May
|
542'2 |
538'6 |
540'4 |
-1'4 |
 |
|
Jul
|
550'4 |
546'6 |
549'0 |
-1'0 |
 |
|
Sep
|
562'4 |
559'4 |
561'0 |
-1'2 |
 |
|
Dec
|
578'0 |
575'4 |
576'6 |
-1'2 |
 |
|
Mar
|
|
|
591'0 |
0'0 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
228.150 |
226.325 |
226.825 |
- 0.500 |
 |
|
Feb
|
228.600 |
225.650 |
226.975 |
0.275 |
 |
|
Apr
|
228.475 |
225.650 |
226.900 |
0.200 |
 |
|
Jun
|
221.900 |
219.200 |
220.550 |
0.225 |
 |
|
Aug
|
217.975 |
215.475 |
216.850 |
0.250 |
 |
|
Oct
|
216.600 |
214.225 |
215.650 |
0.275 |
 |
|
Dec
|
216.550 |
214.175 |
215.600 |
0.375 |
 |
|
Feb
|
215.975 |
213.750 |
215.050 |
0.300 |
 |
|
Apr
|
215.150 |
213.150 |
214.200 |
0.300 |
 |
|
Jun
|
208.025 |
206.350 |
206.350 |
0.375 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Dec
|
82.525 |
81.700 |
82.500 |
0.200 |
 |
|
Feb
|
82.525 |
80.650 |
82.050 |
-0.525 |
 |
|
Apr
|
86.875 |
85.500 |
86.675 |
-0.450 |
 |
|
May
|
90.350 |
89.625 |
90.350 |
-0.200 |
 |
|
Jun
|
99.050 |
97.775 |
99.000 |
-0.200 |
 |
|
Jul
|
100.150 |
98.925 |
100.125 |
- 0.175 |
 |
|
Aug
|
99.550 |
98.425 |
99.500 |
-0.200 |
 |
|
Oct
|
84.625 |
83.725 |
84.450 |
-0.200 |
 |
|
Dec
|
76.475 |
75.825 |
76.400 |
-0.050 |
 |
|
Feb
|
|
|
79.425 |
-0.050 |
 |
|
Apr
|
|
|
85.000 |
-0.050 |
 |
|
 |
 |
 |
 |
|