 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15985 |
 |
96 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
683'4 |
680'6 |
682'2 |
-0'2 |
 |
|
May
|
680'4 |
678'0 |
679'2 |
-0'6 |
 |
|
Jul
|
667'4 |
665'6 |
666'4 |
-1'4 |
 |
|
Sep
|
606'6 |
605'0 |
605'2 |
-1'6 |
 |
|
Dec
|
590'0 |
588'0 |
588'2 |
-1'6 |
 |
|
Mar
|
596'6 |
595'2 |
595'2 |
-1'4 |
 |
|
May
|
599'0 |
599'0 |
599'0 |
-0'4 |
 |
|
Jul
|
598'0 |
598'0 |
598'0 |
0'0 |
 |
|
Sep
|
|
|
561'6 |
2'0 |
 |
|
Dec
|
549'0 |
545'0 |
547'6 |
2'2 |
 |
|
Mar
|
552'6 |
552'6 |
552'6 |
2'2 |
 |
|
May
|
|
|
555'2 |
2'2 |
 |
|
Jul
|
|
|
560'0 |
2'2 |
 |
|
Sep
|
|
|
520'2 |
2'2 |
 |
|
Dec
|
503'2 |
503'2 |
503'2 |
1'2 |
 |
|
Jul
|
|
|
508'0 |
1'2 |
 |
|
Dec
|
|
|
481'0 |
0'4 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1526'2 |
1520'2 |
1522'6 |
-0'6 |
 |
|
May
|
1518'0 |
1512'2 |
1515'2 |
0'4 |
 |
|
Jul
|
1507'0 |
1501'6 |
1505'2 |
0'6 |
 |
|
Aug
|
1464'0 |
1460'0 |
1462'4 |
0'2 |
 |
|
Sep
|
1389'6 |
1387'2 |
1389'6 |
1'4 |
 |
|
Nov
|
1354'6 |
1350'0 |
1354'0 |
1'4 |
 |
|
Jan
|
1357'0 |
1353'4 |
1357'0 |
1'4 |
 |
|
Mar
|
1345'0 |
1345'0 |
1345'0 |
0'0 |
 |
|
May
|
1343'6 |
1336'0 |
1343'4 |
5'6 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
4796 |
4770 |
4781 |
10 |
 |
|
May
|
4637 |
4619 |
4625 |
5 |
 |
|
Jul
|
4527 |
4512 |
4519 |
- 1 |
 |
|
Aug
|
4352 |
4346 |
4348 |
- 3 |
 |
|
Sep
|
4156 |
4144 |
4147 |
- 7 |
 |
|
Oct
|
3989 |
3976 |
3984 |
- 6 |
 |
|
Dec
|
3963 |
3950 |
3961 |
- 6 |
 |
|
Jan
|
3929 |
3929 |
3929 |
- 6 |
 |
|
Mar
|
3879 |
3845 |
3869 |
11 |
 |
|
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
61.01 |
60.64 |
60.87 |
0.08 |
 |
|
May
|
61.16 |
60.82 |
61.03 |
0.08 |
 |
|
Jul
|
61.04 |
60.74 |
60.92 |
0.09 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
77.425 |
75.600 |
77.100 |
0.225 |
 |
|
Apr
|
87.400 |
83.700 |
86.925 |
1.675 |
 |
|
May
|
95.075 |
92.275 |
94.625 |
1.375 |
 |
|
Jun
|
103.350 |
100.125 |
102.925 |
1.250 |
 |
|
Jul
|
104.475 |
101.700 |
104.100 |
1.225 |
 |
|
Aug
|
104.000 |
101.325 |
103.675 |
1.125 |
 |
|
Oct
|
91.350 |
89.125 |
91.125 |
0.850 |
 |
|
Dec
|
84.125 |
82.550 |
83.875 |
0.475 |
 |
|
Feb
|
87.275 |
86.850 |
87.175 |
0.100 |
 |
|
Apr
|
90.750 |
90.400 |
90.500 |
|
 |
|
May
|
|
|
96.750 |
|
 |
|
Jun
|
|
|
102.650 |
- 0.500 |
 |
|
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
157.600 |
156.675 |
156.725 |
- 0.875 |
 |
|
Apr
|
161.525 |
160.475 |
160.525 |
- 1.025 |
 |
|
Jun
|
158.200 |
157.225 |
157.375 |
- 0.825 |
 |
|
Aug
|
158.100 |
157.375 |
157.550 |
- 0.625 |
 |
|
Oct
|
162.575 |
161.900 |
161.975 |
- 0.625 |
 |
|
Dec
|
166.150 |
165.475 |
165.625 |
- 0.500 |
 |
|
Feb
|
168.500 |
167.800 |
167.950 |
- 0.475 |
 |
|
Apr
|
170.150 |
169.500 |
169.625 |
- 0.500 |
 |
|
Jun
|
165.125 |
164.300 |
164.300 |
- 0.675 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
179.725 |
179.475 |
179.575 |
0.175 |
 |
|
Mar
|
183.750 |
182.525 |
182.750 |
- 0.900 |
 |
|
Apr
|
188.400 |
186.825 |
186.975 |
- 1.350 |
 |
|
May
|
192.525 |
190.975 |
191.225 |
- 1.300 |
 |
|
Aug
|
205.425 |
204.250 |
204.725 |
- 0.750 |
 |
|
Sep
|
208.525 |
207.325 |
207.525 |
- 0.925 |
 |
|
Oct
|
210.950 |
209.600 |
209.650 |
- 1.200 |
 |
|
Nov
|
212.500 |
211.000 |
211.150 |
- 1.200 |
 |
|
Jan
|
|
|
210.650 |
|
 |
|
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
19.49 |
19.47 |
19.48 |
0.05 |
 |
|
Feb
|
|
|
18.27 |
|
 |
|
Mar
|
18.21 |
18.16 |
18.21 |
0.05 |
 |
|
 |
 |
 |
 |
|