 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
16413 |
 |
16 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
621'6 |
618'4 |
620'2 |
-0'6 |
|
|
|
May
|
618'2 |
614'4 |
617'0 |
-0'4 |
|
|
|
Jul
|
611'4 |
608'0 |
610'4 |
-0'2 |
|
|
|
Sep
|
580'0 |
577'2 |
579'2 |
-1'0 |
|
|
|
Dec
|
567'0 |
564'0 |
566'2 |
-1'2 |
|
|
|
Mar
|
574'0 |
571'6 |
574'0 |
-1'0 |
|
|
|
May
|
577'4 |
575'0 |
577'0 |
-1'2 |
|
|
|
Jul
|
576'6 |
574'2 |
576'6 |
-0'6 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1408'6 |
1396'2 |
1401'0 |
-2'0 |
|
|
|
May
|
1416'4 |
1404'4 |
1409'2 |
-1'6 |
|
|
|
Jul
|
1420'0 |
1407'6 |
1412'2 |
-1'6 |
|
|
|
Aug
|
1392'4 |
1384'2 |
1387'2 |
-1'4 |
|
|
|
Sep
|
1336'6 |
1328'0 |
1335'6 |
2'4 |
|
|
|
Nov
|
1311'2 |
1302'6 |
1305'6 |
-1'6 |
|
|
|
Jan
|
1311'4 |
1304'0 |
1306'0 |
-2'0 |
|
|
|
Mar
|
1302'0 |
1295'0 |
1296'0 |
-2'2 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
3943 |
3910 |
3917 |
- 22 |
|
|
|
May
|
3933 |
3900 |
3906 |
- 21 |
|
|
|
Jul
|
3920 |
3890 |
3897 |
- 19 |
|
|
|
Aug
|
3862 |
3833 |
3849 |
- 13 |
|
|
|
Sep
|
3767 |
3752 |
3754 |
- 28 |
|
|
|
Oct
|
3691 |
3682 |
3689 |
- 15 |
|
|
|
Dec
|
3693 |
3670 |
3674 |
- 21 |
|
|
|
Jan
|
3662 |
3660 |
3662 |
- 9 |
|
| |
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
638'4 |
627'4 |
638'4 |
7'2 |
|
|
|
May
|
605'0 |
601'6 |
605'0 |
4'2 |
|
|
|
Jul
|
565'0 |
564'6 |
565'0 |
1'6 |
|
|
|
Sep
|
515'0 |
510'2 |
510'2 |
-5'4 |
|
| |
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
137.425 |
135.500 |
136.375 |
- 1.600 |
|
|
|
Apr
|
141.350 |
139.025 |
140.250 |
- 2.025 |
|
|
|
Jun
|
136.700 |
134.525 |
135.750 |
- 1.725 |
|
|
|
Aug
|
135.900 |
134.175 |
135.425 |
- 1.325 |
|
|
|
Oct
|
141.000 |
139.525 |
140.650 |
- 0.875 |
|
|
|
Dec
|
144.800 |
143.650 |
144.775 |
- 0.425 |
|
|
|
Feb
|
147.250 |
146.250 |
147.225 |
- 0.250 |
|
|
|
Apr
|
148.500 |
147.750 |
148.475 |
- 0.525 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
159.850 |
157.650 |
158.600 |
- 1.800 |
|
|
|
Mar
|
162.050 |
158.225 |
161.450 |
- 2.050 |
|
|
|
Apr
|
167.100 |
163.900 |
166.700 |
- 1.750 |
|
|
|
May
|
171.250 |
168.225 |
170.625 |
- 1.600 |
|
|
|
Aug
|
180.525 |
178.500 |
180.350 |
- 1.150 |
|
|
|
Sep
|
181.775 |
180.325 |
181.725 |
- 1.050 |
|
|
|
Oct
|
182.425 |
181.250 |
182.400 |
- 0.925 |
|
|
|
Nov
|
182.250 |
181.200 |
181.825 |
- 1.400 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
87.250 |
84.800 |
86.150 |
0.125 |
|
|
|
Apr
|
96.325 |
93.400 |
95.100 |
0.375 |
|
|
|
May
|
100.000 |
98.000 |
99.675 |
0.750 |
|
|
|
Jun
|
106.200 |
103.700 |
105.725 |
1.175 |
|
|
|
Jul
|
105.450 |
104.000 |
104.575 |
0.050 |
|
|
|
Aug
|
103.700 |
101.975 |
102.725 |
- 1.200 |
|
|
|
Oct
|
88.150 |
86.450 |
86.675 |
-1.100 |
|
|
|
Dec
|
80.375 |
78.900 |
78.900 |
-0.950 |
|
| |
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
|
|
20.28 |
|
|
|
|
Feb
|
20.39 |
20.36 |
20.36 |
-0.09 |
|
|
|
Mar
|
21.40 |
21.40 |
21.40 |
-0.15 |
|
| |
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
4406.75 |
4328.75 |
4356.50 |
- 47.25 |
|
|
|
Jun
|
4395.75 |
4321.25 |
4345.00 |
- 50.75 |
|
|
|
Sep
|
4379.00 |
4335.00 |
4367.25 |
- 25.00 |
|
| |
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
34297.00 |
33855.00 |
34058.00 |
- 195.00 |
|
|
|
Jun
|
34190.00 |
33785.00 |
33980.00 |
- 184.00 |
|
|
|
Sep
|
|
|
35450.00 |
|
|
|
|
|
|
|
|
DTN Market Matters Blog
