 |
Indexes |
|
|
|
|
|
|
|
|
 - Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
550'6 |
544'4 |
550'6 |
4'4 |
|
|
|
May
|
536'4 |
530'0 |
535'4 |
3'0 |
|
|
|
Jul
|
525'4 |
520'0 |
525'2 |
2'6 |
|
|
|
Sep
|
494'6 |
489'6 |
494'2 |
2'4 |
|
|
|
Dec
|
478'6 |
474'0 |
478'0 |
2'4 |
|
|
|
Mar
|
486'2 |
482'0 |
485'4 |
2'2 |
|
|
|
May
|
490'2 |
486'0 |
489'6 |
2'2 |
|
|
|
Jul
|
490'2 |
487'4 |
490'2 |
1'4 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1414'2 |
1414'2 |
1414'2 |
-1'0 |
|
|
|
May
|
1421'4 |
1403'2 |
1417'6 |
7'2 |
|
|
|
Jul
|
1403'6 |
1386'2 |
1400'0 |
5'0 |
|
|
|
Aug
|
1360'0 |
1344'2 |
1356'6 |
5'0 |
|
|
|
Sep
|
1280'4 |
1267'0 |
1278'0 |
4'2 |
|
|
|
Nov
|
1236'2 |
1223'0 |
1233'4 |
3'0 |
|
|
|
Jan
|
1231'6 |
1220'6 |
1230'2 |
3'0 |
|
|
|
Mar
|
1209'0 |
1204'2 |
1208'4 |
1'2 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
4170 |
4170 |
4170 |
- 11 |
|
|
|
May
|
4183 |
4152 |
4174 |
8 |
|
|
|
Jul
|
4166 |
4134 |
4157 |
8 |
|
|
|
Aug
|
4067 |
4037 |
4060 |
9 |
|
|
|
Sep
|
3946 |
3919 |
3942 |
12 |
|
|
|
Oct
|
3821 |
3807 |
3816 |
4 |
|
|
|
Dec
|
3809 |
3780 |
3803 |
11 |
|
|
|
Jan
|
3781 |
3781 |
3781 |
16 |
|
| |
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
374'2 |
374'2 |
374'2 |
4'0 |
|
|
|
May
|
370'4 |
366'4 |
369'2 |
-1'2 |
|
|
|
Jul
|
368'0 |
362'0 |
365'4 |
4'2 |
|
|
|
Sep
|
|
|
339'4 |
6'6 |
|
| |
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Apr
|
119.550 |
118.500 |
118.600 |
- 0.850 |
|
|
|
Jun
|
117.950 |
116.825 |
117.050 |
- 0.700 |
|
|
|
Aug
|
117.050 |
116.025 |
116.300 |
- 0.675 |
|
|
|
Oct
|
121.650 |
120.500 |
120.900 |
- 0.300 |
|
|
|
Dec
|
124.575 |
123.650 |
123.950 |
- 0.300 |
|
|
|
Feb
|
126.850 |
126.075 |
126.275 |
- 0.150 |
|
|
|
Apr
|
128.125 |
127.550 |
127.775 |
- 0.375 |
|
|
|
Jun
|
122.125 |
121.825 |
122.000 |
- 0.350 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
137.050 |
134.625 |
135.250 |
- 1.900 |
|
|
|
Apr
|
141.200 |
138.400 |
139.175 |
- 2.325 |
|
|
|
May
|
144.450 |
142.100 |
142.750 |
- 1.925 |
|
|
|
Aug
|
153.000 |
151.300 |
151.950 |
- 1.075 |
|
|
|
Sep
|
154.200 |
152.700 |
153.300 |
- 1.050 |
|
|
|
Oct
|
154.800 |
153.325 |
154.200 |
- 0.925 |
|
|
|
Nov
|
154.925 |
153.500 |
154.400 |
- 0.800 |
|
|
|
Jan
|
154.000 |
152.875 |
153.550 |
- 0.750 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Apr
|
88.300 |
86.800 |
87.175 |
-0.625 |
|
|
|
May
|
89.550 |
88.500 |
89.125 |
0.050 |
|
|
|
Jun
|
95.100 |
93.700 |
94.625 |
-0.125 |
|
|
|
Jul
|
95.625 |
94.325 |
95.175 |
-0.175 |
|
|
|
Aug
|
95.125 |
93.775 |
94.650 |
-0.075 |
|
|
|
Oct
|
80.825 |
79.650 |
80.675 |
0.600 |
|
|
|
Dec
|
74.225 |
73.300 |
74.200 |
0.600 |
|
|
|
Feb
|
77.000 |
76.250 |
77.000 |
0.525 |
|
| |
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
16.25 |
16.25 |
16.25 |
0.03 |
|
|
|
Apr
|
|
|
17.69 |
|
|
|
|
May
|
|
|
18.10 |
|
|
| |
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
3771.00 |
3731.25 |
3758.00 |
- 7.50 |
|
|
|
Jun
|
3760.50 |
3721.50 |
3747.75 |
- 7.75 |
|
|
|
Sep
|
3749.25 |
3712.25 |
3739.75 |
- 5.50 |
|
| |
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
30933.00 |
30641.00 |
30832.00 |
- 46.00 |
|
|
|
Jun
|
30830.00 |
30533.00 |
30733.00 |
- 37.00 |
|
|
|
Sep
|
30644.00 |
30466.00 |
30478.00 |
- 187.00 |
|
|
|
|
|
|
|
DTN Market Matters Blog
