 |
Indexes |
|
|
|
|
|
|
|
|
 - Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
349'0 |
345'2 |
346'4 |
4'0 |
|
|
|
Sep
|
350'0 |
345'4 |
346'0 |
2'4 |
|
|
|
Dec
|
360'0 |
355'2 |
355'6 |
2'2 |
|
|
|
Mar
|
371'2 |
366'2 |
366'6 |
1'6 |
|
|
|
May
|
376'6 |
372'0 |
372'2 |
1'4 |
|
|
|
Jul
|
380'4 |
375'6 |
376'2 |
1'4 |
|
|
|
Sep
|
371'2 |
368'4 |
369'2 |
1'4 |
|
|
|
Dec
|
377'2 |
374'6 |
375'6 |
1'6 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
901'4 |
897'0 |
897'0 |
4'4 |
|
|
|
Aug
|
904'0 |
895'6 |
899'4 |
8'2 |
|
|
|
Sep
|
905'0 |
895'2 |
900'0 |
10'0 |
|
|
|
Nov
|
912'4 |
902'4 |
907'0 |
10'2 |
|
|
|
Jan
|
916'2 |
906'6 |
911'0 |
9'6 |
|
|
|
Mar
|
909'6 |
899'6 |
904'4 |
9'6 |
|
|
|
May
|
907'0 |
897'0 |
901'6 |
9'4 |
|
|
|
Jul
|
912'0 |
902'6 |
907'2 |
9'4 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
2969 |
2942 |
2954 |
19 |
|
|
|
Aug
|
2994 |
2965 |
2979 |
17 |
|
|
|
Sep
|
3019 |
2990 |
3002 |
18 |
|
|
|
Oct
|
3042 |
3010 |
3023 |
21 |
|
|
|
Dec
|
3089 |
3045 |
3060 |
18 |
|
|
|
Jan
|
3101 |
3060 |
3074 |
20 |
|
|
|
Mar
|
3084 |
3049 |
3059 |
18 |
|
|
|
May
|
3068 |
3037 |
3045 |
19 |
|
| |
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
340'0 |
340'0 |
340'0 |
1'4 |
|
|
|
Sep
|
290'4 |
283'6 |
283'6 |
-4'0 |
|
|
|
Dec
|
284'6 |
280'0 |
280'6 |
-2'4 |
|
|
|
Mar
|
285'6 |
285'6 |
285'6 |
-3'0 |
|
| |
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
101.425 |
99.725 |
99.900 |
0.500 |
|
|
|
Oct
|
104.800 |
103.100 |
103.725 |
1.050 |
|
|
|
Dec
|
107.550 |
106.025 |
106.775 |
0.850 |
|
|
|
Feb
|
111.175 |
109.750 |
110.500 |
0.750 |
|
|
|
Apr
|
113.250 |
111.975 |
112.675 |
0.600 |
|
|
|
Jun
|
107.275 |
105.750 |
106.700 |
0.600 |
|
|
|
Aug
|
106.050 |
104.950 |
105.650 |
0.500 |
|
|
|
Oct
|
107.550 |
107.000 |
107.550 |
0.050 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
136.675 |
134.975 |
135.700 |
0.825 |
|
|
|
Sep
|
137.700 |
135.950 |
136.725 |
0.875 |
|
|
|
Oct
|
138.375 |
136.600 |
137.375 |
0.675 |
|
|
|
Nov
|
138.775 |
137.025 |
137.825 |
0.475 |
|
|
|
Jan
|
138.400 |
136.675 |
137.650 |
0.575 |
|
|
|
Mar
|
138.350 |
136.775 |
137.725 |
0.900 |
|
|
|
Apr
|
138.525 |
138.150 |
138.400 |
0.450 |
|
|
|
May
|
138.625 |
138.625 |
138.625 |
1.175 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
45.450 |
44.650 |
44.975 |
0.250 |
|
|
|
Aug
|
50.350 |
49.200 |
49.300 |
0.100 |
|
|
|
Oct
|
49.350 |
48.550 |
49.050 |
0.700 |
|
|
|
Dec
|
52.025 |
51.400 |
51.925 |
0.475 |
|
|
|
Feb
|
60.700 |
60.025 |
60.625 |
0.525 |
|
|
|
Apr
|
67.225 |
66.600 |
67.175 |
0.625 |
|
|
|
May
|
72.000 |
71.750 |
72.000 |
0.725 |
|
|
|
Jun
|
76.850 |
76.225 |
76.850 |
0.825 |
|
| |
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
23.28 |
22.96 |
23.25 |
0.28 |
|
|
|
Aug
|
21.70 |
21.08 |
21.64 |
0.69 |
|
|
|
Sep
|
19.23 |
18.94 |
19.17 |
0.36 |
|
| |
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
3174.50 |
3105.75 |
3164.50 |
35.50 |
|
|
|
Dec
|
3163.75 |
3096.00 |
3154.75 |
36.25 |
|
|
|
Mar
|
3153.00 |
3114.75 |
3152.75 |
40.75 |
|
| |
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
26197.00 |
25438.00 |
26073.00 |
314.00 |
|
|
|
Dec
|
26052.00 |
25400.00 |
25898.00 |
259.00 |
|
|
|
Mar
|
|
|
25852.00 |
|
|
|
|
|
|
|
|
DTN Market Matters Blog
