 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
14636 |
 |
149 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
760'0 |
743'6 |
750'6 |
10'6 |
 |
|
Sep
|
636'6 |
616'4 |
619'4 |
-9'0 |
 |
|
Dec
|
627'0 |
604'2 |
607'0 |
-12'2 |
 |
|
Mar
|
633'0 |
610'6 |
613'2 |
-12'4 |
 |
|
May
|
636'2 |
614'4 |
617'2 |
-12'0 |
 |
|
Jul
|
634'2 |
613'2 |
615'2 |
-11'0 |
 |
|
Sep
|
603'0 |
585'2 |
586'4 |
-9'4 |
 |
|
Dec
|
590'4 |
575'0 |
575'4 |
-7'2 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
1683'2 |
1622'0 |
1622'0 |
-49'0 |
 |
|
Aug
|
1573'2 |
1505'2 |
1510'4 |
-50'6 |
 |
|
Sep
|
1488'4 |
1412'4 |
1417'2 |
-58'6 |
 |
|
Nov
|
1470'6 |
1391'2 |
1395'2 |
-62'6 |
 |
|
Jan
|
1475'2 |
1396'2 |
1401'4 |
-61'4 |
 |
|
Mar
|
1464'6 |
1391'6 |
1395'2 |
-57'2 |
 |
|
May
|
1461'0 |
1391'4 |
1396'0 |
-54'4 |
 |
|
Jul
|
1456'6 |
1388'0 |
1391'4 |
-52'4 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
4701 |
4550 |
4617 |
-102 |
 |
|
Aug
|
4369 |
4201 |
4226 |
-134 |
 |
|
Sep
|
4177 |
3989 |
4014 |
-149 |
 |
|
Oct
|
4070 |
3873 |
3894 |
-170 |
 |
|
Dec
|
4081 |
3880 |
3899 |
-175 |
 |
|
Jan
|
4073 |
3875 |
3895 |
-172 |
 |
|
Mar
|
4026 |
3838 |
3861 |
-157 |
 |
|
May
|
3981 |
3814 |
3835 |
-153 |
 |
|
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
677'0 |
677'0 |
677'0 |
-11'0 |
 |
|
Sep
|
516'4 |
500'4 |
516'4 |
-10'4 |
 |
|
Dec
|
503'0 |
485'4 |
498'6 |
-14'0 |
 |
|
Mar
|
487'2 |
478'0 |
478'0 |
-14'2 |
 |
|
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Aug
|
135.650 |
132.700 |
134.600 |
2.025 |
 |
|
Oct
|
140.925 |
138.800 |
139.925 |
1.200 |
 |
|
Dec
|
146.450 |
144.875 |
145.700 |
0.900 |
 |
|
Feb
|
151.175 |
149.725 |
150.575 |
0.825 |
 |
|
Apr
|
154.225 |
152.900 |
153.875 |
0.875 |
 |
|
Jun
|
149.100 |
148.175 |
148.625 |
0.575 |
 |
|
Aug
|
148.575 |
147.825 |
148.175 |
0.550 |
 |
|
Oct
|
152.050 |
152.000 |
152.000 |
0.675 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Aug
|
175.575 |
173.550 |
174.000 |
0.900 |
 |
|
Sep
|
178.550 |
176.150 |
177.275 |
1.425 |
 |
|
Oct
|
181.225 |
178.425 |
180.050 |
1.775 |
 |
|
Nov
|
183.225 |
180.650 |
182.050 |
1.800 |
 |
|
Jan
|
183.825 |
181.575 |
182.550 |
1.575 |
 |
|
Mar
|
184.875 |
182.500 |
183.900 |
1.600 |
 |
|
Apr
|
185.900 |
184.650 |
185.900 |
1.775 |
 |
|
May
|
187.700 |
185.900 |
187.000 |
1.750 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
110.275 |
109.050 |
109.700 |
0.475 |
 |
|
Aug
|
104.225 |
102.300 |
102.900 |
0.875 |
 |
|
Oct
|
89.925 |
88.600 |
88.825 |
0.250 |
 |
|
Dec
|
83.675 |
82.600 |
82.825 |
0.100 |
 |
|
Feb
|
88.300 |
87.075 |
87.500 |
-0.225 |
 |
|
Apr
|
92.000 |
90.750 |
91.300 |
-0.525 |
 |
|
May
|
94.925 |
94.500 |
94.500 |
-1.250 |
 |
|
Jun
|
100.250 |
99.225 |
99.475 |
- 0.750 |
 |
|
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
22.67 |
22.11 |
22.45 |
-0.11 |
 |
|
Aug
|
22.75 |
22.24 |
22.34 |
-0.40 |
 |
|
Sep
|
22.95 |
22.55 |
22.72 |
-0.28 |
 |
|
 |
@ES - E-MINI S&P 500 - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Sep
|
3833.50 |
3744.50 |
3825.50 |
37.75 |
 |
|
Dec
|
3846.25 |
3759.50 |
3842.00 |
37.25 |
 |
|
Mar
|
3862.00 |
3812.50 |
3862.00 |
37.00 |
 |
|
 |
@YM - E-MINI DOW JONES $5 - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Sep
|
31116.00 |
30422.00 |
31045.00 |
280.00 |
 |
|
Dec
|
31150.00 |
30529.00 |
31097.00 |
274.00 |
 |
|
Mar
|
|
|
31292.00 |
319.00 |
 |
|
 |
 |
 |
 |
|