 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15088 |
 |
139 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
655'4 |
645'6 |
648'2 |
1'0 |
 |
|
Jul
|
636'2 |
627'0 |
629'0 |
-0'4 |
 |
|
Sep
|
585'2 |
577'6 |
580'0 |
-0'4 |
 |
|
Dec
|
576'2 |
569'2 |
571'0 |
-1'2 |
 |
|
Mar
|
584'0 |
577'4 |
578'6 |
-1'6 |
 |
|
May
|
588'2 |
581'6 |
583'6 |
-1'4 |
 |
|
Jul
|
588'4 |
584'0 |
584'6 |
-1'2 |
 |
|
Sep
|
557'4 |
552'2 |
554'0 |
-1'2 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1478'2 |
1462'4 |
1475'0 |
7'2 |
 |
|
Jul
|
1451'4 |
1437'0 |
1449'0 |
4'4 |
 |
|
Aug
|
1403'6 |
1390'4 |
1401'0 |
3'0 |
 |
|
Sep
|
1333'2 |
1322'2 |
1329'6 |
-0'2 |
 |
|
Nov
|
1305'6 |
1295'6 |
1301'6 |
-2'0 |
 |
|
Jan
|
1311'4 |
1301'6 |
1306'6 |
-2'6 |
 |
|
Mar
|
1307'4 |
1298'2 |
1303'0 |
-2'6 |
 |
|
May
|
1309'6 |
1302'6 |
1304'4 |
-3'4 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
4619 |
4554 |
4565 |
- 14 |
 |
|
Jul
|
4572 |
4515 |
4521 |
- 15 |
 |
|
Aug
|
4469 |
4419 |
4423 |
- 17 |
 |
|
Sep
|
4331 |
4291 |
4299 |
- 14 |
 |
|
Oct
|
4218 |
4181 |
4187 |
- 15 |
 |
|
Dec
|
4188 |
4148 |
4158 |
- 14 |
 |
|
Jan
|
4131 |
4095 |
4104 |
- 13 |
 |
|
Mar
|
4020 |
3987 |
3992 |
- 18 |
 |
|
 |
@O - OATS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
385'6 |
376'0 |
378'0 |
-1'2 |
 |
|
Jul
|
373'2 |
366'0 |
368'4 |
-1'6 |
 |
|
Sep
|
368'4 |
367'6 |
367'6 |
0'0 |
 |
|
Dec
|
375'0 |
375'0 |
375'0 |
0'0 |
 |
|
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
165.675 |
164.925 |
165.600 |
0.650 |
 |
|
Jun
|
159.500 |
158.825 |
159.400 |
0.500 |
 |
|
Aug
|
159.350 |
158.700 |
159.300 |
0.575 |
 |
|
Oct
|
163.900 |
163.000 |
163.875 |
0.825 |
 |
|
Dec
|
168.625 |
167.800 |
168.575 |
0.775 |
 |
|
Feb
|
171.900 |
171.100 |
171.675 |
0.525 |
 |
|
Apr
|
174.150 |
173.500 |
173.850 |
0.250 |
 |
|
Jun
|
169.575 |
169.400 |
169.575 |
0.250 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
191.850 |
191.550 |
191.725 |
|
 |
|
Apr
|
198.000 |
196.600 |
197.950 |
0.725 |
 |
|
May
|
202.300 |
200.175 |
202.200 |
1.400 |
 |
|
Aug
|
218.850 |
216.600 |
218.725 |
1.825 |
 |
|
Sep
|
221.275 |
219.325 |
221.050 |
1.525 |
 |
|
Oct
|
223.000 |
221.600 |
222.825 |
1.225 |
 |
|
Nov
|
223.875 |
222.475 |
223.825 |
1.350 |
 |
|
Jan
|
222.000 |
221.000 |
222.000 |
1.200 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
77.600 |
76.750 |
77.050 |
-0.700 |
 |
|
May
|
85.800 |
84.500 |
84.700 |
-1.300 |
 |
|
Jun
|
92.400 |
90.425 |
91.175 |
-1.550 |
 |
|
Jul
|
94.275 |
92.400 |
92.950 |
-1.725 |
 |
|
Aug
|
94.300 |
92.725 |
93.450 |
-1.375 |
 |
|
Oct
|
84.525 |
83.175 |
83.850 |
-1.075 |
 |
|
Dec
|
79.600 |
78.400 |
79.000 |
-0.825 |
 |
|
Feb
|
83.175 |
82.200 |
82.400 |
-0.925 |
 |
|
 |
@DA - MILK CLASS III - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
18.06 |
18.03 |
18.06 |
0.01 |
 |
|
Apr
|
19.70 |
19.34 |
19.43 |
-0.09 |
 |
|
May
|
18.82 |
18.43 |
18.52 |
-0.06 |
 |
|
 |
@ES - E-MINI S&P 500 - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
4047.75 |
4006.00 |
4043.00 |
41.50 |
 |
|
Sep
|
4082.00 |
4041.50 |
4078.00 |
42.75 |
 |
|
Dec
|
|
|
4049.00 |
|
 |
|
 |
@YM - E-MINI DOW JONES $5 - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
32877.00 |
32616.00 |
32814.00 |
226.00 |
 |
|
Sep
|
33068.00 |
32981.00 |
33050.00 |
231.00 |
 |
|
Dec
|
|
|
33080.00 |
|
 |
|
 |
 |
 |
 |
|