 |
Indexes |
|
|
|
|
|
|
|
|
 - Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
767'4 |
753'2 |
753'2 |
0'0 |
|
|
|
Jul
|
722'4 |
709'2 |
711'0 |
2'4 |
|
|
|
Sep
|
642'0 |
631'6 |
633'6 |
2'6 |
|
|
|
Dec
|
618'0 |
605'0 |
611'4 |
6'6 |
|
|
|
Mar
|
620'4 |
608'2 |
614'4 |
6'0 |
|
|
|
May
|
620'0 |
609'4 |
614'0 |
4'2 |
|
|
|
Jul
|
617'2 |
606'6 |
612'4 |
4'0 |
|
|
|
Sep
|
551'0 |
541'6 |
549'0 |
3'4 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
1605'2 |
1589'6 |
1599'0 |
17'0 |
|
|
|
Jul
|
1567'6 |
1543'0 |
1556'0 |
13'6 |
|
|
|
Aug
|
1513'6 |
1492'2 |
1503'2 |
11'6 |
|
|
|
Sep
|
1437'4 |
1417'2 |
1428'2 |
12'6 |
|
|
|
Nov
|
1400'0 |
1383'0 |
1391'2 |
8'4 |
|
|
|
Jan
|
1397'4 |
1383'0 |
1389'2 |
8'6 |
|
|
|
Mar
|
1370'4 |
1356'2 |
1363'0 |
8'2 |
|
|
|
May
|
1360'6 |
1350'0 |
1355'4 |
7'6 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
4278 |
4274 |
4278 |
35 |
|
|
|
Jul
|
4301 |
4250 |
4267 |
23 |
|
|
|
Aug
|
4240 |
4192 |
4206 |
15 |
|
|
|
Sep
|
4166 |
4120 |
4131 |
2 |
|
|
|
Oct
|
4077 |
4031 |
4047 |
- 8 |
|
|
|
Dec
|
4069 |
4020 |
4039 |
- 10 |
|
|
|
Jan
|
4034 |
4001 |
4001 |
- 18 |
|
|
|
Mar
|
3946 |
3897 |
3897 |
- 38 |
|
| |
|
@O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
406'2 |
406'2 |
406'2 |
5'2 |
|
|
|
Jul
|
423'4 |
416'0 |
421'6 |
4'6 |
|
|
|
Sep
|
|
|
385'6 |
9'6 |
|
|
|
Dec
|
394'0 |
392'0 |
394'0 |
2'0 |
|
| |
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
114.550 |
113.100 |
114.500 |
1.400 |
|
|
|
Aug
|
118.000 |
116.675 |
117.675 |
1.100 |
|
|
|
Oct
|
123.375 |
121.750 |
123.025 |
1.350 |
|
|
|
Dec
|
127.400 |
125.575 |
127.250 |
1.650 |
|
|
|
Feb
|
130.450 |
128.700 |
130.250 |
1.650 |
|
|
|
Apr
|
132.600 |
130.775 |
132.600 |
1.550 |
|
|
|
Jun
|
126.975 |
125.650 |
126.925 |
1.525 |
|
|
|
Aug
|
126.500 |
125.200 |
126.500 |
1.375 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
131.850 |
128.650 |
130.675 |
1.725 |
|
|
|
Aug
|
145.700 |
142.225 |
144.625 |
2.050 |
|
|
|
Sep
|
147.975 |
144.625 |
147.100 |
1.875 |
|
|
|
Oct
|
149.925 |
146.475 |
148.875 |
1.725 |
|
|
|
Nov
|
151.700 |
148.400 |
150.650 |
1.650 |
|
|
|
Jan
|
151.475 |
148.775 |
151.100 |
1.925 |
|
|
|
Mar
|
152.000 |
150.425 |
151.475 |
1.750 |
|
|
|
Apr
|
|
|
151.575 |
2.200 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
111.525 |
110.650 |
111.350 |
0.225 |
|
|
|
Jun
|
114.575 |
112.550 |
114.325 |
0.875 |
|
|
|
Jul
|
114.725 |
112.500 |
114.475 |
1.050 |
|
|
|
Aug
|
109.950 |
107.725 |
109.700 |
1.325 |
|
|
|
Oct
|
92.175 |
90.250 |
91.825 |
1.050 |
|
|
|
Dec
|
83.950 |
82.500 |
83.700 |
0.775 |
|
|
|
Feb
|
84.925 |
83.925 |
84.750 |
0.450 |
|
|
|
Apr
|
86.275 |
85.575 |
86.025 |
0.350 |
|
| |
|
@DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
19.15 |
19.15 |
19.15 |
|
|
|
|
Jun
|
|
|
19.73 |
|
|
|
|
Jul
|
|
|
19.83 |
|
|
| |
|
@ES - E-MINI S&P 500 - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
4174.50 |
4151.50 |
4160.00 |
|
|
|
|
Sep
|
4164.50 |
4142.00 |
4150.00 |
|
|
|
|
Dec
|
4150.00 |
4137.25 |
4140.00 |
- 1.00 |
|
| |
|
@YM - E-MINI DOW JONES $5 - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
34218.00 |
34074.00 |
34154.00 |
36.00 |
|
|
|
Sep
|
34109.00 |
33995.00 |
34060.00 |
52.00 |
|
|
|
Dec
|
34000.00 |
33953.00 |
34000.00 |
53.00 |
|
|
|
|
|
|
|
DTN Market Matters Blog
