 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
10146 |
 |
15 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
|
|
429'0 |
4'4 |
|
|
|
Mar
|
|
|
438'0 |
3'6 |
|
|
|
May
|
|
|
446'2 |
3'6 |
|
|
|
Jul
|
|
|
453'4 |
3'6 |
|
|
|
Sep
|
|
|
459'6 |
3'6 |
|
|
|
Dec
|
|
|
467'2 |
3'4 |
|
|
|
Mar
|
|
|
477'2 |
3'4 |
|
|
|
May
|
483'2 |
479'2 |
481'4 |
3'4 |
|
|
|
Jul
|
|
|
485'4 |
3'2 |
|
|
|
Sep
|
480'0 |
478'6 |
478'6 |
1'4 |
|
|
|
Dec
|
|
|
479'4 |
2'2 |
|
|
|
Mar
|
|
|
|
|
|
|
|
Jul
|
488'6 |
487'4 |
488'6 |
2'4 |
|
|
|
Dec
|
|
|
472'6 |
1'4 |
|
|
|
Dec
|
|
|
|
|
|
| |
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
706'0 |
705'0 |
705'4 |
-1'6 |
|
|
|
Mar
|
701'2 |
694'2 |
696'0 |
0'4 |
|
|
|
May
|
700'6 |
695'0 |
697'0 |
0'6 |
|
|
|
Jul
|
692'6 |
687'2 |
689'0 |
0'4 |
|
|
|
Sep
|
701'0 |
695'2 |
696'6 |
-0'4 |
|
|
|
Dec
|
710'4 |
705'4 |
708'2 |
-2'0 |
|
|
|
Mar
|
711'6 |
709'0 |
709'0 |
-1'6 |
|
|
|
May
|
|
|
750'0 |
-1'6 |
|
|
|
Jul
|
|
|
698'0 |
-0'2 |
|
|
|
Sep
|
|
|
715'0 |
-0'2 |
|
|
|
Dec
|
|
|
710'0 |
-0'2 |
|
|
|
Mar
|
|
|
717'4 |
-0'2 |
|
|
|
May
|
|
|
717'4 |
-0'2 |
|
|
|
Jul
|
|
|
704'0 |
-0'2 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
|
|
1343'2 |
18'2 |
|
|
|
Mar
|
|
|
1326'4 |
16'2 |
|
|
|
May
|
|
|
1312'4 |
15'2 |
|
|
|
Jul
|
|
|
1300'0 |
12'0 |
|
|
|
Aug
|
1268'4 |
1260'0 |
1268'0 |
7'4 |
|
|
|
Sep
|
1210'2 |
1202'4 |
1209'6 |
8'6 |
|
|
|
Nov
|
|
|
1172'2 |
8'0 |
|
|
|
Jan
|
1176'0 |
1170'0 |
1176'0 |
7'6 |
|
|
|
Mar
|
|
|
1180'2 |
7'6 |
|
|
|
May
|
|
|
1172'0 |
8'0 |
|
|
|
Jul
|
1188'0 |
1183'2 |
1187'2 |
8'2 |
|
|
|
Aug
|
|
|
1181'2 |
8'0 |
|
|
|
Sep
|
|
|
1150'0 |
6'2 |
|
|
|
Nov
|
|
|
1161'2 |
6'6 |
|
|
|
Jan
|
|
|
1145'2 |
6'6 |
|
|
|
Mar
|
|
|
1150'0 |
6'6 |
|
|
|
May
|
|
|
1162'4 |
6'6 |
|
|
|
Jul
|
|
|
1155'2 |
6'2 |
|
|
|
Aug
|
|
|
1152'6 |
1'0 |
|
|
|
Sep
|
|
|
1152'4 |
1'0 |
|
|
|
Nov
|
1120'0 |
1116'0 |
1120'0 |
6'0 |
|
|
|
Jul
|
|
|
1126'0 |
1'0 |
|
|
|
Nov
|
|
|
1116'0 |
1'0 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
82.100 |
81.300 |
81.300 |
-0.300 |
|
|
|
Feb
|
90.150 |
88.900 |
89.850 |
0.850 |
|
|
|
Apr
|
93.200 |
92.250 |
93.050 |
1.000 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
131.800 |
131.425 |
131.650 |
0.175 |
|
|
|
Feb
|
133.300 |
132.900 |
133.050 |
0.200 |
|
|
|
Apr
|
134.200 |
133.800 |
134.000 |
0.325 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
|
|
651'2 |
1'6 |
|
|
|
Mar
|
651'0 |
651'0 |
651'0 |
-0'4 |
|
|
|
May
|
|
|
656'4 |
-1'0 |
|
|
|
Jul
|
|
|
653'0 |
-1'0 |
|
|
|
Sep
|
|
|
661'6 |
-0'4 |
|
|
|
|
|
|
|
DTN Market Matters Blog
