 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
10479 |
 |
- 47 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
495'0 |
480'4 |
483'6 |
-2'0 |
|
|
|
May
|
502'4 |
486'4 |
491'2 |
0'2 |
|
|
|
Jul
|
506'0 |
490'4 |
495'2 |
0'0 |
|
|
|
Sep
|
497'0 |
484'4 |
489'2 |
-1'2 |
|
|
|
Dec
|
493'6 |
481'4 |
486'4 |
-2'6 |
|
|
|
Mar
|
498'6 |
487'4 |
491'4 |
-2'6 |
|
|
|
May
|
503'2 |
493'4 |
496'0 |
-3'2 |
|
|
|
Jul
|
505'0 |
495'0 |
500'0 |
-1'2 |
|
|
|
Sep
|
485'2 |
482'0 |
484'2 |
-0'2 |
|
|
|
Dec
|
484'2 |
476'0 |
480'0 |
-2'2 |
|
|
|
Mar
|
488'0 |
483'0 |
483'0 |
-5'0 |
|
|
|
May
|
|
|
489'6 |
|
|
|
|
Jul
|
494'4 |
490'2 |
490'2 |
-2'6 |
|
|
|
Sep
|
|
|
476'6 |
3'4 |
|
|
|
Dec
|
470'0 |
468'0 |
470'0 |
0'6 |
|
|
|
Jul
|
482'4 |
482'4 |
482'4 |
6'4 |
|
|
|
Dec
|
455'2 |
455'2 |
455'2 |
0'0 |
|
| |
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
718'2 |
715'6 |
718'2 |
12'0 |
|
|
|
May
|
725'4 |
710'4 |
720'4 |
7'2 |
|
|
|
Jul
|
717'2 |
703'0 |
712'2 |
6'4 |
|
|
|
Sep
|
721'4 |
711'0 |
720'0 |
8'6 |
|
|
|
Dec
|
732'4 |
722'0 |
729'0 |
7'0 |
|
|
|
Mar
|
736'0 |
725'4 |
732'2 |
6'6 |
|
|
|
May
|
718'2 |
715'4 |
717'6 |
4'4 |
|
|
|
Jul
|
690'0 |
688'4 |
689'0 |
6'0 |
|
|
|
Sep
|
693'6 |
693'6 |
693'6 |
4'6 |
|
|
|
Dec
|
700'0 |
700'0 |
700'0 |
3'4 |
|
|
|
Mar
|
|
|
703'2 |
3'6 |
|
|
|
May
|
|
|
703'2 |
3'6 |
|
|
|
Jul
|
|
|
660'0 |
3'6 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1457'6 |
1435'2 |
1444'4 |
7'0 |
|
|
|
May
|
1459'6 |
1435'4 |
1444'6 |
6'6 |
|
|
|
Jul
|
1429'0 |
1404'2 |
1412'0 |
2'4 |
|
|
|
Aug
|
1376'6 |
1353'2 |
1359'2 |
1'0 |
|
|
|
Sep
|
1265'4 |
1242'2 |
1251'6 |
0'4 |
|
|
|
Nov
|
1197'2 |
1172'6 |
1178'4 |
-7'4 |
|
|
|
Jan
|
1201'0 |
1176'6 |
1185'0 |
-4'6 |
|
|
|
Mar
|
1203'2 |
1180'0 |
1186'4 |
-6'2 |
|
|
|
May
|
1205'2 |
1181'6 |
1191'0 |
-4'0 |
|
|
|
Jul
|
1206'4 |
1186'0 |
1196'4 |
-1'4 |
|
|
|
Aug
|
|
|
1179'4 |
5'2 |
|
|
|
Sep
|
1142'4 |
1142'4 |
1142'4 |
-5'4 |
|
|
|
Nov
|
1144'4 |
1126'4 |
1136'4 |
-1'0 |
|
|
|
Jan
|
|
|
1119'0 |
4'2 |
|
|
|
Mar
|
|
|
1120'0 |
4'4 |
|
|
|
May
|
|
|
1135'2 |
4'4 |
|
|
|
Jul
|
|
|
1100'0 |
4'4 |
|
|
|
Aug
|
|
|
1130'2 |
4'4 |
|
|
|
Sep
|
|
|
1071'0 |
4'4 |
|
|
|
Nov
|
1094'4 |
1094'4 |
1094'4 |
4'4 |
|
|
|
Jul
|
|
|
1102'2 |
2'6 |
|
|
|
Nov
|
1085'0 |
1085'0 |
1085'0 |
2'0 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Apr
|
114.150 |
112.650 |
113.025 |
0.625 |
|
|
|
May
|
117.700 |
|
116.850 |
|
|
|
|
Jun
|
120.800 |
119.750 |
120.050 |
0.700 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Apr
|
143.450 |
143.000 |
143.100 |
- 0.050 |
|
|
|
Jun
|
135.800 |
135.500 |
135.600 |
0.125 |
|
|
|
Aug
|
133.400 |
133.200 |
133.350 |
0.200 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
|
|
610'0 |
4'2 |
|
|
|
May
|
656'0 |
656'0 |
656'0 |
10'0 |
|
|
|
Jul
|
659'4 |
659'4 |
659'4 |
10'0 |
|
|
|
Sep
|
|
|
622'0 |
3'2 |
|
|
|
Dec
|
|
|
658'4 |
3'0 |
|
|
|
|
|
|
|
DTN Market Matters Blog
