 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
10533 |
 |
27 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
501'2 |
493'0 |
494'4 |
-2'6 |
|
|
|
Jul
|
507'0 |
498'6 |
500'4 |
-3'0 |
|
|
|
Sep
|
503'4 |
496'4 |
498'0 |
-2'4 |
|
|
|
Dec
|
501'4 |
495'0 |
496'4 |
-2'2 |
|
|
|
Mar
|
509'0 |
503'0 |
503'6 |
-2'0 |
|
|
|
May
|
514'2 |
508'4 |
510'2 |
-1'6 |
|
|
|
Jul
|
518'2 |
512'6 |
512'6 |
-2'0 |
|
|
|
Sep
|
502'0 |
498'6 |
498'6 |
-2'0 |
|
|
|
Dec
|
495'0 |
490'6 |
492'0 |
-2'2 |
|
|
|
Mar
|
500'2 |
498'6 |
498'6 |
-1'2 |
|
|
|
May
|
|
|
503'4 |
-1'2 |
|
|
|
Jul
|
|
|
505'6 |
-1'6 |
|
|
|
Sep
|
490'4 |
490'4 |
490'4 |
-1'0 |
|
|
|
Dec
|
479'6 |
479'0 |
479'2 |
-0'2 |
|
|
|
Jul
|
|
|
482'4 |
0'2 |
|
|
|
Dec
|
|
|
470'0 |
5'0 |
|
| |
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
772'2 |
752'2 |
757'6 |
3'4 |
|
|
|
Jul
|
778'4 |
758'4 |
764'2 |
4'2 |
|
|
|
Sep
|
785'0 |
768'0 |
770'6 |
3'6 |
|
|
|
Dec
|
795'0 |
775'4 |
781'2 |
3'2 |
|
|
|
Mar
|
796'4 |
784'0 |
784'0 |
2'2 |
|
|
|
May
|
789'4 |
778'0 |
778'0 |
0'2 |
|
|
|
Jul
|
770'2 |
753'2 |
753'2 |
-4'0 |
|
|
|
Sep
|
768'0 |
757'2 |
757'2 |
-4'6 |
|
|
|
Dec
|
765'4 |
765'4 |
765'4 |
-3'6 |
|
|
|
Mar
|
|
|
770'0 |
-1'2 |
|
|
|
May
|
|
|
760'6 |
-1'2 |
|
|
|
Jul
|
|
|
700'0 |
-1'2 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
1531'6 |
1504'0 |
1516'2 |
-4'6 |
|
|
|
Jul
|
1521'0 |
1492'4 |
1504'0 |
-6'4 |
|
|
|
Aug
|
1434'0 |
1412'0 |
1421'6 |
-3'4 |
|
|
|
Sep
|
1310'2 |
1295'0 |
1298'6 |
-1'4 |
|
|
|
Nov
|
1244'4 |
1234'4 |
1239'0 |
2'0 |
|
|
|
Jan
|
1249'2 |
1239'2 |
1243'4 |
2'0 |
|
|
|
Mar
|
1253'0 |
1243'2 |
1247'4 |
2'0 |
|
|
|
May
|
1256'2 |
1248'0 |
1251'6 |
1'4 |
|
|
|
Jul
|
1259'6 |
1251'6 |
1255'6 |
1'0 |
|
|
|
Aug
|
|
|
1222'0 |
1'2 |
|
|
|
Sep
|
|
|
1198'2 |
1'2 |
|
|
|
Nov
|
1203'4 |
1193'2 |
1200'0 |
1'0 |
|
|
|
Jan
|
1199'2 |
1199'2 |
1199'2 |
1'0 |
|
|
|
Mar
|
|
|
1120'0 |
1'0 |
|
|
|
May
|
|
|
1132'2 |
1'0 |
|
|
|
Jul
|
|
|
1168'4 |
1'0 |
|
|
|
Aug
|
|
|
1192'0 |
1'0 |
|
|
|
Sep
|
|
|
1071'0 |
0'0 |
|
|
|
Nov
|
1127'0 |
1125'0 |
1125'0 |
0'0 |
|
|
|
Jul
|
|
|
1139'4 |
0'0 |
|
|
|
Nov
|
|
|
1085'0 |
-1'2 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
123.850 |
122.500 |
123.500 |
0.625 |
|
|
|
Jun
|
125.450 |
123.050 |
124.900 |
1.050 |
|
|
|
Jul
|
123.350 |
121.300 |
123.200 |
1.425 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Apr
|
145.000 |
143.800 |
144.175 |
- 1.550 |
|
|
|
Jun
|
135.200 |
134.100 |
134.425 |
- 1.250 |
|
|
|
Aug
|
133.150 |
132.450 |
132.850 |
- 0.725 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
690'0 |
690'0 |
690'0 |
3'2 |
|
|
|
Jul
|
697'4 |
697'4 |
697'4 |
3'6 |
|
|
|
Sep
|
715'4 |
715'4 |
715'4 |
3'6 |
|
|
|
Dec
|
|
|
728'4 |
4'2 |
|
|
|
Mar
|
|
|
714'0 |
4'4 |
|
|
|
|
|
|
|
DTN Market Matters Blog
