 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
10692 |
 |
- 34 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
358'6 |
351'4 |
351'6 |
-4'4 |
|
|
|
Dec
|
368'2 |
361'4 |
361'4 |
-4'6 |
|
|
|
Mar
|
381'0 |
374'0 |
374'2 |
-4'6 |
|
|
|
May
|
388'6 |
382'2 |
382'6 |
-4'4 |
|
|
|
Jul
|
396'2 |
390'0 |
390'0 |
-4'4 |
|
|
|
Sep
|
403'6 |
397'6 |
397'6 |
-4'4 |
|
|
|
Dec
|
411'4 |
405'2 |
405'6 |
-4'6 |
|
|
|
Mar
|
419'6 |
415'2 |
415'2 |
-4'4 |
|
|
|
May
|
426'0 |
422'4 |
422'4 |
-4'4 |
|
|
|
Jul
|
427'4 |
426'4 |
426'4 |
-3'6 |
|
|
|
Sep
|
423'4 |
422'6 |
423'0 |
-3'2 |
|
|
|
Dec
|
416'0 |
415'4 |
415'4 |
-2'4 |
|
|
|
Jul
|
|
|
447'0 |
-3'0 |
|
|
|
Dec
|
424'4 |
424'4 |
424'4 |
-2'6 |
|
| |
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
642'2 |
625'2 |
632'4 |
7'0 |
|
|
|
Dec
|
654'0 |
638'4 |
643'2 |
4'4 |
|
|
|
Mar
|
658'4 |
644'0 |
647'4 |
3'6 |
|
|
|
May
|
661'2 |
647'4 |
650'6 |
3'2 |
|
|
|
Jul
|
652'0 |
639'0 |
644'4 |
3'6 |
|
|
|
Sep
|
658'0 |
651'2 |
654'2 |
4'0 |
|
|
|
Dec
|
674'6 |
669'4 |
669'4 |
4'0 |
|
|
|
Mar
|
|
|
675'0 |
3'4 |
|
|
|
May
|
|
|
677'4 |
3'4 |
|
|
|
Jul
|
|
|
670'0 |
-1'2 |
|
|
|
Sep
|
|
|
671'2 |
-1'2 |
|
|
|
Dec
|
|
|
679'0 |
-0'4 |
|
|
|
Mar
|
|
|
679'0 |
-0'4 |
|
|
|
May
|
|
|
679'0 |
-0'4 |
|
|
|
Jul
|
|
|
679'0 |
-0'4 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
1225'6 |
1210'6 |
1214'2 |
-9'4 |
|
|
|
Sep
|
1098'2 |
1069'6 |
1074'0 |
-26'2 |
|
|
|
Nov
|
1079'6 |
1056'0 |
1059'4 |
-23'4 |
|
|
|
Jan
|
1087'6 |
1064'2 |
1067'6 |
-23'4 |
|
|
|
Mar
|
1094'2 |
1072'6 |
1075'6 |
-22'4 |
|
|
|
May
|
1099'0 |
1080'0 |
1083'0 |
-21'6 |
|
|
|
Jul
|
1107'2 |
1087'0 |
1089'6 |
-22'0 |
|
|
|
Aug
|
1098'0 |
1085'6 |
1085'6 |
-20'0 |
|
|
|
Sep
|
|
|
1089'2 |
-15'4 |
|
|
|
Nov
|
1076'6 |
1065'0 |
1066'4 |
-13'4 |
|
|
|
Jan
|
1080'2 |
1073'4 |
1073'6 |
-13'4 |
|
|
|
Mar
|
|
|
1100'0 |
-12'4 |
|
|
|
May
|
|
|
1100'0 |
-11'6 |
|
|
|
Jul
|
1084'4 |
1083'0 |
1083'0 |
-11'0 |
|
|
|
Aug
|
|
|
1184'0 |
-11'0 |
|
|
|
Sep
|
|
|
1071'0 |
-11'0 |
|
|
|
Nov
|
1055'6 |
1054'0 |
1054'0 |
-9'2 |
|
|
|
Jul
|
1079'6 |
1078'0 |
1078'0 |
-9'2 |
|
|
|
Nov
|
|
|
1067'0 |
-11'0 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
118.400 |
117.650 |
118.050 |
|
|
|
|
Oct
|
103.350 |
102.675 |
102.800 |
- 0.350 |
|
|
|
Dec
|
94.400 |
94.400 |
94.400 |
0.225 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
157.300 |
155.300 |
157.300 |
- 0.625 |
|
|
|
Oct
|
156.700 |
154.500 |
155.950 |
- 1.325 |
|
|
|
Dec
|
157.000 |
155.100 |
156.350 |
- 1.675 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
544'0 |
533'4 |
534'0 |
4'0 |
|
|
|
Dec
|
553'4 |
553'4 |
553'4 |
3'0 |
|
|
|
Mar
|
|
|
572'0 |
1'6 |
|
|
|
May
|
|
|
584'4 |
1'0 |
|
|
|
Jul
|
|
|
598'0 |
0'0 |
|
|
|
|
|
|
|
DTN Market Matters Blog
