 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
11043 |
 |
19 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
369'0 |
356'4 |
358'6 |
-3'6 |
|
|
|
Dec
|
376'6 |
364'2 |
366'6 |
-4'0 |
|
|
|
Mar
|
388'0 |
376'2 |
378'2 |
-4'2 |
|
|
|
May
|
396'0 |
384'4 |
386'6 |
-3'4 |
|
|
|
Jul
|
403'0 |
392'2 |
394'4 |
-3'0 |
|
|
|
Sep
|
409'4 |
399'6 |
400'0 |
-5'0 |
|
|
|
Dec
|
415'4 |
406'0 |
408'0 |
-2'6 |
|
|
|
Mar
|
422'4 |
415'2 |
417'2 |
-3'0 |
|
|
|
May
|
|
|
425'2 |
|
|
|
|
Jul
|
428'6 |
425'0 |
425'0 |
-4'6 |
|
|
|
Sep
|
|
|
421'0 |
|
|
|
|
Dec
|
421'0 |
414'6 |
414'6 |
-6'4 |
|
|
|
Jul
|
|
|
447'0 |
1'4 |
|
|
|
Dec
|
425'0 |
425'0 |
425'0 |
-5'4 |
|
| |
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
634'6 |
618'6 |
623'6 |
0'2 |
|
|
|
Dec
|
647'6 |
632'2 |
637'0 |
0'4 |
|
|
|
Mar
|
656'6 |
641'4 |
644'6 |
0'0 |
|
|
|
May
|
661'2 |
648'0 |
651'0 |
-0'2 |
|
|
|
Jul
|
653'6 |
640'0 |
640'0 |
-2'6 |
|
|
|
Sep
|
653'0 |
653'0 |
653'0 |
0'0 |
|
|
|
Dec
|
679'6 |
668'4 |
678'0 |
8'2 |
|
|
|
Mar
|
675'0 |
675'0 |
675'0 |
5'4 |
|
|
|
May
|
|
|
676'0 |
5'4 |
|
|
|
Jul
|
|
|
690'0 |
5'4 |
|
|
|
Sep
|
|
|
677'0 |
5'4 |
|
|
|
Dec
|
|
|
680'6 |
5'4 |
|
|
|
Mar
|
|
|
680'6 |
5'4 |
|
|
|
May
|
|
|
680'6 |
5'4 |
|
|
|
Jul
|
|
|
680'6 |
5'4 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
1232'6 |
1199'0 |
1209'0 |
8'0 |
|
|
|
Sep
|
1133'6 |
1100'6 |
1110'4 |
8'6 |
|
|
|
Nov
|
1107'2 |
1075'2 |
1083'0 |
6'4 |
|
|
|
Jan
|
1113'6 |
1083'0 |
1090'4 |
6'6 |
|
|
|
Mar
|
1120'0 |
1089'2 |
1097'4 |
6'6 |
|
|
|
May
|
1126'4 |
1095'6 |
1107'0 |
10'0 |
|
|
|
Jul
|
1132'0 |
1102'0 |
1114'2 |
11'2 |
|
|
|
Aug
|
1118'6 |
1106'4 |
1107'2 |
9'2 |
|
|
|
Sep
|
|
|
1085'6 |
|
|
|
|
Nov
|
1098'0 |
1075'4 |
1079'0 |
1'0 |
|
|
|
Jan
|
1096'0 |
1084'0 |
1084'0 |
1'4 |
|
|
|
Mar
|
1079'6 |
1079'4 |
1079'4 |
-4'4 |
|
|
|
May
|
1100'0 |
1100'0 |
1100'0 |
14'0 |
|
|
|
Jul
|
|
|
1092'0 |
6'2 |
|
|
|
Aug
|
|
|
1184'0 |
6'2 |
|
|
|
Sep
|
|
|
1071'0 |
6'2 |
|
|
|
Nov
|
1075'2 |
1067'0 |
1075'2 |
9'4 |
|
|
|
Jul
|
|
|
1119'0 |
2'6 |
|
|
|
Nov
|
1075'0 |
1067'6 |
1067'6 |
-5'6 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
122.950 |
122.100 |
122.200 |
- 2.375 |
|
|
|
Oct
|
107.800 |
107.450 |
107.800 |
- 2.650 |
|
|
|
Dec
|
98.700 |
98.500 |
98.500 |
- 3.000 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
157.700 |
155.450 |
155.625 |
- 0.425 |
|
|
|
Oct
|
159.000 |
156.400 |
156.600 |
- 1.400 |
|
|
|
Dec
|
158.150 |
155.800 |
157.000 |
- 0.725 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
531'0 |
525'6 |
531'0 |
6'2 |
|
|
|
Dec
|
553'4 |
552'0 |
552'0 |
5'6 |
|
|
|
Mar
|
|
|
576'4 |
5'2 |
|
|
|
May
|
|
|
584'4 |
5'4 |
|
|
|
Jul
|
|
|
618'6 |
5'4 |
|
|
|
|
|
|
|
DTN Market Matters Blog