 |
Indexes |
 |
 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
119.425 |
119.325 |
119.375 |
- 0.025 |
 |
|
Jun
|
117.725 |
117.675 |
117.725 |
0.050 |
 |
|
Aug
|
116.900 |
116.850 |
116.875 |
- 0.025 |
 |
|
Oct
|
121.200 |
121.100 |
121.100 |
- 0.125 |
 |
|
Dec
|
124.450 |
124.375 |
124.375 |
|
 |
|
Feb
|
126.650 |
126.650 |
126.650 |
- 0.025 |
 |
|
Apr
|
128.025 |
128.025 |
128.025 |
|
 |
|
Jun
|
122.350 |
121.325 |
122.350 |
0.850 |
 |
|
Aug
|
120.400 |
120.300 |
120.400 |
0.175 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
137.275 |
135.875 |
137.000 |
0.475 |
 |
|
Apr
|
141.600 |
139.675 |
141.250 |
0.825 |
 |
|
May
|
144.400 |
144.350 |
144.350 |
- 0.225 |
 |
|
Aug
|
153.000 |
152.500 |
153.000 |
- 0.025 |
 |
|
Sep
|
154.325 |
152.450 |
153.850 |
1.450 |
 |
|
Oct
|
155.000 |
153.000 |
155.000 |
1.775 |
 |
|
Nov
|
155.000 |
153.000 |
154.775 |
1.975 |
 |
|
Jan
|
154.100 |
152.550 |
154.100 |
1.550 |
 |
|
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
552'6 |
546'0 |
546'0 |
-4'2 |
 |
|
May
|
538'2 |
529'2 |
532'2 |
-3'0 |
 |
|
Jul
|
526'6 |
518'4 |
521'2 |
-2'6 |
 |
|
Sep
|
492'2 |
486'0 |
488'4 |
-1'2 |
 |
|
Dec
|
476'4 |
470'2 |
473'0 |
-0'4 |
 |
|
Mar
|
484'0 |
478'0 |
480'2 |
-1'0 |
 |
|
May
|
487'6 |
482'4 |
485'0 |
-0'4 |
 |
|
Jul
|
489'0 |
484'0 |
485'6 |
-1'0 |
 |
|
Sep
|
450'4 |
446'2 |
447'0 |
-0'4 |
 |
|
Dec
|
435'4 |
431'2 |
432'4 |
-0'2 |
 |
|
Mar
|
440'0 |
440'0 |
440'0 |
0'2 |
 |
|
May
|
|
|
436'0 |
0'2 |
 |
|
Jul
|
|
|
443'2 |
0'2 |
 |
|
Sep
|
|
|
406'0 |
0'2 |
 |
|
Dec
|
421'6 |
420'6 |
420'6 |
-0'4 |
 |
|
Jul
|
|
|
425'0 |
-0'2 |
 |
|
Dec
|
|
|
416'0 |
-0'2 |
 |
|
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
616'0 |
615'4 |
615'4 |
-9'4 |
 |
|
May
|
631'0 |
624'0 |
624'4 |
-1'4 |
 |
|
Jul
|
636'0 |
629'4 |
629'6 |
-1'2 |
 |
|
Sep
|
641'0 |
635'0 |
636'0 |
-0'2 |
 |
|
Dec
|
648'4 |
642'4 |
643'2 |
-1'0 |
 |
|
Mar
|
651'2 |
647'6 |
650'4 |
-8'0 |
 |
|
May
|
647'6 |
646'0 |
646'0 |
-4'4 |
 |
|
Jul
|
628'4 |
620'0 |
625'6 |
-1'6 |
 |
|
Sep
|
|
|
632'0 |
-1'4 |
 |
|
Dec
|
|
|
632'0 |
-0'6 |
 |
|
Mar
|
|
|
654'2 |
-0'6 |
 |
|
May
|
|
|
649'4 |
-0'6 |
 |
|
Jul
|
|
|
600'0 |
-0'2 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
653'0 |
649'2 |
649'2 |
-2'6 |
 |
|
May
|
660'6 |
650'6 |
652'0 |
-4'0 |
 |
|
Jul
|
650'2 |
642'0 |
642'6 |
-3'6 |
 |
|
Sep
|
647'4 |
640'0 |
640'6 |
-3'6 |
 |
|
Dec
|
652'6 |
645'4 |
647'0 |
-2'4 |
 |
|
Mar
|
657'4 |
650'4 |
651'2 |
-3'2 |
 |
|
May
|
648'4 |
648'4 |
648'4 |
-4'2 |
 |
|
Jul
|
631'0 |
629'6 |
629'6 |
-1'6 |
 |
|
Sep
|
627'0 |
627'0 |
627'0 |
-1'6 |
 |
|
Dec
|
|
|
640'0 |
-1'6 |
 |
|
Mar
|
|
|
644'6 |
-1'6 |
 |
|
May
|
|
|
623'4 |
-3'4 |
 |
|
Jul
|
|
|
602'0 |
-5'6 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1418'6 |
1418'6 |
1418'6 |
8'0 |
 |
|
May
|
1415'4 |
1405'0 |
1412'0 |
4'4 |
 |
|
Jul
|
1399'4 |
1388'4 |
1396'6 |
5'2 |
 |
|
Aug
|
1354'0 |
1345'2 |
1352'2 |
4'2 |
 |
|
Sep
|
1274'2 |
1266'4 |
1272'2 |
3'2 |
 |
|
Nov
|
1229'6 |
1220'6 |
1226'0 |
2'0 |
 |
|
Jan
|
1226'0 |
1218'2 |
1223'2 |
2'2 |
 |
|
Mar
|
1202'6 |
1195'6 |
1200'0 |
2'2 |
 |
|
May
|
1193'4 |
1188'6 |
1191'6 |
1'4 |
 |
|
Jul
|
1190'4 |
1189'2 |
1189'2 |
2'6 |
 |
|
Aug
|
|
|
1161'0 |
-1'4 |
 |
|
Sep
|
|
|
1129'6 |
-1'2 |
 |
|
Nov
|
1102'0 |
1096'0 |
1099'6 |
0'4 |
 |
|
Jan
|
|
|
1105'2 |
0'4 |
 |
|
Mar
|
|
|
1040'0 |
0'4 |
 |
|
May
|
|
|
1025'4 |
0'4 |
 |
|
Jul
|
|
|
948'0 |
0'4 |
 |
|
Aug
|
|
|
1099'0 |
0'4 |
 |
|
Sep
|
|
|
1087'0 |
0'4 |
 |
|
Nov
|
1026'0 |
1026'0 |
1026'0 |
-1'0 |
 |
|
Jul
|
|
|
1042'0 |
-1'0 |
 |
|
Nov
|
|
|
1041'4 |
-1'0 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
87.925 |
87.750 |
87.800 |
-0.125 |
 |
|
May
|
90.850 |
88.525 |
89.325 |
1.425 |
 |
|
Jun
|
94.775 |
94.550 |
94.550 |
-0.300 |
 |
|
Jul
|
95.450 |
95.250 |
95.250 |
-0.225 |
 |
|
Aug
|
94.750 |
94.725 |
94.725 |
-0.200 |
 |
|
Oct
|
80.250 |
79.425 |
80.150 |
0.825 |
 |
|
Dec
|
73.500 |
73.500 |
73.500 |
-0.050 |
 |
|
Feb
|
76.450 |
76.450 |
76.450 |
0.025 |
 |
|
Apr
|
79.500 |
79.200 |
79.500 |
0.250 |
 |
|
May
|
|
|
82.750 |
0.250 |
 |
|
Jun
|
87.725 |
87.350 |
87.725 |
0.225 |
 |
|
Jul
|
87.125 |
87.125 |
87.125 |
0.125 |
 |
|
 |
 |
 |
 |
|