 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
7055 |
 |
89 |
| R2000 |
643 |
|
11 |
| S & P |
1105 |
|
14 |
| Value Line |
2390 |
|
36 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
451'6 |
432'0 |
449'6s |
16'6 |
|
|
|
Dec
|
466'6 |
446'0 |
464'4s |
17'0 |
|
|
|
Mar
|
478'0 |
460'6 |
477'6s |
17'0 |
|
|
|
May
|
482'4 |
466'4 |
482'4s |
15'2 |
|
|
|
Jul
|
486'4 |
473'0 |
486'4s |
13'6 |
|
|
|
Sep
|
470'0 |
462'4 |
471'0s |
9'4 |
|
| |
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
1030'0 |
1014'0 |
1029'6s |
22'2 |
|
|
|
Nov
|
1041'0 |
1014'0 |
1035'0s |
26'0 |
|
|
|
Jan
|
1048'0 |
1024'4 |
1043'6s |
25'2 |
|
|
|
Mar
|
1050'0 |
1050'0 |
1049'0s |
24'0 |
|
|
|
May
|
|
|
1051'2s |
22'0 |
|
|
|
Jul
|
1060'0 |
1058'4 |
1059'0s |
21'4 |
|
| |
|
W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
|
|
708'2s |
27'4 |
|
|
|
Dec
|
742'0 |
723'4 |
741'2s |
27'4 |
|
|
|
Mar
|
765'0 |
758'4 |
764'0s |
26'2 |
|
|
|
May
|
757'0 |
756'0 |
756'2s |
21'4 |
|
|
|
Jul
|
725'0 |
722'0 |
729'4s |
14'4 |
|
|
|
Sep
|
|
|
734'0s |
14'0 |
|
| |
|
O - OATS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
|
|
283'0s |
11'0 |
|
|
|
Dec
|
297'0 |
285'0 |
295'0s |
11'0 |
|
|
|
Mar
|
|
|
305'4s |
10'4 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Oct
|
99.550 |
97.300 |
98.450s |
0.000 |
|
|
|
Dec
|
101.900 |
100.100 |
100.650s |
- 0.675 |
|
|
|
Feb
|
102.475 |
100.800 |
101.650s |
- 0.200 |
|
|
|
Apr
|
103.650 |
102.000 |
103.125s |
0.025 |
|
|
|
Jun
|
99.700 |
98.100 |
99.300s |
0.200 |
|
|
|
Aug
|
99.200 |
98.000 |
99.200s |
0.325 |
|
| |
|
FC - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
114.700 |
114.075 |
114.175s |
- 0.575 |
|
|
|
Oct
|
115.775 |
114.800 |
115.075s |
- 0.425 |
|
|
|
Nov
|
116.375 |
115.350 |
116.025s |
- 0.250 |
|
|
|
Jan
|
115.650 |
114.700 |
115.500s |
- 0.275 |
|
|
|
Mar
|
114.900 |
114.300 |
114.900s |
- 0.025 |
|
|
|
Apr
|
114.850 |
114.300 |
114.700s |
0.000 |
|
| |
|
DA - MILK CLASS III - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Sep
|
16.15 |
16.15 |
16.16s |
0.03 |
|
|
|
Oct
|
|
|
15.63s |
- 0.02 |
|
|
|
Nov
|
14.95 |
14.95 |
14.94s |
- 0.04 |
|
|
|
Dec
|
|
|
14.50s |
- 0.10 |
|
|
|
Jan
|
|
|
14.04s |
- 0.11 |
|
|
|
Feb
|
|
|
13.80s |
- 0.10 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Oct
|
|
|
77.200s |
0.775 |
|
|
|
Dec
|
|
|
74.650s |
0.500 |
|
|
|
Feb
|
|
|
77.625s |
0.650 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Oct
|
77.550 |
76.700 |
77.200s |
0.775 |
|
|
|
Dec
|
74.850 |
74.100 |
74.650s |
0.500 |
|
|
|
Feb
|
77.650 |
76.900 |
77.625s |
0.650 |
|
| |
|
PB - FROZEN PORK BELLIES - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
105.300 |
|
105.300s |
0.050 |
|
|
|
Mar
|
|
|
105.000s |
0.000 |
|
|
|
May
|
|
|
104.000s |
0.000 |
|
|
|
|
|
|
|
DTN Market Matters Blog