 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
14487 |
 |
- 112 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Aug
|
133.075 |
131.700 |
132.800 |
0.400 |
 |
|
Oct
|
139.350 |
138.350 |
139.000 |
- 0.125 |
 |
|
Dec
|
145.275 |
144.075 |
145.000 |
0.250 |
 |
|
Feb
|
150.125 |
148.800 |
149.925 |
0.575 |
 |
|
Apr
|
153.175 |
152.125 |
153.025 |
0.350 |
 |
|
Jun
|
148.300 |
147.600 |
148.225 |
0.025 |
 |
|
Aug
|
147.925 |
147.375 |
147.875 |
- 0.300 |
 |
|
Oct
|
151.350 |
151.000 |
151.325 |
|
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Aug
|
174.125 |
170.575 |
173.850 |
2.875 |
 |
|
Sep
|
176.650 |
173.475 |
176.600 |
2.450 |
 |
|
Oct
|
179.100 |
176.100 |
179.050 |
2.275 |
 |
|
Nov
|
181.025 |
178.250 |
181.000 |
2.350 |
 |
|
Jan
|
181.675 |
178.875 |
181.600 |
2.375 |
 |
|
Mar
|
182.700 |
180.275 |
182.700 |
1.900 |
 |
|
Apr
|
184.575 |
182.500 |
184.575 |
1.675 |
 |
|
May
|
185.300 |
184.775 |
185.250 |
1.500 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
110.650 |
108.575 |
109.600 |
- 0.275 |
 |
|
Aug
|
105.200 |
100.250 |
102.100 |
- 1.475 |
 |
|
Oct
|
91.500 |
87.675 |
88.650 |
-2.050 |
 |
|
Dec
|
84.225 |
81.900 |
82.850 |
-1.075 |
 |
|
Feb
|
88.600 |
86.600 |
87.625 |
-0.575 |
 |
|
Apr
|
92.500 |
90.600 |
91.675 |
-0.550 |
 |
|
May
|
95.850 |
95.850 |
95.850 |
|
 |
|
Jun
|
100.675 |
99.000 |
100.025 |
- 0.700 |
 |
|
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
752'0 |
743'6 |
745'2 |
1'4 |
 |
|
Sep
|
636'6 |
622'4 |
627'2 |
-1'4 |
 |
|
Dec
|
627'0 |
612'0 |
617'6 |
-2'0 |
 |
|
Mar
|
633'0 |
618'6 |
624'2 |
-2'0 |
 |
|
May
|
636'2 |
622'2 |
627'6 |
-2'0 |
 |
|
Jul
|
634'2 |
620'4 |
625'2 |
-2'2 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
1683'2 |
1654'0 |
1654'0 |
-21'0 |
 |
|
Aug
|
1573'2 |
1533'6 |
1542'2 |
-18'2 |
 |
|
Sep
|
1488'4 |
1448'4 |
1457'0 |
-18'4 |
 |
|
Nov
|
1470'6 |
1429'4 |
1438'6 |
-19'2 |
 |
|
Jan
|
1475'2 |
1434'0 |
1443'2 |
-19'0 |
 |
|
Mar
|
1464'6 |
1426'0 |
1433'4 |
-20'0 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
4701 |
4650 |
4650 |
- 49 |
 |
|
Aug
|
4361 |
4310 |
4348 |
- 7 |
 |
|
Sep
|
4177 |
4115 |
4136 |
- 25 |
 |
|
Oct
|
4070 |
4007 |
4029 |
- 28 |
 |
|
Dec
|
4081 |
4015 |
4038 |
- 29 |
 |
|
Jan
|
4073 |
4009 |
4027 |
- 32 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
878'0 |
861'6 |
861'6 |
-7'0 |
 |
|
Sep
|
896'2 |
870'6 |
878'0 |
-6'0 |
 |
|
Dec
|
912'6 |
888'0 |
894'6 |
-5'6 |
 |
|
Mar
|
921'6 |
898'4 |
905'4 |
-5'4 |
 |
|
May
|
927'6 |
904'6 |
911'2 |
-4'4 |
 |
|
Jul
|
913'2 |
889'6 |
895'4 |
-6'2 |
 |
|
 |
CCO - BLOOMBERG COMMODITY INDEX - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
|
|
119.25 |
- 3.58 |
 |
|
Aug
|
|
|
|
|
 |
|
Sep
|
|
|
119.24 |
- 3.60 |
 |
|
 |
@TY - 10 YR US TREASURY NOTE - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Sep
|
118'29.5 |
118'06.0 |
118'14.5 |
-0'02.5 |
 |
|
Dec
|
118'30.0 |
118'07.0 |
118'07.0 |
-0'05.5 |
 |
|
Mar
|
|
|
118'12.5 |
1'00.5 |
 |
|
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Sep
|
138'29 |
137'26 |
138'04 |
-0'16 |
 |
|
Dec
|
|
|
137'18 |
|
 |
|
Mar
|
|
|
137'24 |
1'22 |
 |
|
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
0.775250 |
0.773000 |
0.773050 |
-0.003900 |
 |
|
Aug
|
0.776800 |
0.772950 |
0.775000 |
-0.002000 |
 |
|
Sep
|
0.777200 |
0.772900 |
0.774150 |
-0.002850 |
 |
|
 |
@PX - MEXICAN PESO - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
0.049580 |
0.049360 |
0.049400 |
|
 |
|
Aug
|
0.049300 |
0.049120 |
0.049170 |
|
 |
|
Sep
|
0.049040 |
0.048710 |
0.048790 |
-0.000170 |
 |
|
 |
@EM - 1 MONTH EURODOLLAR - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
97.8800 |
97.8700 |
97.8600 |
0.0100 |
 |
|
Aug
|
97.6900 |
97.6875 |
97.6500 |
0.0200 |
 |
|
Sep
|
97.1475 |
97.1400 |
97.0750 |
0.0400 |
 |
|
 |
CEN - BLOOMBERG ENERGY SUB INDEX - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jul
|
|
|
50.60 |
-2.99 |
 |
|
Aug
|
|
|
|
|
 |
|
Sep
|
|
|
50.68 |
-3.00 |
 |
|
 |
 |
 |
 |
|