 |
Indexes |
|
|
|
|
|
|
|
|
 - Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
116.650 |
115.625 |
116.625 |
0.950 |
|
|
|
Apr
|
122.925 |
121.425 |
122.175 |
1.025 |
|
|
|
Jun
|
120.250 |
119.025 |
119.975 |
0.975 |
|
|
|
Aug
|
118.700 |
117.475 |
118.450 |
1.100 |
|
|
|
Oct
|
122.175 |
120.725 |
121.875 |
1.000 |
|
|
|
Dec
|
124.700 |
123.550 |
124.550 |
0.825 |
|
|
|
Feb
|
126.725 |
125.750 |
126.600 |
0.800 |
|
|
|
Apr
|
127.750 |
126.875 |
127.675 |
0.675 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
140.425 |
138.200 |
140.400 |
1.800 |
|
|
|
Apr
|
144.825 |
142.225 |
144.650 |
2.150 |
|
|
|
May
|
146.900 |
144.725 |
146.900 |
1.700 |
|
|
|
Aug
|
153.950 |
152.475 |
153.950 |
1.050 |
|
|
|
Sep
|
154.800 |
153.500 |
154.775 |
0.875 |
|
|
|
Oct
|
155.300 |
154.175 |
155.300 |
0.950 |
|
|
|
Nov
|
155.750 |
155.000 |
155.425 |
0.675 |
|
|
|
Jan
|
|
|
153.800 |
0.675 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Apr
|
89.425 |
86.950 |
89.425 |
3.000 |
|
|
|
May
|
91.800 |
89.250 |
91.775 |
2.700 |
|
|
|
Jun
|
96.075 |
93.875 |
95.925 |
2.275 |
|
|
|
Jul
|
95.500 |
93.700 |
95.350 |
1.900 |
|
|
|
Aug
|
94.400 |
92.725 |
94.300 |
1.575 |
|
|
|
Oct
|
79.925 |
79.125 |
79.900 |
0.575 |
|
|
|
Dec
|
72.975 |
72.250 |
72.975 |
0.400 |
|
|
|
Feb
|
76.000 |
75.300 |
75.900 |
0.325 |
|
| |
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
560'6 |
552'0 |
559'0 |
5'4 |
|
|
|
May
|
558'0 |
551'0 |
556'6 |
4'4 |
|
|
|
Jul
|
547'6 |
541'2 |
546'6 |
4'6 |
|
|
|
Sep
|
497'0 |
489'0 |
495'6 |
6'6 |
|
|
|
Dec
|
477'4 |
468'6 |
476'4 |
7'0 |
|
|
|
Mar
|
484'2 |
476'0 |
483'0 |
6'6 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
1426'4 |
1406'6 |
1424'0 |
17'6 |
|
|
|
May
|
1428'0 |
1409'4 |
1425'6 |
17'2 |
|
|
|
Jul
|
1413'4 |
1394'6 |
1412'0 |
17'4 |
|
|
|
Aug
|
1371'4 |
1353'0 |
1370'4 |
17'6 |
|
|
|
Sep
|
1287'0 |
1266'2 |
1286'6 |
18'6 |
|
|
|
Nov
|
1240'0 |
1220'0 |
1238'4 |
16'2 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
4348 |
4255 |
4288 |
18 |
|
|
|
May
|
4340 |
4247 |
4276 |
13 |
|
|
|
Jul
|
4297 |
4212 |
4241 |
11 |
|
|
|
Aug
|
4171 |
4097 |
4120 |
12 |
|
|
|
Sep
|
4036 |
3977 |
3994 |
15 |
|
|
|
Oct
|
3901 |
3847 |
3868 |
23 |
|
| |
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
683'4 |
665'0 |
676'6 |
14'4 |
|
|
|
May
|
688'4 |
668'6 |
682'0 |
15'2 |
|
|
|
Jul
|
672'6 |
655'0 |
667'4 |
13'6 |
|
|
|
Sep
|
667'6 |
652'0 |
663'0 |
11'6 |
|
|
|
Dec
|
671'0 |
656'6 |
666'4 |
11'0 |
|
|
|
Mar
|
674'4 |
660'6 |
671'4 |
10'4 |
|
| |
|
SP - S&P 500 INDEX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
|
|
3922.60 |
44.70 |
|
|
|
Jun
|
|
|
3912.60 |
44.90 |
|
|
|
Sep
|
|
|
3902.50 |
45.20 |
|
| |
|
@TY - 10 YR US TREASURY NOTE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
135'08.5 |
135'07.0 |
135'07.0 |
0'02.0 |
|
|
|
Jun
|
134'06.0 |
134'04.0 |
134'04.5 |
0'02.0 |
|
|
|
Sep
|
|
|
133'28.5 |
-0'08.0 |
|
| |
|
@US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
161'23 |
161'18 |
161'18 |
0'01 |
|
|
|
Jun
|
160'06 |
160'01 |
160'01 |
0'01 |
|
|
|
Sep
|
|
|
161'13 |
-0'19 |
|
| |
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
0.799450 |
0.798850 |
0.799450 |
0.001300 |
|
|
|
Apr
|
0.799400 |
0.798950 |
0.799750 |
|
|
|
|
May
|
0.799350 |
0.798950 |
0.795450 |
|
|
| |
|
@EM - 1 MONTH EURODOLLAR - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
99.8900 |
99.8900 |
99.8800 |
|
|
|
|
Apr
|
99.8850 |
99.8850 |
99.8700 |
|
|
|
|
May
|
99.8850 |
99.8850 |
99.8700 |
|
|
|
|
|
|
|
|
DTN Market Matters Blog
