 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
0 |
 |
0 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
119.650 |
118.700 |
119.425 |
0.675 |
|
|
|
Aug
|
121.575 |
120.000 |
121.050 |
1.250 |
|
|
|
Oct
|
127.000 |
125.675 |
126.650 |
1.025 |
|
|
|
Dec
|
131.275 |
130.225 |
130.775 |
0.300 |
|
|
|
Feb
|
134.775 |
133.800 |
134.325 |
0.050 |
|
|
|
Apr
|
137.300 |
136.250 |
136.900 |
0.050 |
|
|
|
Jun
|
132.000 |
131.075 |
131.700 |
0.150 |
|
|
|
Aug
|
131.475 |
130.950 |
130.975 |
0.425 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Aug
|
154.750 |
152.675 |
154.575 |
3.425 |
|
|
|
Sep
|
157.000 |
155.000 |
156.950 |
3.300 |
|
|
|
Oct
|
158.750 |
156.850 |
158.600 |
3.100 |
|
|
|
Nov
|
160.225 |
158.500 |
159.925 |
2.875 |
|
|
|
Jan
|
160.150 |
158.550 |
160.150 |
2.800 |
|
|
|
Mar
|
160.475 |
159.125 |
160.475 |
2.525 |
|
|
|
Apr
|
161.550 |
160.200 |
161.450 |
2.200 |
|
|
|
May
|
162.500 |
161.000 |
162.500 |
2.000 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
123.075 |
122.550 |
122.950 |
0.200 |
|
|
|
Jul
|
119.650 |
117.675 |
118.200 |
- 1.750 |
|
|
|
Aug
|
116.000 |
114.400 |
114.850 |
- 2.175 |
|
|
|
Oct
|
96.100 |
94.150 |
94.950 |
-1.800 |
|
|
|
Dec
|
88.150 |
86.625 |
86.800 |
-2.050 |
|
|
|
Feb
|
89.850 |
88.075 |
88.550 |
-1.850 |
|
|
|
Apr
|
91.000 |
89.325 |
89.925 |
-1.500 |
|
|
|
May
|
92.925 |
91.975 |
92.075 |
-1.500 |
|
| |
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
676'2 |
653'0 |
658'6 |
-25'2 |
|
|
|
Sep
|
619'2 |
593'4 |
597'0 |
-31'2 |
|
|
|
Dec
|
598'6 |
570'4 |
579'4 |
-28'4 |
|
|
|
Mar
|
604'2 |
577'4 |
586'6 |
-28'0 |
|
|
|
May
|
608'0 |
584'0 |
590'4 |
-27'4 |
|
|
|
Jul
|
608'2 |
583'0 |
591'6 |
-26'4 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
1504'2 |
1455'0 |
1471'6 |
-36'2 |
|
|
|
Aug
|
1480'2 |
1428'0 |
1439'6 |
-41'2 |
|
|
|
Sep
|
1439'6 |
1390'6 |
1403'0 |
-42'6 |
|
|
|
Nov
|
1430'4 |
1381'2 |
1392'6 |
-43'4 |
|
|
|
Jan
|
1429'6 |
1383'6 |
1395'6 |
-42'6 |
|
|
|
Mar
|
1406'6 |
1363'6 |
1374'4 |
-40'6 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
3839 |
3715 |
3739 |
- 94 |
|
|
|
Aug
|
3866 |
3745 |
3768 |
- 93 |
|
|
|
Sep
|
3891 |
3773 |
3794 |
- 94 |
|
|
|
Oct
|
3908 |
3791 |
3802 |
- 96 |
|
|
|
Dec
|
3962 |
3839 |
3844 |
-105 |
|
|
|
Jan
|
3963 |
3844 |
3850 |
-111 |
|
| |
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
680'6 |
657'0 |
673'4 |
-6'2 |
|
|
|
Sep
|
685'6 |
662'0 |
678'0 |
-6'6 |
|
|
|
Dec
|
693'4 |
669'4 |
685'0 |
-7'0 |
|
|
|
Mar
|
698'6 |
676'2 |
691'2 |
-7'2 |
|
|
|
May
|
697'2 |
677'0 |
693'0 |
-7'4 |
|
|
|
Jul
|
691'2 |
670'0 |
683'6 |
-7'6 |
|
| |
|
SP - S&P 500 INDEX - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
|
|
4254.70 |
9.00 |
|
|
|
Sep
|
|
|
4245.70 |
9.10 |
|
|
|
Dec
|
|
|
4235.90 |
9.10 |
|
| |
|
@TY - 10 YR US TREASURY NOTE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
|
|
133'14.0 |
|
|
|
|
Sep
|
132'18.5 |
132'17.5 |
132'17.5 |
0'01.0 |
|
|
|
Dec
|
|
|
131'25.0 |
|
|
| |
|
@US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
|
|
160'08 |
|
|
|
|
Sep
|
158'25 |
158'22 |
158'22 |
0'03 |
|
|
|
Dec
|
158'00 |
158'00 |
158'00 |
-0'20 |
|
| |
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
0.823450 |
0.823350 |
0.823300 |
|
|
|
|
Jul
|
0.824080 |
0.823550 |
0.823200 |
|
|
|
|
Aug
|
0.823400 |
0.823400 |
0.824250 |
|
|
| |
|
@EM - 1 MONTH EURODOLLAR - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
|
|
99.9254 |
0.0054 |
|
|
|
Jul
|
99.9200 |
99.9200 |
99.9100 |
|
|
|
|
Aug
|
99.9200 |
99.9200 |
99.9100 |
|
|
|
|
|
|
|
|
DTN Market Matters Blog
