 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
14758 |
 |
0 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
163.300 |
161.750 |
163.125 |
0.850 |
 |
|
Jun
|
156.850 |
155.300 |
156.700 |
0.800 |
 |
|
Aug
|
156.600 |
155.350 |
156.600 |
0.725 |
 |
|
Oct
|
160.925 |
159.750 |
160.800 |
0.575 |
 |
|
Dec
|
165.800 |
164.825 |
165.700 |
0.400 |
 |
|
Feb
|
169.200 |
168.350 |
169.200 |
0.350 |
 |
|
Apr
|
171.825 |
171.150 |
171.800 |
0.250 |
 |
|
Jun
|
167.625 |
167.200 |
167.475 |
- 0.200 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
190.125 |
188.300 |
189.650 |
0.625 |
 |
|
Apr
|
195.000 |
193.475 |
194.650 |
- 0.200 |
 |
|
May
|
198.600 |
196.650 |
197.625 |
- 1.050 |
 |
|
Aug
|
214.575 |
213.275 |
214.125 |
- 0.500 |
 |
|
Sep
|
217.600 |
216.575 |
217.075 |
- 0.875 |
 |
|
Oct
|
220.000 |
218.975 |
219.200 |
- 1.000 |
 |
|
Nov
|
221.050 |
220.125 |
220.125 |
- 0.850 |
 |
|
Jan
|
219.000 |
218.350 |
218.350 |
- 0.825 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
77.525 |
75.625 |
77.150 |
1.425 |
 |
|
May
|
86.000 |
83.050 |
85.825 |
2.325 |
 |
|
Jun
|
91.875 |
88.800 |
91.225 |
2.050 |
 |
|
Jul
|
93.875 |
91.000 |
93.300 |
2.200 |
 |
|
Aug
|
93.750 |
91.300 |
93.325 |
1.975 |
 |
|
Oct
|
83.350 |
80.900 |
82.925 |
1.925 |
 |
|
Dec
|
78.000 |
75.800 |
77.175 |
1.500 |
 |
|
Feb
|
81.425 |
79.850 |
80.750 |
1.550 |
 |
|
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
644'0 |
638'6 |
638'6 |
-4'2 |
 |
|
Jul
|
624'0 |
619'0 |
619'2 |
-3'6 |
 |
|
Sep
|
569'6 |
567'6 |
567'6 |
-1'4 |
 |
|
Dec
|
560'6 |
558'4 |
558'6 |
-1'4 |
 |
|
Mar
|
569'0 |
567'6 |
567'6 |
-1'2 |
 |
|
May
|
574'6 |
573'2 |
574'0 |
-0'2 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1432'2 |
1425'6 |
1425'6 |
-2'4 |
 |
|
Jul
|
1410'4 |
1404'2 |
1404'2 |
-2'0 |
 |
|
Aug
|
1365'2 |
1361'6 |
1361'6 |
0'6 |
 |
|
Sep
|
1302'4 |
1298'4 |
1298'4 |
0'6 |
 |
|
Nov
|
1278'6 |
1273'0 |
1274'2 |
1'0 |
 |
|
Jan
|
1285'0 |
1280'4 |
1281'4 |
1'6 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
4463 |
4431 |
4431 |
- 20 |
 |
|
Jul
|
4427 |
4400 |
4400 |
- 16 |
 |
|
Aug
|
4335 |
4312 |
4312 |
- 13 |
 |
|
Sep
|
4215 |
4198 |
4198 |
- 5 |
 |
|
Oct
|
4101 |
4101 |
4101 |
- 4 |
 |
|
Dec
|
4093 |
4075 |
4075 |
- 5 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
693'2 |
682'4 |
683'2 |
-5'2 |
 |
|
Jul
|
704'4 |
693'6 |
694'6 |
-5'2 |
 |
|
Sep
|
715'4 |
705'6 |
706'2 |
-5'0 |
 |
|
Dec
|
731'4 |
722'0 |
722'2 |
-5'2 |
 |
|
Mar
|
738'4 |
732'4 |
733'2 |
-5'4 |
 |
|
May
|
751'0 |
715'6 |
743'0 |
24'0 |
 |
|
 |
CCO - BLOOMBERG COMMODITY INDEX - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
|
|
102.88 |
0.02 |
 |
|
Apr
|
|
|
102.73 |
- 0.15 |
 |
|
May
|
|
|
102.73 |
- 0.15 |
 |
|
 |
@TY - 10 YR US TREASURY NOTE - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
116'06.5 |
115'28.5 |
116'02.5 |
-0'01.0 |
 |
|
Sep
|
116'28.5 |
116'28.0 |
116'28.5 |
0'00.5 |
 |
|
Dec
|
|
|
117'23.0 |
0'01.5 |
 |
|
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
132'19 |
132'01 |
132'13 |
0'02 |
 |
|
Sep
|
132'13 |
132'03 |
132'03 |
-0'02 |
 |
|
Dec
|
|
|
131'30 |
0'19 |
 |
|
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
0.728750 |
0.727950 |
0.728000 |
0.000050 |
 |
|
May
|
0.729000 |
0.728250 |
0.728600 |
|
 |
|
Jun
|
0.729600 |
0.728600 |
0.728750 |
0.000050 |
 |
|
 |
@EM - 1 MONTH EURODOLLAR - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
|
|
95.0700 |
|
 |
|
May
|
|
|
94.9500 |
|
 |
|
Jun
|
|
|
95.0000 |
|
 |
|
 |
CEN - BLOOMBERG ENERGY SUB INDEX - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
|
|
32.33 |
-0.04 |
 |
|
Apr
|
|
|
31.68 |
-0.65 |
 |
|
May
|
|
|
31.68 |
-0.65 |
 |
|
 |
XGL - XETRA GOLD - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
|
|
59.53 |
0.52 |
 |
|
May
|
|
|
59.67 |
0.52 |
 |
|
Jun
|
|
|
59.81 |
0.52 |
 |
|
 |
 |
 |
 |
|