 |
Quotes |
 |
 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
455'4 |
453'0 |
454'6 |
0'4 |
 |
|
Jul
|
464'4 |
461'4 |
463'2 |
0'4 |
 |
|
Sep
|
468'4 |
465'6 |
468'0 |
1'0 |
 |
|
Dec
|
483'6 |
481'0 |
483'2 |
1'0 |
 |
|
Mar
|
496'6 |
494'0 |
496'6 |
1'0 |
 |
|
May
|
503'6 |
501'4 |
503'4 |
0'2 |
 |
|
Jul
|
507'0 |
505'0 |
507'0 |
0'6 |
 |
|
Sep
|
487'4 |
487'4 |
487'4 |
0'2 |
 |
|
Dec
|
492'4 |
490'6 |
492'4 |
1'0 |
 |
|
Mar
|
503'2 |
502'6 |
503'2 |
1'0 |
 |
|
May
|
|
|
508'4 |
0'0 |
 |
|
Jul
|
|
|
502'0 |
0'0 |
 |
|
Sep
|
|
|
480'0 |
0'0 |
 |
|
Dec
|
|
|
483'4 |
0'0 |
 |
|
Jul
|
|
|
500'0 |
0'0 |
 |
|
Dec
|
|
|
482'0 |
0'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1168'4 |
1163'2 |
1166'0 |
1'4 |
 |
|
Jul
|
1183'6 |
1178'2 |
1181'2 |
1'6 |
 |
|
Aug
|
1177'0 |
1172'2 |
1175'4 |
2'2 |
 |
|
Sep
|
1155'2 |
1150'4 |
1154'6 |
3'0 |
 |
|
Nov
|
1160'0 |
1155'2 |
1159'2 |
3'2 |
 |
|
Jan
|
1171'6 |
1167'2 |
1171'2 |
3'0 |
 |
|
Mar
|
1169'2 |
1165'0 |
1169'2 |
2'2 |
 |
|
May
|
1172'2 |
1169'0 |
1172'2 |
1'4 |
 |
|
Jul
|
1178'0 |
1174'0 |
1178'0 |
1'0 |
 |
|
Aug
|
|
|
1180'0 |
0'0 |
 |
|
Sep
|
|
|
1144'0 |
0'0 |
 |
|
Nov
|
1131'4 |
1129'0 |
1129'0 |
-3'4 |
 |
|
Jan
|
|
|
1130'6 |
0'0 |
 |
|
Mar
|
|
|
1131'4 |
0'0 |
 |
|
May
|
|
|
1148'4 |
0'0 |
 |
|
Jul
|
|
|
1132'0 |
0'0 |
 |
|
Aug
|
|
|
1146'4 |
0'0 |
 |
|
Sep
|
|
|
1119'4 |
0'0 |
 |
|
Nov
|
|
|
1112'0 |
0'0 |
 |
|
Jul
|
|
|
1131'2 |
0'0 |
 |
|
Nov
|
|
|
1096'0 |
0'0 |
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
606'4 |
599'2 |
603'4 |
4'2 |
 |
|
Jul
|
614'6 |
607'2 |
612'0 |
5'0 |
 |
|
Sep
|
627'4 |
620'2 |
625'2 |
5'0 |
 |
|
Dec
|
646'0 |
639'0 |
644'4 |
5'6 |
 |
|
Mar
|
662'0 |
655'4 |
660'4 |
5'4 |
 |
|
May
|
669'0 |
663'0 |
667'4 |
5'0 |
 |
|
Jul
|
663'6 |
659'0 |
663'4 |
5'2 |
 |
|
Sep
|
|
|
667'6 |
0'0 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
95.750 |
94.850 |
94.850 |
-0.350 |
 |
|
Jun
|
103.775 |
102.450 |
102.500 |
- 0.575 |
 |
|
Jul
|
106.575 |
105.100 |
105.575 |
0.475 |
 |
|
Aug
|
106.875 |
105.075 |
106.100 |
1.000 |
 |
|
Oct
|
91.725 |
90.125 |
91.175 |
1.100 |
 |
|
Dec
|
83.800 |
82.425 |
83.450 |
1.075 |
 |
|
Feb
|
86.450 |
85.350 |
86.250 |
0.950 |
 |
|
Apr
|
90.200 |
89.400 |
90.025 |
0.725 |
 |
|
May
|
|
|
93.300 |
0.725 |
 |
|
Jun
|
100.475 |
99.900 |
99.900 |
0.400 |
 |
|
Jul
|
100.375 |
100.100 |
100.100 |
0.400 |
 |
|
Aug
|
|
|
100.225 |
0.400 |
 |
| |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
367.250 |
365.500 |
366.850 |
0.225 |
 |
|
May
|
359.700 |
356.100 |
358.550 |
- 0.125 |
 |
|
Aug
|
360.275 |
356.325 |
359.000 |
- 0.075 |
 |
|
Sep
|
357.775 |
354.450 |
356.550 |
- 0.250 |
 |
|
Oct
|
355.225 |
351.525 |
354.025 |
- 0.500 |
 |
|
Nov
|
352.200 |
348.775 |
351.375 |
- 0.425 |
 |
|
Jan
|
345.700 |
343.200 |
345.150 |
- 0.125 |
 |
|
Mar
|
340.025 |
338.750 |
338.750 |
- 0.200 |
 |
|
Apr
|
|
|
344.750 |
- 0.175 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
248.000 |
245.650 |
246.925 |
- 0.575 |
 |
|
Jun
|
243.975 |
241.525 |
243.225 |
- 0.475 |
 |
|
Aug
|
240.100 |
237.825 |
239.275 |
- 0.525 |
 |
|
Oct
|
235.850 |
233.725 |
235.100 |
- 0.400 |
 |
|
Dec
|
235.475 |
233.375 |
234.675 |
- 0.425 |
 |
|
Feb
|
235.300 |
233.225 |
234.475 |
- 0.500 |
 |
|
Apr
|
234.250 |
232.450 |
233.625 |
- 0.650 |
 |
|
Jun
|
227.350 |
226.075 |
226.825 |
- 0.675 |
 |
|
Aug
|
223.700 |
223.500 |
223.600 |
- 0.450 |
 |
|
Oct
|
221.050 |
221.050 |
221.050 |
- 1.325 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1856 the 2-horse straddle-row cultivator was patented
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
Quote of the Day |
 |
 |
 |
"The man who views the world at 50 the same as he did at 20 has wasted 30 years of his life." |
|
 |
 |
 |
 |
|