 |
Quotes |
 |
 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
463'0 |
461'4 |
462'2 |
-3'2 |
 |
|
Jul
|
479'4 |
476'0 |
476'2 |
-3'6 |
 |
|
Sep
|
484'6 |
481'6 |
482'0 |
-3'4 |
 |
|
Dec
|
499'4 |
496'4 |
497'0 |
-3'4 |
 |
|
Mar
|
512'2 |
509'4 |
510'0 |
-3'4 |
 |
|
May
|
519'6 |
517'4 |
517'4 |
-3'4 |
 |
|
Jul
|
524'0 |
521'4 |
522'0 |
-3'0 |
 |
|
Sep
|
503'2 |
501'2 |
501'2 |
-2'6 |
 |
|
Dec
|
506'4 |
504'6 |
505'4 |
-1'6 |
 |
|
Mar
|
|
|
514'6 |
0'0 |
 |
|
May
|
|
|
524'0 |
0'0 |
 |
|
Jul
|
|
|
524'4 |
0'0 |
 |
|
Sep
|
|
|
486'4 |
0'0 |
 |
|
Dec
|
|
|
489'4 |
0'0 |
 |
|
Jul
|
|
|
501'2 |
0'0 |
 |
|
Dec
|
|
|
490'0 |
0'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1196'2 |
1196'0 |
1196'0 |
0'2 |
 |
|
Jul
|
1214'6 |
1208'4 |
1212'0 |
0'4 |
 |
|
Aug
|
1207'6 |
1202'0 |
1204'6 |
-0'2 |
 |
|
Sep
|
1185'6 |
1180'6 |
1183'4 |
-0'6 |
 |
|
Nov
|
1190'6 |
1185'4 |
1187'6 |
-1'6 |
 |
|
Jan
|
1202'2 |
1197'4 |
1200'0 |
-1'4 |
 |
|
Mar
|
1198'2 |
1193'4 |
1195'6 |
-1'4 |
 |
|
May
|
1198'4 |
1195'2 |
1197'2 |
-1'6 |
 |
|
Jul
|
1205'2 |
1200'0 |
1200'0 |
-4'6 |
 |
|
Aug
|
|
|
1193'2 |
0'0 |
 |
|
Sep
|
|
|
1155'0 |
0'0 |
 |
|
Nov
|
1145'6 |
1142'6 |
1145'6 |
-0'4 |
 |
|
Jan
|
|
|
1145'2 |
0'0 |
 |
|
Mar
|
|
|
1160'6 |
0'0 |
 |
|
May
|
|
|
1162'0 |
0'0 |
 |
|
Jul
|
|
|
1170'0 |
0'0 |
 |
|
Aug
|
|
|
1159'4 |
0'0 |
 |
|
Sep
|
|
|
1133'2 |
0'0 |
 |
|
Nov
|
|
|
1120'0 |
0'0 |
 |
|
Jul
|
|
|
1145'2 |
0'0 |
 |
|
Nov
|
|
|
1103'0 |
0'0 |
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
614'2 |
612'2 |
612'2 |
-4'2 |
 |
|
Jul
|
628'2 |
621'6 |
623'2 |
-4'4 |
 |
|
Sep
|
643'6 |
637'2 |
638'4 |
-4'6 |
 |
|
Dec
|
665'4 |
659'0 |
660'2 |
-4'6 |
 |
|
Mar
|
683'6 |
678'0 |
679'2 |
-4'6 |
 |
|
May
|
692'2 |
687'4 |
687'6 |
-5'2 |
 |
|
Jul
|
689'4 |
686'2 |
686'4 |
-5'2 |
 |
|
Sep
|
697'2 |
696'0 |
697'2 |
-2'4 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
92.950 |
91.575 |
92.925 |
1.175 |
 |
|
Jun
|
101.450 |
99.475 |
101.400 |
1.675 |
 |
|
Jul
|
103.575 |
101.675 |
103.475 |
1.700 |
 |
|
Aug
|
104.275 |
102.300 |
104.200 |
1.800 |
 |
|
Oct
|
90.275 |
88.375 |
90.175 |
1.750 |
 |
|
Dec
|
83.125 |
81.150 |
82.850 |
1.750 |
 |
|
Feb
|
86.150 |
84.400 |
85.850 |
1.575 |
 |
|
Apr
|
90.000 |
88.375 |
89.725 |
1.425 |
 |
|
May
|
|
|
93.250 |
1.450 |
 |
|
Jun
|
100.225 |
98.900 |
100.225 |
1.325 |
 |
|
Jul
|
|
|
98.650 |
1.325 |
 |
|
Aug
|
98.000 |
98.000 |
98.000 |
0.650 |
 |
| |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
372.500 |
367.775 |
371.625 |
5.225 |
 |
|
Aug
|
373.275 |
367.750 |
372.225 |
5.700 |
 |
|
Sep
|
371.500 |
366.200 |
370.225 |
5.575 |
 |
|
Oct
|
369.100 |
363.550 |
368.025 |
5.450 |
 |
|
Nov
|
366.250 |
361.100 |
364.925 |
5.350 |
 |
|
Jan
|
360.050 |
355.200 |
359.275 |
5.350 |
 |
|
Mar
|
355.000 |
351.650 |
354.825 |
5.675 |
 |
|
Apr
|
351.325 |
351.325 |
351.325 |
5.225 |
 |
|
May
|
349.000 |
349.000 |
349.000 |
4.250 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
254.075 |
251.875 |
252.925 |
1.475 |
 |
|
Aug
|
248.975 |
246.650 |
248.175 |
2.175 |
 |
|
Oct
|
243.875 |
241.325 |
243.100 |
2.775 |
 |
|
Dec
|
243.300 |
240.600 |
242.675 |
2.925 |
 |
|
Feb
|
243.275 |
240.750 |
242.750 |
2.900 |
 |
|
Apr
|
242.625 |
240.150 |
242.250 |
2.850 |
 |
|
Jun
|
236.050 |
233.425 |
235.800 |
2.750 |
 |
|
Aug
|
232.850 |
230.850 |
232.625 |
2.575 |
 |
|
Oct
|
231.000 |
229.500 |
231.000 |
2.575 |
 |
|
Dec
|
|
|
230.000 |
2.575 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1797 Charles Newbold patented the first cast-iron plow
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
Quote of the Day |
 |
 |
 |
"I stopped believing in Santa Claus when I was six. Mother took me to see him in a department store and he asked for my autograph." |
|
 |
 |
 |
 |
|