 |
Quotes |
 |
 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
|
|
469'4 |
0'0 |
 |
|
Jul
|
482'0 |
478'4 |
481'2 |
0'4 |
 |
|
Sep
|
488'0 |
485'0 |
487'4 |
0'2 |
 |
|
Dec
|
503'6 |
500'6 |
503'0 |
0'0 |
 |
|
Mar
|
516'6 |
514'0 |
515'6 |
-0'2 |
 |
|
May
|
523'2 |
521'6 |
522'6 |
0'0 |
 |
|
Jul
|
526'6 |
524'2 |
526'2 |
0'0 |
 |
|
Sep
|
506'4 |
506'2 |
506'4 |
0'0 |
 |
|
Dec
|
511'4 |
509'0 |
511'2 |
-0'2 |
 |
|
Mar
|
|
|
521'2 |
0'0 |
 |
|
May
|
|
|
527'4 |
0'0 |
 |
|
Jul
|
|
|
528'4 |
0'0 |
 |
|
Sep
|
|
|
486'4 |
0'0 |
 |
|
Dec
|
|
|
494'4 |
0'0 |
 |
|
Jul
|
|
|
501'2 |
0'0 |
 |
|
Dec
|
|
|
483'4 |
0'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1210'2 |
1208'0 |
1208'0 |
-7'2 |
 |
|
Jul
|
1227'6 |
1222'2 |
1223'0 |
-6'0 |
 |
|
Aug
|
1221'6 |
1217'4 |
1218'6 |
-4'6 |
 |
|
Sep
|
1202'4 |
1197'2 |
1199'4 |
-4'0 |
 |
|
Nov
|
1206'6 |
1201'0 |
1204'0 |
-3'6 |
 |
|
Jan
|
1217'6 |
1213'2 |
1215'6 |
-3'4 |
 |
|
Mar
|
1213'4 |
1208'6 |
1212'0 |
-3'2 |
 |
|
May
|
1214'6 |
1210'0 |
1213'0 |
-3'0 |
 |
|
Jul
|
1219'0 |
1215'0 |
1217'6 |
-2'6 |
 |
|
Aug
|
|
|
1201'2 |
-1'4 |
 |
|
Sep
|
|
|
1164'0 |
0'0 |
 |
|
Nov
|
1153'6 |
1149'0 |
1151'6 |
-4'0 |
 |
|
Jan
|
|
|
1143'4 |
0'0 |
 |
|
Mar
|
|
|
1164'0 |
0'0 |
 |
|
May
|
|
|
1169'4 |
0'0 |
 |
|
Jul
|
|
|
1171'2 |
0'0 |
 |
|
Aug
|
|
|
1168'0 |
0'0 |
 |
|
Sep
|
|
|
1142'4 |
0'0 |
 |
|
Nov
|
|
|
1136'2 |
0'0 |
 |
|
Jul
|
|
|
1154'6 |
0'0 |
 |
|
Nov
|
|
|
1103'0 |
0'0 |
 |
| |
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
|
|
668'6 |
0'0 |
 |
|
Jul
|
679'0 |
672'2 |
678'2 |
2'6 |
 |
|
Sep
|
691'4 |
685'0 |
691'0 |
2'6 |
 |
|
Dec
|
710'6 |
704'0 |
710'0 |
2'4 |
 |
|
Mar
|
725'4 |
719'6 |
725'4 |
2'6 |
 |
|
May
|
729'6 |
727'2 |
729'6 |
1'6 |
 |
|
Jul
|
724'4 |
716'6 |
724'4 |
2'4 |
 |
|
Sep
|
725'6 |
725'2 |
725'6 |
0'4 |
 |
| |
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
90.950 |
90.675 |
90.900 |
-0.025 |
 |
|
Jun
|
101.850 |
98.650 |
100.875 |
2.450 |
 |
|
Jul
|
106.300 |
102.775 |
105.950 |
2.925 |
 |
|
Aug
|
106.975 |
103.675 |
106.675 |
2.550 |
 |
|
Oct
|
92.500 |
90.025 |
92.450 |
1.875 |
 |
|
Dec
|
84.700 |
82.750 |
84.575 |
1.375 |
 |
|
Feb
|
87.175 |
85.650 |
87.050 |
1.025 |
 |
|
Apr
|
90.925 |
89.700 |
90.800 |
0.825 |
 |
|
May
|
93.600 |
93.600 |
93.600 |
0.900 |
 |
|
Jun
|
101.000 |
100.200 |
100.925 |
0.725 |
 |
|
Jul
|
101.025 |
100.775 |
101.000 |
0.550 |
 |
|
Aug
|
99.725 |
99.400 |
99.675 |
0.575 |
 |
| |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
368.225 |
364.775 |
367.575 |
1.425 |
 |
|
Aug
|
362.250 |
351.975 |
360.475 |
4.375 |
 |
|
Sep
|
359.400 |
349.475 |
357.650 |
4.100 |
 |
|
Oct
|
356.000 |
346.700 |
354.200 |
3.850 |
 |
|
Nov
|
352.350 |
343.275 |
350.725 |
3.825 |
 |
|
Jan
|
345.700 |
336.550 |
344.150 |
3.950 |
 |
|
Mar
|
340.075 |
331.900 |
339.475 |
3.925 |
 |
|
Apr
|
337.700 |
332.000 |
337.700 |
3.875 |
 |
|
May
|
332.000 |
332.000 |
332.000 |
2.100 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
253.925 |
248.050 |
252.725 |
5.100 |
 |
|
Aug
|
247.575 |
240.525 |
246.250 |
5.400 |
 |
|
Oct
|
239.400 |
232.800 |
238.250 |
4.725 |
 |
|
Dec
|
238.425 |
232.375 |
237.400 |
4.325 |
 |
|
Feb
|
238.050 |
232.425 |
237.125 |
3.950 |
 |
|
Apr
|
237.275 |
231.950 |
236.350 |
3.650 |
 |
|
Jun
|
230.700 |
225.825 |
230.175 |
3.400 |
 |
|
Aug
|
227.375 |
223.450 |
226.925 |
2.850 |
 |
|
Oct
|
224.200 |
222.450 |
224.200 |
2.600 |
 |
|
Dec
|
|
|
223.150 |
2.600 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
Quote of the Day |
 |
 |
 |
"The difference between fiction and reality? Fiction has to make sense." |
|
 |
 |
 |
 |
|