 |
Quotes |
 |
 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
560'0 |
555'6 |
555'6 |
-5'0 |
 |
|
May
|
544'2 |
538'6 |
539'4 |
-5'4 |
 |
|
Jul
|
531'4 |
526'2 |
527'0 |
-5'6 |
 |
|
Sep
|
491'6 |
489'2 |
489'6 |
-3'2 |
 |
|
Dec
|
475'0 |
473'4 |
474'2 |
-1'4 |
 |
|
Mar
|
482'2 |
481'2 |
482'0 |
-1'4 |
 |
|
May
|
486'4 |
485'2 |
485'4 |
-2'0 |
 |
|
Jul
|
487'2 |
485'6 |
486'6 |
-1'6 |
 |
|
Sep
|
448'2 |
441'6 |
447'0 |
5'0 |
 |
|
Dec
|
433'0 |
432'0 |
433'0 |
0'4 |
 |
|
Mar
|
438'0 |
438'0 |
438'0 |
4'2 |
 |
|
May
|
|
|
436'0 |
4'2 |
 |
|
Jul
|
|
|
443'2 |
4'4 |
 |
|
Sep
|
|
|
406'0 |
4'4 |
 |
|
Dec
|
421'2 |
419'0 |
421'2 |
2'6 |
 |
|
Jul
|
|
|
425'0 |
2'6 |
 |
|
Dec
|
|
|
416'0 |
-0'6 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1412'0 |
1411'0 |
1411'0 |
-3'0 |
 |
|
May
|
1415'0 |
1408'0 |
1410'6 |
-1'6 |
 |
|
Jul
|
1400'4 |
1393'0 |
1394'6 |
-4'0 |
 |
|
Aug
|
1353'2 |
1347'6 |
1348'6 |
-4'0 |
 |
|
Sep
|
1270'2 |
1267'2 |
1268'4 |
-4'0 |
 |
|
Nov
|
1230'2 |
1223'0 |
1225'2 |
-4'4 |
 |
|
Jan
|
1226'0 |
1219'6 |
1221'4 |
-4'6 |
 |
|
Mar
|
1196'0 |
1196'0 |
1196'0 |
-4'6 |
 |
|
May
|
1193'0 |
1193'0 |
1193'0 |
0'2 |
 |
|
Jul
|
1184'0 |
1183'6 |
1183'6 |
-5'0 |
 |
|
Aug
|
1161'0 |
1161'0 |
1161'0 |
5'4 |
 |
|
Sep
|
1130'4 |
1129'6 |
1129'6 |
4'4 |
 |
|
Nov
|
1101'6 |
1087'0 |
1099'2 |
3'6 |
 |
|
Jan
|
|
|
1105'2 |
3'4 |
 |
|
Mar
|
|
|
1040'0 |
3'4 |
 |
|
May
|
|
|
1025'4 |
3'4 |
 |
|
Jul
|
|
|
948'0 |
3'4 |
 |
|
Aug
|
|
|
1098'4 |
3'4 |
 |
|
Sep
|
|
|
1086'4 |
3'4 |
 |
|
Nov
|
|
|
1042'6 |
3'0 |
 |
|
Jul
|
|
|
1043'0 |
3'0 |
 |
|
Nov
|
|
|
1042'4 |
3'0 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
663'2 |
640'0 |
662'6 |
19'4 |
 |
|
May
|
666'0 |
661'6 |
663'2 |
-3'0 |
 |
|
Jul
|
654'4 |
651'0 |
652'0 |
-3'0 |
 |
|
Sep
|
650'2 |
647'6 |
648'4 |
-3'0 |
 |
|
Dec
|
654'0 |
652'0 |
652'4 |
-2'4 |
 |
|
Mar
|
658'4 |
656'4 |
656'6 |
-2'6 |
 |
|
May
|
656'6 |
652'4 |
655'0 |
9'4 |
 |
|
Jul
|
635'2 |
630'4 |
635'0 |
8'4 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
87.075 |
85.125 |
85.375 |
-2.375 |
 |
|
May
|
89.000 |
87.450 |
87.650 |
-1.650 |
 |
|
Jun
|
94.650 |
92.950 |
93.350 |
-1.475 |
 |
|
Jul
|
94.825 |
93.475 |
94.125 |
-0.925 |
 |
|
Aug
|
94.050 |
92.825 |
93.700 |
-0.650 |
 |
|
Oct
|
79.375 |
78.725 |
79.325 |
-0.125 |
 |
|
Dec
|
73.100 |
72.600 |
73.025 |
0.075 |
 |
|
Feb
|
76.125 |
75.750 |
76.000 |
0.100 |
 |
|
Apr
|
79.375 |
79.100 |
79.275 |
0.100 |
 |
|
May
|
82.750 |
82.750 |
82.750 |
0.100 |
 |
|
Jun
|
87.500 |
87.250 |
87.500 |
0.275 |
 |
|
Jul
|
87.000 |
87.000 |
87.000 |
0.300 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
136.850 |
135.250 |
136.350 |
- 0.675 |
 |
|
Apr
|
140.775 |
138.875 |
140.400 |
- 0.650 |
 |
|
May
|
143.725 |
141.650 |
143.400 |
- 0.325 |
 |
|
Aug
|
151.875 |
149.875 |
151.750 |
0.125 |
 |
|
Sep
|
152.900 |
150.850 |
152.700 |
0.125 |
 |
|
Oct
|
153.250 |
151.800 |
153.150 |
0.050 |
 |
|
Nov
|
153.150 |
152.200 |
152.800 |
- 0.025 |
 |
|
Jan
|
152.550 |
151.050 |
152.550 |
0.400 |
 |
|
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
120.000 |
118.575 |
119.400 |
0.450 |
 |
|
Jun
|
117.875 |
116.425 |
117.725 |
0.250 |
 |
|
Aug
|
116.925 |
115.575 |
116.800 |
0.325 |
 |
|
Oct
|
120.775 |
119.450 |
120.625 |
0.200 |
 |
|
Dec
|
123.825 |
122.525 |
123.675 |
0.300 |
 |
|
Feb
|
126.075 |
124.850 |
126.075 |
0.300 |
 |
|
Apr
|
127.075 |
126.000 |
127.000 |
0.300 |
 |
|
Jun
|
121.525 |
120.500 |
121.500 |
0.525 |
 |
|
Aug
|
120.500 |
120.250 |
120.250 |
- 0.250 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1892 contagious bovine pleuropneumonia was eradicated
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
Quote of the Day |
 |
 |
 |
"One machine can do the work of fifty ordinary men. No machine can do the work of one extraordinary man." |
|
 |
 |
 |
 |
|