 |
Quotes |
 |
 |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
522'6 |
499'2 |
500'2 |
-23'6 |
 |
|
May
|
524'6 |
501'2 |
502'2 |
-23'2 |
 |
|
Jul
|
520'6 |
497'2 |
498'6 |
-23'4 |
 |
|
Sep
|
471'0 |
449'6 |
453'0 |
-21'2 |
 |
|
Dec
|
447'6 |
428'2 |
432'0 |
-18'4 |
 |
|
Mar
|
453'4 |
435'4 |
438'6 |
-17'6 |
 |
|
May
|
456'4 |
440'0 |
442'6 |
-17'4 |
 |
|
Jul
|
459'4 |
443'0 |
445'0 |
-17'0 |
 |
|
Sep
|
424'4 |
409'0 |
412'0 |
-13'0 |
 |
|
Dec
|
409'6 |
399'6 |
403'6 |
-7'4 |
 |
|
Mar
|
412'2 |
412'2 |
412'2 |
-7'6 |
 |
|
May
|
|
|
417'2 |
-7'6 |
 |
|
Jul
|
419'2 |
419'2 |
419'2 |
-7'0 |
 |
|
Sep
|
|
|
417'0 |
-7'0 |
 |
|
Dec
|
411'0 |
407'0 |
407'0 |
-6'0 |
 |
|
Jul
|
|
|
409'0 |
-6'0 |
 |
|
Dec
|
|
|
410'0 |
-6'0 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
1367'0 |
1305'2 |
1309'6 |
-58'4 |
 |
|
May
|
1365'6 |
1305'0 |
1309'2 |
-57'0 |
 |
|
Jul
|
1351'4 |
1291'2 |
1295'2 |
-56'0 |
 |
|
Aug
|
1304'6 |
1246'4 |
1251'6 |
-56'4 |
 |
|
Sep
|
1210'2 |
1152'2 |
1160'2 |
-57'2 |
 |
|
Nov
|
1165'0 |
1103'2 |
1114'0 |
-56'4 |
 |
|
Jan
|
1158'2 |
1099'0 |
1109'0 |
-54'6 |
 |
|
Mar
|
1127'0 |
1074'4 |
1084'2 |
-49'2 |
 |
|
May
|
1111'0 |
1068'0 |
1077'2 |
-47'0 |
 |
|
Jul
|
1106'4 |
1063'2 |
1072'4 |
-44'0 |
 |
|
Aug
|
|
|
1105'4 |
-44'0 |
 |
|
Sep
|
|
|
1083'2 |
-38'0 |
 |
|
Nov
|
1035'0 |
999'0 |
1003'0 |
-34'0 |
 |
|
Jan
|
|
|
1001'6 |
-32'6 |
 |
|
Mar
|
|
|
1040'0 |
-32'6 |
 |
|
May
|
1025'4 |
1025'4 |
1025'4 |
-32'6 |
 |
|
Jul
|
|
|
948'0 |
-32'6 |
 |
|
Aug
|
|
|
1000'6 |
-32'6 |
 |
|
Sep
|
|
|
1000'6 |
-32'6 |
 |
|
Nov
|
999'0 |
999'0 |
999'0 |
-31'4 |
 |
|
Jul
|
|
|
979'0 |
-31'4 |
 |
|
Nov
|
|
|
978'4 |
-31'4 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
659'0 |
633'0 |
635'0 |
-26'2 |
 |
|
May
|
660'2 |
634'2 |
636'2 |
-26'2 |
 |
|
Jul
|
645'4 |
622'0 |
624'2 |
-23'6 |
 |
|
Sep
|
646'0 |
623'2 |
624'6 |
-23'2 |
 |
|
Dec
|
651'4 |
628'4 |
630'4 |
-23'2 |
 |
|
Mar
|
654'2 |
634'4 |
636'4 |
-22'2 |
 |
|
May
|
637'4 |
629'0 |
629'0 |
-21'4 |
 |
|
Jul
|
621'4 |
601'2 |
601'2 |
-20'0 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
70.125 |
68.125 |
70.050 |
1.825 |
 |
|
Apr
|
76.250 |
73.850 |
76.150 |
2.250 |
 |
|
May
|
80.525 |
79.175 |
80.525 |
2.050 |
 |
|
Jun
|
86.850 |
85.100 |
86.725 |
1.525 |
 |
|
Jul
|
87.250 |
86.000 |
87.050 |
1.025 |
 |
|
Aug
|
86.825 |
85.950 |
86.675 |
0.700 |
 |
|
Oct
|
75.000 |
74.325 |
74.825 |
0.075 |
 |
|
Dec
|
69.275 |
68.450 |
69.000 |
-0.150 |
 |
|
Feb
|
72.600 |
71.900 |
72.000 |
-0.350 |
 |
|
Apr
|
76.000 |
75.825 |
75.825 |
-0.125 |
 |
|
May
|
79.625 |
79.625 |
79.625 |
-0.275 |
 |
|
Jun
|
84.875 |
84.875 |
84.875 |
0.400 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jan
|
138.800 |
135.875 |
137.200 |
1.375 |
 |
|
Mar
|
144.150 |
139.300 |
144.050 |
5.000 |
 |
|
Apr
|
146.325 |
142.075 |
145.950 |
4.250 |
 |
|
May
|
147.100 |
144.050 |
146.975 |
3.100 |
 |
|
Aug
|
153.000 |
150.550 |
152.550 |
2.250 |
 |
|
Sep
|
154.500 |
151.525 |
154.025 |
2.550 |
 |
|
Oct
|
154.900 |
152.500 |
154.750 |
1.950 |
 |
|
Nov
|
154.900 |
152.650 |
154.900 |
2.000 |
 |
|
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Feb
|
116.775 |
114.175 |
116.550 |
2.625 |
 |
|
Apr
|
122.600 |
119.825 |
122.425 |
2.575 |
 |
|
Jun
|
118.950 |
116.950 |
118.650 |
1.675 |
 |
|
Aug
|
118.400 |
116.875 |
117.950 |
1.200 |
 |
|
Oct
|
121.525 |
120.375 |
120.800 |
0.750 |
 |
|
Dec
|
123.775 |
122.800 |
123.000 |
0.500 |
 |
|
Feb
|
124.900 |
124.025 |
124.150 |
0.500 |
 |
|
Apr
|
125.825 |
124.875 |
125.100 |
0.450 |
 |
|
Jun
|
121.550 |
120.250 |
120.550 |
- 0.350 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1931 the USDA developed a new citrus fruit, tangelo, a grapefruit and tangerine hybrid
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
 |
 |
Quote of the Day |
 |
 |
 |
"It is never safe to look into the future with eyes of fear" |
|
 |
 |
 |
 |
|