 |
Indexes |
|
|
| Index |
Last |
Chg |
| NYSE Composite |
0 |
 |
0 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
 |
|
|
|
|
|
|
|
|
|
Quotes |
|
|
|
@LE - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Oct
|
127.500 |
126.675 |
127.100 |
0.400 |
|
|
|
Dec
|
131.925 |
131.075 |
131.675 |
0.125 |
|
|
|
Feb
|
137.125 |
136.125 |
136.875 |
0.575 |
|
|
|
Apr
|
139.600 |
138.800 |
139.350 |
0.275 |
|
|
|
Jun
|
134.475 |
133.750 |
134.150 |
0.025 |
|
|
|
Aug
|
133.325 |
132.650 |
133.000 |
- 0.025 |
|
|
|
Oct
|
136.000 |
135.500 |
135.650 |
- 0.200 |
|
|
|
Dec
|
139.225 |
138.750 |
139.000 |
- 0.225 |
|
| |
|
@GF - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Oct
|
156.600 |
155.900 |
156.525 |
0.525 |
|
|
|
Nov
|
160.100 |
158.100 |
158.450 |
- 1.300 |
|
|
|
Jan
|
161.000 |
158.550 |
159.000 |
- 1.650 |
|
|
|
Mar
|
161.900 |
159.725 |
160.250 |
- 1.500 |
|
|
|
Apr
|
164.825 |
162.925 |
163.375 |
- 1.425 |
|
|
|
May
|
167.600 |
165.525 |
165.975 |
- 1.300 |
|
|
|
Aug
|
174.000 |
172.550 |
172.775 |
- 1.150 |
|
|
|
Sep
|
174.500 |
173.475 |
173.475 |
- 1.025 |
|
| |
|
@HE - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
73.300 |
71.775 |
72.000 |
-0.600 |
|
|
|
Feb
|
75.700 |
74.175 |
74.375 |
-0.825 |
|
|
|
Apr
|
79.450 |
78.250 |
78.500 |
-0.800 |
|
|
|
May
|
84.300 |
83.125 |
83.625 |
-0.875 |
|
|
|
Jun
|
89.775 |
88.550 |
88.775 |
-0.750 |
|
|
|
Jul
|
90.000 |
88.725 |
88.875 |
-0.650 |
|
|
|
Aug
|
88.925 |
87.625 |
87.625 |
-0.500 |
|
|
|
Oct
|
75.000 |
74.050 |
74.075 |
-0.375 |
|
| |
|
@C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
563'2 |
539'4 |
557'6 |
13'6 |
|
|
|
Mar
|
571'4 |
548'2 |
566'2 |
13'6 |
|
|
|
May
|
574'6 |
552'2 |
570'0 |
13'4 |
|
|
|
Jul
|
574'2 |
553'0 |
569'6 |
12'4 |
|
|
|
Sep
|
553'0 |
536'0 |
550'4 |
11'0 |
|
|
|
Dec
|
547'6 |
532'4 |
546'6 |
10'0 |
|
| |
|
@S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Nov
|
1257'4 |
1227'0 |
1238'4 |
1'2 |
|
|
|
Jan
|
1266'2 |
1236'0 |
1249'4 |
2'2 |
|
|
|
Mar
|
1275'4 |
1245'4 |
1258'6 |
2'2 |
|
|
|
May
|
1283'2 |
1254'6 |
1267'6 |
2'0 |
|
|
|
Jul
|
1287'6 |
1259'4 |
1272'4 |
2'2 |
|
|
|
Aug
|
1279'6 |
1254'4 |
1267'6 |
3'2 |
|
| |
|
@SM - SOYBEAN MEAL - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
3346 |
3245 |
3306 |
40 |
|
|
|
Jan
|
3325 |
3230 |
3288 |
36 |
|
|
|
Mar
|
3332 |
3239 |
3296 |
34 |
|
|
|
May
|
3358 |
3268 |
3326 |
35 |
|
|
|
Jul
|
3395 |
3306 |
3362 |
35 |
|
|
|
Aug
|
3397 |
3308 |
3365 |
35 |
|
| |
|
@W - WHEAT - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
762'6 |
745'0 |
760'6 |
7'4 |
|
|
|
Mar
|
775'2 |
758'0 |
773'6 |
7'6 |
|
|
|
May
|
778'2 |
762'0 |
776'6 |
7'6 |
|
|
|
Jul
|
770'4 |
753'4 |
769'0 |
9'6 |
|
|
|
Sep
|
772'6 |
755'0 |
771'2 |
9'6 |
|
|
|
Dec
|
776'4 |
760'0 |
775'6 |
9'4 |
|
| |
|
SP - SPF0 - UNKNOWN |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
|
|
|
|
|
| |
|
@TY - 10 YR US TREASURY NOTE - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
131'07.0 |
130'14.0 |
131'02.0 |
0'14.5 |
|
|
|
Mar
|
130'12.0 |
129'20.0 |
130'07.0 |
0'15.0 |
|
|
|
Jun
|
129'16.0 |
129'16.0 |
129'16.0 |
0'16.0 |
|
| |
|
@US - US TREASURY BOND - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Dec
|
161'05 |
158'24 |
160'26 |
1'27 |
|
|
|
Mar
|
159'18 |
157'09 |
159'09 |
1'28 |
|
|
|
Jun
|
|
|
156'28 |
2'00 |
|
| |
|
@CD - CANADIAN DOLLAR - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Nov
|
0.812900 |
0.804400 |
0.809850 |
0.002750 |
|
|
|
Dec
|
0.813000 |
0.804100 |
0.808950 |
0.001650 |
|
|
|
Jan
|
0.812450 |
0.804550 |
0.809950 |
0.002700 |
|
| |
|
@EM - 1 MONTH EURODOLLAR - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Nov
|
99.9100 |
99.9100 |
99.9000 |
|
|
|
|
Dec
|
99.8800 |
99.8800 |
99.8800 |
|
|
|
|
Jan
|
99.8900 |
99.8900 |
99.8800 |
|
|
|
|
|
|
|
|
DTN Market Matters Blog
