 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
14693 |
 |
- 48 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
Quotes |
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
162.500 |
161.825 |
162.100 |
- 0.150 |
 |
|
Jun
|
156.100 |
155.425 |
155.650 |
- 0.100 |
 |
|
Aug
|
156.050 |
155.500 |
155.625 |
- 0.275 |
 |
|
Oct
|
160.250 |
159.900 |
159.975 |
- 0.225 |
 |
|
Dec
|
165.450 |
165.000 |
165.050 |
- 0.425 |
 |
|
Feb
|
169.025 |
168.475 |
168.625 |
- 0.400 |
 |
|
Apr
|
171.725 |
171.125 |
171.375 |
- 0.275 |
 |
|
Jun
|
167.825 |
166.925 |
167.775 |
0.100 |
 |
|
 |
@GF - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
189.075 |
188.000 |
188.825 |
0.775 |
 |
|
Apr
|
195.025 |
193.775 |
194.750 |
0.625 |
 |
|
May
|
198.875 |
197.800 |
198.425 |
- 0.175 |
 |
|
Aug
|
214.950 |
213.875 |
214.675 |
0.050 |
 |
|
Sep
|
218.175 |
217.175 |
217.925 |
0.100 |
 |
|
Oct
|
220.350 |
219.375 |
220.075 |
- 0.100 |
 |
|
Nov
|
221.350 |
220.550 |
220.975 |
- 0.350 |
 |
|
Jan
|
219.575 |
218.700 |
219.175 |
0.100 |
 |
|
 |
@HE - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
76.450 |
75.125 |
76.125 |
-0.325 |
 |
|
May
|
83.575 |
81.925 |
83.400 |
0.100 |
 |
|
Jun
|
89.675 |
87.800 |
89.375 |
0.025 |
 |
|
Jul
|
91.725 |
90.000 |
91.475 |
-0.025 |
 |
|
Aug
|
91.925 |
90.425 |
91.775 |
-0.275 |
 |
|
Oct
|
81.700 |
80.375 |
81.275 |
-0.500 |
 |
|
Dec
|
76.575 |
75.325 |
76.000 |
-0.550 |
 |
|
Feb
|
79.900 |
78.825 |
79.375 |
-0.600 |
 |
|
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
644'0 |
627'2 |
630'6 |
-1'6 |
 |
|
Jul
|
619'6 |
607'4 |
610'4 |
-1'0 |
 |
|
Sep
|
566'2 |
557'2 |
559'6 |
-1'6 |
 |
|
Dec
|
558'4 |
549'4 |
551'6 |
-2'2 |
 |
|
Mar
|
567'0 |
558'4 |
560'4 |
-2'2 |
 |
|
May
|
572'0 |
564'0 |
566'0 |
-1'6 |
 |
|
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1454'2 |
1415'2 |
1418'0 |
-29'0 |
 |
|
Jul
|
1431'0 |
1393'6 |
1397'2 |
-26'4 |
 |
|
Aug
|
1383'4 |
1347'6 |
1353'2 |
-24'4 |
 |
|
Sep
|
1310'2 |
1278'0 |
1285'2 |
-18'0 |
 |
|
Nov
|
1278'4 |
1250'0 |
1256'2 |
-14'4 |
 |
|
Jan
|
1283'2 |
1256'2 |
1263'2 |
-13'2 |
 |
|
 |
@SM - SOYBEAN MEAL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
4553 |
4374 |
4382 |
-133 |
 |
|
Jul
|
4504 |
4336 |
4344 |
-124 |
 |
|
Aug
|
4389 |
4247 |
4253 |
-103 |
 |
|
Sep
|
4248 |
4121 |
4124 |
- 83 |
 |
|
Oct
|
4122 |
4016 |
4018 |
- 72 |
 |
|
Dec
|
4093 |
3986 |
3990 |
- 71 |
 |
|
 |
@W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
675'4 |
657'2 |
658'4 |
-1'4 |
 |
|
Jul
|
686'4 |
669'2 |
670'4 |
-0'6 |
 |
|
Sep
|
696'6 |
680'6 |
682'2 |
0'2 |
 |
|
Dec
|
711'4 |
697'0 |
699'0 |
1'2 |
 |
|
Mar
|
722'2 |
708'2 |
710'4 |
1'4 |
 |
|
May
|
724'6 |
712'2 |
718'0 |
1'6 |
 |
|
 |
CCO - BLOOMBERG COMMODITY INDEX - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
|
|
102.88 |
0.02 |
 |
|
Apr
|
|
|
102.88 |
0.02 |
 |
|
May
|
|
|
102.88 |
0.02 |
 |
|
 |
@TY - 10 YR US TREASURY NOTE - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
116'08.0 |
115'01.0 |
115'26.0 |
0'28.5 |
 |
|
Sep
|
116'29.5 |
116'02.0 |
116'29.5 |
0'28.5 |
 |
|
Dec
|
|
|
117'21.5 |
0'28.5 |
 |
|
 |
@US - US TREASURY BOND - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
132'08 |
130'14 |
131'10 |
0'26 |
 |
|
Sep
|
|
|
130'24 |
0'26 |
 |
|
Dec
|
|
|
131'11 |
0'26 |
 |
|
 |
@CD - CANADIAN DOLLAR - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
0.733650 |
0.729000 |
0.729000 |
-0.001450 |
 |
|
May
|
0.732800 |
0.731000 |
0.731000 |
-0.001500 |
 |
|
Jun
|
0.734750 |
0.729150 |
0.730150 |
-0.001550 |
 |
|
 |
@EM - 1 MONTH EURODOLLAR - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
95.0500 |
95.0500 |
95.0700 |
|
 |
|
May
|
94.9000 |
94.9000 |
94.9500 |
|
 |
|
Jun
|
|
|
95.0000 |
|
 |
|
 |
CEN - BLOOMBERG ENERGY SUB INDEX - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Mar
|
|
|
32.33 |
-0.04 |
 |
|
Apr
|
|
|
32.33 |
-0.04 |
 |
|
May
|
|
|
32.33 |
-0.04 |
 |
|
 |
XGL - XETRA GOLD - EUREX |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Apr
|
|
|
59.01 |
0.80 |
 |
|
May
|
|
|
59.15 |
0.80 |
 |
|
Jun
|
|
|
59.29 |
0.80 |
 |
|
 |
 |
 |
 |
|