Today’s Markets
Agriculture Futures Markets
| Name | Exch | Last | Chg | %Chg | Open | Prev Close | Day Hi | Day Lo |
|---|---|---|---|---|---|---|---|---|
| Corn: | ||||||||
| Mar 12 | CBOT | 641.00 | -3.25 | -0.5 | 643.00 | 644.25 | 645.00 | 640.00 |
| May 12 | CBOT | 647.75 | -3.50 | -0.54 | 650.00 | 651.25 | 651.75 | 646.75 |
| Jul 12 | CBOT | 652.50 | -3.75 | -0.57 | 654.50 | 656.25 | 656.50 | 652.00 |
| Sep 12 | CBOT | 601.25 | -4.00 | -0.66 | 603.50 | 605.25 | 604.75 | 601.25 |
| Dec 12 | CBOT | 578.00 | -3.25 | -0.56 | 579.00 | 581.25 | 581.00 | 577.00 |
| Mar 13 | CBOT | 592.00 | -1.00 | -0.17 | 591.00 | 593.00 | 592.00 | 591.00 |
| May 13 | CBOT | 600.00 | -0.25 | -0.04 | 596.25 | 600.25 | 600.00 | 596.25 |
| Jul 13 | CBOT | 603.00 | -1.75 | -0.29 | 603.25 | 605.25 | 603.25 | 603.00 |
| Sep 13 | CBOT | 570.75 | 1.50 | 0.26 | 567.00 | 569.25 | 570.75 | 567.00 |
| Dec 13 | CBOT | 560.50 | -3.00 | -0.53 | 560.00 | 563.50 | 560.50 | 560.00 |
| Mar 14 | CBOT | 573.50 | 0.25 | 0.04 | 0.00 | 573.25 | 573.50 | 573.50 |
| May 14 | CBOT | 579.25 | -1.00 | -0.17 | 0.00 | 580.25 | 579.25 | 579.25 |
| Jul 14 | CBOT | 582.50 | -1.25 | -0.21 | 578.25 | 583.75 | 582.50 | 577.00 |
| Sep 14 | CBOT | 566.00 | -2.25 | -0.4 | 0.00 | 568.25 | 566.00 | 566.00 |
| Dec 14 | CBOT | 558.00 | -1.25 | -0.22 | 556.00 | 559.25 | 558.00 | 556.00 |
| Jul 15 | CBOT | 578.00 | -1.25 | -0.22 | 0.00 | 579.25 | 578.00 | 578.00 |
| Dec 15 | CBOT | 556.50 | -0.75 | -0.13 | 0.00 | 557.25 | 556.50 | 556.50 |
| Soybean: | ||||||||
| Mar 12 | CBOT | 1227.25 | -5.75 | -0.47 | 1232.00 | 1233.00 | 1239.50 | 1227.00 |
| May 12 | CBOT | 1236.50 | -5.50 | -0.44 | 1240.75 | 1242.00 | 1248.00 | 1236.00 |
| Jul 12 | CBOT | 1246.25 | -5.50 | -0.44 | 1250.75 | 1251.75 | 1258.00 | 1245.50 |
| Aug 12 | CBOT | 1251.25 | 1.75 | 0.14 | 1254.00 | 1248.00 | 1254.50 | 1251.25 |
| Sep 12 | CBOT | 1242.50 | 1.00 | 0.08 | 1248.00 | 1241.50 | 1250.25 | 1242.50 |
| Nov 12 | CBOT | 1233.00 | -6.00 | -0.48 | 1238.00 | 1239.00 | 1243.00 | 1232.00 |
| Jan 13 | CBOT | 1245.00 | 0.00 | 0 | 1244.00 | 1245.00 | 1245.00 | 1244.00 |
| Mar 13 | CBOT | 1250.00 | 3.75 | 0.3 | 1250.00 | 1245.25 | 1250.00 | 1250.00 |
| May 13 | CBOT | 1243.50 | 1.00 | 0.08 | 1247.00 | 1242.50 | 1250.00 | 1243.00 |
| Jul 13 | CBOT | 1245.50 | 0.50 | 0.04 | 1249.50 | 1245.00 | 1252.50 | 1243.50 |
| Aug 13 | CBOT | 1239.25 | -1.00 | -0.08 | 0.00 | 1240.25 | 1239.25 | 1239.25 |
| Sep 13 | CBOT | 1221.00 | -2.50 | -0.2 | 0.00 | 1223.50 | 1221.00 | 1221.00 |
| Nov 13 | CBOT | 1210.00 | 4.00 | 0.33 | 1210.00 | 1209.00 | 1210.00 | 1210.00 |
| Jan 14 | CBOT | 1213.25 | -3.00 | -0.25 | 0.00 | 1216.25 | 1213.25 | 1213.25 |
| Mar 14 | CBOT | 1216.00 | -3.00 | -0.25 | 0.00 | 1219.00 | 1216.00 | 1216.00 |
| May 14 | CBOT | 1216.75 | -3.00 | -0.25 | 0.00 | 1219.75 | 1216.75 | 1216.75 |
| Jul 14 | CBOT | 1221.50 | -3.00 | -0.24 | 0.00 | 1224.50 | 1221.50 | 1221.50 |
| Aug 14 | CBOT | 1222.25 | -3.00 | -0.24 | 0.00 | 1225.25 | 1222.25 | 1222.25 |
| Sep 14 | CBOT | 1223.50 | -3.00 | -0.24 | 0.00 | 1226.50 | 1223.50 | 1223.50 |
| Nov 14 | CBOT | 1203.00 | -7.00 | -0.58 | 0.00 | 1210.00 | 1203.00 | 1203.00 |
| Jul 15 | CBOT | 1210.75 | -7.00 | -0.57 | 0.00 | 1217.75 | 1210.75 | 1210.75 |
| Nov 15 | CBOT | 1196.00 | -8.25 | -0.69 | 1200.00 | 1204.25 | 1200.00 | 1196.00 |
| Soybean Meal: | ||||||||
| Mar 12 | CBOT | 325.80 | -1.70 | -0.52 | 326.40 | 327.50 | 328.70 | 325.70 |
| May 12 | CBOT | 326.90 | -2.10 | -0.64 | 328.30 | 329.00 | 329.80 | 326.90 |
| Jul 12 | CBOT | 330.00 | -1.60 | -0.48 | 330.50 | 331.60 | 332.20 | 330.00 |
| Aug 12 | CBOT | 331.10 | -0.80 | -0.24 | 332.90 | 331.90 | 333.20 | 329.30 |
| Sep 12 | CBOT | 330.00 | 0.20 | 0.06 | 330.00 | 330.50 | 330.00 | 330.00 |
| Oct 12 | CBOT | 326.40 | -0.80 | -0.24 | 327.20 | 327.20 | 327.20 | 326.40 |
| Dec 12 | CBOT | 324.70 | -1.40 | -0.43 | 325.10 | 326.10 | 326.70 | 324.70 |
| Jan 13 | CBOT | 327.20 | -0.90 | -0.27 | 0.00 | 328.10 | 327.20 | 327.20 |
| Mar 13 | CBOT | 328.30 | -1.30 | -0.39 | 329.50 | 329.60 | 329.50 | 327.50 |
| May 13 | CBOT | 327.70 | -1.90 | -0.58 | 329.50 | 329.60 | 329.50 | 327.30 |
| Jul 13 | CBOT | 328.50 | -2.10 | -0.64 | 332.40 | 330.60 | 332.40 | 328.10 |
| Aug 13 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Sep 13 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Oct 13 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Dec 13 | CBOT | 322.90 | -2.10 | -0.65 | 0.00 | 325.00 | 322.90 | 322.90 |
| Jan 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Mar 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| May 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Jul 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Aug 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Sep 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Oct 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Dec 14 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Jul 15 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Oct 15 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Dec 15 | CBOT | 329.50 | -2.10 | -0.63 | 0.00 | 331.60 | 329.50 | 329.50 |
| Canola: | ||||||||
| Mar 12 | WCE | 528.60 | -1.00 | -0.19 | 529.60 | 525.50 | 529.90 | 528.60 |
| May 12 | WCE | 533.70 | 0.60 | 0.11 | 533.20 | 529.40 | 533.70 | 533.20 |
| Jul 12 | WCE | 536.50 | 3.70 | 0.69 | 532.80 | 532.80 | 537.00 | 532.80 |
| Nov 12 | WCE | 515.50 | 2.60 | 0.51 | 515.30 | 512.90 | 516.20 | 512.20 |
| Jan 13 | WCE | 520.50 | 2.80 | 0.54 | 514.60 | 517.70 | 521.00 | 514.60 |
| Mar 13 | WCE | 526.00 | 4.00 | 0.77 | 522.90 | 522.00 | 527.30 | 522.00 |
| May 13 | WCE | 528.10 | 4.00 | 0.76 | 524.80 | 524.10 | 528.10 | 524.60 |
| Jul 13 | WCE | 528.60 | 4.00 | 0.76 | 0.00 | 524.60 | 528.60 | 528.60 |
| Nov 13 | WCE | 510.00 | -8.60 | -1.66 | 0.00 | 518.60 | 510.00 | 510.00 |
| Jan 14 | WCE | 510.00 | -8.60 | -1.66 | 0.00 | 518.60 | 510.00 | 510.00 |
| Mar 14 | WCE | 510.00 | -8.60 | -1.66 | 0.00 | 518.60 | 510.00 | 510.00 |
| Wheat: | ||||||||
| Mar 12 | CBOT | 666.00 | -2.50 | -0.37 | 669.00 | 668.50 | 672.00 | 664.50 |
| May 12 | CBOT | 676.00 | -3.75 | -0.55 | 680.00 | 679.75 | 683.25 | 676.00 |
| Jul 12 | CBOT | 689.00 | -3.00 | -0.43 | 691.25 | 692.00 | 695.00 | 689.00 |
| Sep 12 | CBOT | 708.25 | -1.00 | -0.14 | 709.00 | 709.25 | 711.00 | 708.25 |
| Dec 12 | CBOT | 727.00 | 0.50 | 0.07 | 726.00 | 726.50 | 728.00 | 726.00 |
| Mar 13 | CBOT | 741.00 | 3.25 | 0.44 | 737.00 | 737.75 | 741.25 | 737.00 |
| May 13 | CBOT | 751.25 | 3.00 | 0.4 | 0.00 | 748.25 | 751.25 | 751.25 |
| Jul 13 | CBOT | 750.50 | -1.75 | -0.23 | 750.50 | 749.00 | 750.50 | 750.50 |
| Sep 13 | CBOT | 757.50 | 3.25 | 0.43 | 0.00 | 754.25 | 757.50 | 757.50 |
| Dec 13 | CBOT | 768.75 | 3.25 | 0.42 | 766.00 | 765.50 | 768.75 | 766.00 |
| Mar 14 | CBOT | 774.75 | 3.25 | 0.42 | 0.00 | 771.50 | 774.75 | 774.75 |
| May 14 | CBOT | 781.75 | 3.25 | 0.42 | 0.00 | 778.50 | 781.75 | 781.75 |
| Jul 14 | CBOT | 765.25 | 4.50 | 0.59 | 0.00 | 760.75 | 765.25 | 765.25 |
| Oats: | ||||||||
| Mar 12 | CBOT | 324.00 | -3.00 | -0.92 | 326.50 | 327.00 | 326.50 | 322.25 |
| May 12 | CBOT | 316.00 | -4.75 | -1.48 | 318.50 | 320.75 | 318.50 | 313.25 |
| Jul 12 | CBOT | 315.00 | -4.75 | -1.49 | 316.00 | 319.75 | 316.00 | 315.00 |
| Sep 12 | CBOT | 318.00 | 9.00 | 2.91 | 311.00 | 309.00 | 318.00 | 311.00 |
| Dec 12 | CBOT | 321.00 | 5.00 | 1.58 | 317.00 | 316.00 | 321.00 | 317.00 |
| Mar 13 | CBOT | 321.00 | 0.00 | 0 | 0.00 | 321.00 | 321.00 | 321.00 |
| May 13 | CBOT | 325.00 | -5.00 | -1.52 | 0.00 | 330.00 | 325.00 | 325.00 |
| Jul 13 | CBOT | 329.00 | -6.00 | -1.79 | 0.00 | 335.00 | 329.00 | 329.00 |
| Sep 13 | CBOT | 333.00 | -12.00 | -3.48 | 0.00 | 345.00 | 333.00 | 333.00 |
| Dec 13 | CBOT | 350.00 | 0.00 | 0 | 0.00 | 350.00 | 350.00 | 350.00 |
| Jul 14 | CBOT | 383.50 | 0.00 | 0 | 0.00 | 383.50 | 383.50 | 383.50 |
| Sep 14 | CBOT | 391.50 | 0.00 | 0 | 0.00 | 391.50 | 391.50 | 391.50 |
| Feeder Cattle: | ||||||||
| Mar 12 | CME | 154.05 | -0.08 | -0.05 | 154.20 | 154.13 | 154.25 | 154.05 |
| Apr 12 | CME | 156.50 | -0.05 | -0.03 | 156.50 | 156.55 | 156.60 | 156.50 |
| May 12 | CME | 157.93 | -0.48 | -0.3 | 157.80 | 158.40 | 158.20 | 157.30 |
| Aug 12 | CME | 159.23 | -0.03 | -0.02 | 158.80 | 159.25 | 159.23 | 158.80 |
| Sep 12 | CME | 159.20 | -0.20 | -0.13 | 158.95 | 159.40 | 159.20 | 158.48 |
| Oct 12 | CME | 159.15 | -0.25 | -0.16 | 159.00 | 159.40 | 159.15 | 158.50 |
| Nov 12 | CME | 159.20 | -0.20 | -0.13 | 159.00 | 159.40 | 159.20 | 158.73 |
| Jan 13 | CME | 159.00 | -0.10 | -0.06 | 158.98 | 159.10 | 159.00 | 158.98 |
| Lean Hogs: | ||||||||
| Feb 12 | CME | 86.83 | -0.30 | -0.34 | 86.78 | 87.13 | 86.85 | 86.75 |
| Apr 12 | CME | 88.45 | -0.10 | -0.11 | 88.38 | 88.55 | 88.58 | 88.38 |
| May 12 | CME | 97.00 | -0.25 | -0.26 | 96.90 | 97.25 | 97.58 | 96.90 |
| Jun 12 | CME | 98.30 | -0.18 | -0.18 | 98.30 | 98.48 | 98.38 | 98.28 |
| Jul 12 | CME | 98.85 | 0.00 | 0 | 98.73 | 98.85 | 98.85 | 98.70 |
| Aug 12 | CME | 98.50 | 0.00 | 0 | 98.50 | 98.50 | 98.50 | 98.50 |
| Oct 12 | CME | 89.20 | -0.05 | -0.06 | 89.20 | 89.25 | 89.20 | 89.20 |
| Dec 12 | CME | 84.75 | -0.05 | -0.06 | 84.45 | 84.80 | 84.90 | 84.45 |
| Feb 13 | CME | 85.40 | -0.15 | -0.18 | 85.40 | 85.55 | 85.40 | 85.40 |
| Apr 13 | CME | 86.50 | 0.25 | 0.29 | 86.20 | 86.25 | 86.68 | 86.20 |
| May 13 | CME | 90.25 | 0.00 | 0 | 0.00 | 90.25 | 90.25 | 90.25 |
| Jun 13 | CME | 92.25 | 0.15 | 0.16 | 92.15 | 92.10 | 92.25 | 91.90 |
| Live Cattle: | ||||||||
| Feb 12 | CME | 123.90 | 0.15 | 0.12 | 123.53 | 123.75 | 123.90 | 123.50 |
| Apr 12 | CME | 127.45 | -0.05 | -0.04 | 127.53 | 127.50 | 127.53 | 127.30 |
| Jun 12 | CME | 127.15 | -0.08 | -0.06 | 127.10 | 127.23 | 127.15 | 127.08 |
| Aug 12 | CME | 129.10 | -0.13 | -0.1 | 128.98 | 129.23 | 129.20 | 128.98 |
| Oct 12 | CME | 132.20 | -0.35 | -0.26 | 132.00 | 132.55 | 132.23 | 132.00 |
| Dec 12 | CME | 133.20 | 0.03 | 0.02 | 132.80 | 133.18 | 133.23 | 132.55 |
| Feb 13 | CME | 133.70 | -0.15 | -0.11 | 133.25 | 133.85 | 133.70 | 133.23 |
| Apr 13 | CME | 134.40 | -0.05 | -0.04 | 134.00 | 134.45 | 134.40 | 133.93 |
| Jun 13 | CME | 132.00 | 0.50 | 0.38 | 131.00 | 131.50 | 132.00 | 131.00 |
©2011
All quotes are delayed by 20 minutes
