Today’s Markets
Agriculture Futures Markets
| Name | Exch | Last | Chg | %Chg | Open | Prev Close | Day Hi | Day Lo |
|---|---|---|---|---|---|---|---|---|
| Corn: | ||||||||
| Mar 12 | CBOT | 644.50 | 1.50 | 0.23 | 642.50 | 643.00 | 646.50 | 638.00 |
| May 12 | CBOT | 650.75 | 1.25 | 0.19 | 649.00 | 649.50 | 652.75 | 644.25 |
| Jul 12 | CBOT | 655.50 | 2.00 | 0.31 | 653.00 | 653.50 | 656.50 | 648.50 |
| Sep 12 | CBOT | 604.75 | 3.25 | 0.54 | 599.50 | 601.50 | 604.75 | 596.25 |
| Dec 12 | CBOT | 581.50 | 2.50 | 0.43 | 577.25 | 579.00 | 581.75 | 573.75 |
| Mar 13 | CBOT | 593.25 | 2.25 | 0.38 | 589.25 | 591.00 | 593.25 | 586.00 |
| May 13 | CBOT | 600.25 | 2.00 | 0.33 | 598.25 | 598.25 | 600.25 | 594.00 |
| Jul 13 | CBOT | 605.25 | 1.50 | 0.25 | 603.00 | 603.75 | 605.25 | 598.75 |
| Sep 13 | CBOT | 569.25 | -2.00 | -0.35 | 570.00 | 571.25 | 570.00 | 567.50 |
| Dec 13 | CBOT | 562.25 | -0.50 | -0.09 | 562.00 | 562.75 | 563.00 | 555.00 |
| Mar 14 | CBOT | 573.25 | -0.50 | -0.09 | 570.00 | 573.75 | 573.25 | 566.75 |
| May 14 | CBOT | 580.25 | 0.50 | 0.09 | 577.50 | 579.75 | 580.25 | 577.50 |
| Jul 14 | CBOT | 583.75 | 0.75 | 0.13 | 580.00 | 583.00 | 583.75 | 580.00 |
| Sep 14 | CBOT | 568.25 | 1.50 | 0.26 | 0.00 | 566.75 | 568.25 | 568.25 |
| Dec 14 | CBOT | 559.25 | -0.50 | -0.09 | 553.00 | 559.75 | 559.25 | 553.00 |
| Jul 15 | CBOT | 579.25 | -0.50 | -0.09 | 0.00 | 579.75 | 579.25 | 579.25 |
| Dec 15 | CBOT | 557.25 | -0.50 | -0.09 | 555.00 | 557.75 | 557.25 | 555.00 |
| Soybean: | ||||||||
| Mar 12 | CBOT | 1232.50 | 15.50 | 1.27 | 1217.00 | 1217.00 | 1236.50 | 1214.00 |
| May 12 | CBOT | 1240.75 | 15.25 | 1.24 | 1224.25 | 1225.50 | 1244.50 | 1223.00 |
| Jul 12 | CBOT | 1250.25 | 15.25 | 1.23 | 1233.00 | 1235.00 | 1253.50 | 1231.75 |
| Aug 12 | CBOT | 1248.00 | 15.25 | 1.24 | 1238.25 | 1232.75 | 1250.00 | 1235.50 |
| Sep 12 | CBOT | 1241.50 | 14.00 | 1.14 | 1229.75 | 1227.50 | 1241.50 | 1229.25 |
| Nov 12 | CBOT | 1237.25 | 13.50 | 1.1 | 1222.75 | 1223.75 | 1239.00 | 1220.00 |
| Jan 13 | CBOT | 1243.00 | 12.00 | 0.97 | 1231.00 | 1231.00 | 1244.00 | 1231.00 |
| Mar 13 | CBOT | 1245.25 | 11.50 | 0.93 | 1236.00 | 1233.75 | 1245.25 | 1232.75 |
| May 13 | CBOT | 1242.50 | 10.50 | 0.85 | 1236.50 | 1232.00 | 1243.75 | 1232.50 |
| Jul 13 | CBOT | 1245.00 | 10.75 | 0.87 | 1239.00 | 1234.25 | 1245.00 | 1239.00 |
| Aug 13 | CBOT | 1240.25 | 10.00 | 0.81 | 0.00 | 1230.25 | 1240.25 | 1240.25 |
| Sep 13 | CBOT | 1223.50 | 10.00 | 0.82 | 0.00 | 1213.50 | 1223.50 | 1223.50 |
| Nov 13 | CBOT | 1209.00 | 9.00 | 0.75 | 1200.00 | 1200.00 | 1209.50 | 1200.00 |
| Jan 14 | CBOT | 1216.25 | 9.00 | 0.75 | 0.00 | 1207.25 | 1216.25 | 1216.25 |
| Mar 14 | CBOT | 1219.00 | 9.00 | 0.74 | 0.00 | 1210.00 | 1219.00 | 1219.00 |
| May 14 | CBOT | 1219.75 | 9.00 | 0.74 | 0.00 | 1210.75 | 1219.75 | 1219.75 |
| Jul 14 | CBOT | 1224.50 | 9.00 | 0.74 | 0.00 | 1215.50 | 1224.50 | 1224.50 |
| Aug 14 | CBOT | 1225.25 | 9.00 | 0.74 | 0.00 | 1216.25 | 1225.25 | 1225.25 |
| Sep 14 | CBOT | 1226.50 | 9.00 | 0.74 | 0.00 | 1217.50 | 1226.50 | 1226.50 |
| Nov 14 | CBOT | 1210.00 | 3.25 | 0.27 | 1209.00 | 1206.75 | 1210.00 | 1208.00 |
| Jul 15 | CBOT | 1217.75 | 3.25 | 0.27 | 0.00 | 1214.50 | 1217.75 | 1217.75 |
| Nov 15 | CBOT | 1204.25 | 3.25 | 0.27 | 0.00 | 1201.00 | 1204.25 | 1204.25 |
| Soybean Meal: | ||||||||
| Mar 12 | CBOT | 328.60 | 5.20 | 1.61 | 323.00 | 323.40 | 329.80 | 322.10 |
| May 12 | CBOT | 330.20 | 4.90 | 1.51 | 325.40 | 325.30 | 331.30 | 324.10 |
| Jul 12 | CBOT | 332.60 | 4.80 | 1.46 | 327.60 | 327.80 | 333.50 | 327.10 |
| Aug 12 | CBOT | 331.90 | 4.70 | 1.44 | 326.90 | 327.20 | 331.90 | 326.90 |
| Sep 12 | CBOT | 330.50 | 4.70 | 1.44 | 327.10 | 325.80 | 330.80 | 326.40 |
| Oct 12 | CBOT | 327.20 | 4.40 | 1.36 | 325.00 | 322.80 | 327.20 | 325.00 |
| Dec 12 | CBOT | 326.80 | 4.40 | 1.36 | 322.40 | 322.40 | 327.50 | 320.60 |
| Jan 13 | CBOT | 328.10 | 4.30 | 1.33 | 325.50 | 323.80 | 328.10 | 325.50 |
| Mar 13 | CBOT | 329.60 | 3.80 | 1.17 | 325.50 | 325.80 | 329.60 | 325.50 |
| May 13 | CBOT | 329.60 | 3.80 | 1.17 | 328.50 | 325.80 | 329.60 | 328.50 |
| Jul 13 | CBOT | 330.60 | 3.80 | 1.16 | 326.00 | 326.80 | 330.60 | 326.00 |
| Aug 13 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Sep 13 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Oct 13 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Dec 13 | CBOT | 325.00 | 3.80 | 1.18 | 0.00 | 321.20 | 325.00 | 325.00 |
| Jan 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Mar 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| May 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Jul 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Aug 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Sep 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Oct 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Dec 14 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Jul 15 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Oct 15 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Dec 15 | CBOT | 331.60 | 3.80 | 1.16 | 0.00 | 327.80 | 331.60 | 331.60 |
| Canola: | ||||||||
| Mar 12 | WCE | 525.50 | 2.80 | 0.54 | 524.00 | 522.70 | 530.10 | 524.00 |
| May 12 | WCE | 529.40 | 2.00 | 0.38 | 526.00 | 527.40 | 534.00 | 526.00 |
| Jul 12 | WCE | 532.80 | 1.60 | 0.3 | 532.00 | 531.20 | 537.30 | 532.00 |
| Nov 12 | WCE | 512.90 | 0.90 | 0.18 | 512.30 | 512.00 | 517.00 | 512.00 |
| Jan 13 | WCE | 517.70 | 0.80 | 0.15 | 517.90 | 516.90 | 521.30 | 517.70 |
| Mar 13 | WCE | 522.00 | 3.00 | 0.58 | 521.00 | 519.00 | 523.40 | 519.10 |
| May 13 | WCE | 524.10 | 4.60 | 0.89 | 524.90 | 519.50 | 524.90 | 524.10 |
| Jul 13 | WCE | 524.60 | 4.60 | 0.88 | 518.90 | 520.00 | 524.60 | 518.90 |
| Nov 13 | WCE | 518.60 | 4.60 | 0.89 | 0.00 | 514.00 | 518.60 | 518.60 |
| Jan 14 | WCE | 518.60 | 4.60 | 0.89 | 0.00 | 514.00 | 518.60 | 518.60 |
| Mar 14 | WCE | 518.60 | 4.60 | 0.89 | 0.00 | 514.00 | 518.60 | 518.60 |
| Wheat: | ||||||||
| Mar 12 | CBOT | 660.75 | -2.00 | -0.3 | 663.00 | 662.75 | 671.00 | 653.25 |
| May 12 | CBOT | 674.00 | -4.00 | -0.59 | 678.00 | 678.00 | 684.75 | 669.00 |
| Jul 12 | CBOT | 689.00 | -2.75 | -0.4 | 692.00 | 691.75 | 697.50 | 682.75 |
| Sep 12 | CBOT | 706.00 | -2.00 | -0.28 | 707.25 | 708.00 | 712.75 | 699.00 |
| Dec 12 | CBOT | 723.25 | -1.50 | -0.21 | 725.00 | 724.75 | 730.50 | 716.75 |
| Mar 13 | CBOT | 737.75 | -1.00 | -0.14 | 737.50 | 738.75 | 741.25 | 735.75 |
| May 13 | CBOT | 748.25 | -1.00 | -0.13 | 0.00 | 749.25 | 748.25 | 748.25 |
| Jul 13 | CBOT | 749.00 | -3.50 | -0.47 | 752.50 | 752.50 | 755.50 | 748.00 |
| Sep 13 | CBOT | 754.25 | -2.75 | -0.36 | 0.00 | 757.00 | 754.25 | 754.25 |
| Dec 13 | CBOT | 765.50 | -1.25 | -0.16 | 765.50 | 766.75 | 770.00 | 763.00 |
| Mar 14 | CBOT | 771.50 | -1.25 | -0.16 | 0.00 | 772.75 | 771.50 | 771.50 |
| May 14 | CBOT | 778.50 | -1.25 | -0.16 | 775.50 | 779.75 | 778.50 | 775.50 |
| Jul 14 | CBOT | 760.75 | -1.50 | -0.2 | 760.00 | 762.25 | 760.75 | 760.00 |
| Oats: | ||||||||
| Mar 12 | CBOT | 314.25 | 6.25 | 2.03 | 306.75 | 308.00 | 318.00 | 306.75 |
| May 12 | CBOT | 308.00 | 5.75 | 1.9 | 305.75 | 302.25 | 309.00 | 303.75 |
| Jul 12 | CBOT | 308.00 | 3.25 | 1.07 | 305.00 | 304.75 | 309.00 | 305.00 |
| Sep 12 | CBOT | 309.00 | 1.00 | 0.32 | 0.00 | 308.00 | 309.00 | 309.00 |
| Dec 12 | CBOT | 316.00 | 0.25 | 0.08 | 315.00 | 315.75 | 317.50 | 315.00 |
| Mar 13 | CBOT | 321.00 | 0.00 | 0 | 0.00 | 321.00 | 321.00 | 321.00 |
| May 13 | CBOT | 330.00 | 0.00 | 0 | 0.00 | 330.00 | 330.00 | 330.00 |
| Jul 13 | CBOT | 335.00 | 0.00 | 0 | 0.00 | 335.00 | 335.00 | 335.00 |
| Sep 13 | CBOT | 345.00 | 0.00 | 0 | 0.00 | 345.00 | 345.00 | 345.00 |
| 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 | 154.45 | -0.93 | -0.6 | 155.33 | 155.38 | 155.78 | 154.20 |
| Apr 12 | CME | 157.03 | -0.90 | -0.57 | 157.78 | 157.93 | 158.35 | 156.75 |
| May 12 | CME | 158.40 | -0.38 | -0.24 | 158.63 | 158.78 | 159.28 | 157.95 |
| Aug 12 | CME | 159.75 | -0.38 | -0.23 | 160.00 | 160.13 | 160.53 | 159.25 |
| Sep 12 | CME | 159.40 | -0.40 | -0.25 | 159.75 | 159.80 | 160.00 | 158.80 |
| Oct 12 | CME | 159.40 | -0.70 | -0.44 | 159.80 | 160.10 | 160.00 | 159.10 |
| Nov 12 | CME | 159.40 | -0.60 | -0.38 | 159.95 | 160.00 | 160.00 | 159.23 |
| Jan 13 | CME | 159.10 | 0.00 | 0 | 159.00 | 159.10 | 159.10 | 159.00 |
| Lean Hogs: | ||||||||
| Feb 12 | CME | 87.53 | -0.05 | -0.06 | 87.45 | 87.58 | 87.98 | 87.45 |
| Apr 12 | CME | 88.93 | -0.83 | -0.92 | 89.55 | 89.75 | 90.40 | 88.68 |
| May 12 | CME | 97.25 | -0.30 | -0.31 | 97.60 | 97.55 | 97.70 | 96.90 |
| Jun 12 | CME | 98.10 | -0.65 | -0.66 | 98.60 | 98.75 | 99.38 | 97.98 |
| Jul 12 | CME | 98.80 | -0.35 | -0.35 | 98.85 | 99.15 | 99.75 | 98.53 |
| Aug 12 | CME | 98.28 | 0.05 | 0.05 | 98.10 | 98.23 | 99.05 | 98.10 |
| Oct 12 | CME | 89.33 | 0.48 | 0.53 | 88.80 | 88.85 | 89.63 | 88.80 |
| Dec 12 | CME | 84.80 | 0.33 | 0.38 | 84.45 | 84.48 | 85.05 | 84.38 |
| Feb 13 | CME | 85.45 | 0.30 | 0.35 | 85.38 | 85.15 | 85.88 | 85.13 |
| Apr 13 | CME | 86.25 | 0.15 | 0.17 | 86.40 | 86.10 | 86.90 | 86.15 |
| May 13 | CME | 90.25 | 0.25 | 0.28 | 0.00 | 90.00 | 90.25 | 90.00 |
| Jun 13 | CME | 92.10 | 0.25 | 0.27 | 92.10 | 91.85 | 92.48 | 91.75 |
| Live Cattle: | ||||||||
| Feb 12 | CME | 123.63 | -1.53 | -1.22 | 125.20 | 125.15 | 125.53 | 123.13 |
| Apr 12 | CME | 127.40 | -1.50 | -1.16 | 128.90 | 128.90 | 129.23 | 127.10 |
| Jun 12 | CME | 126.85 | -1.25 | -0.98 | 128.10 | 128.10 | 128.40 | 126.58 |
| Aug 12 | CME | 128.85 | -0.90 | -0.69 | 129.70 | 129.75 | 130.00 | 128.50 |
| Oct 12 | CME | 132.33 | -0.65 | -0.49 | 132.65 | 132.98 | 133.15 | 131.90 |
| Dec 12 | CME | 133.18 | -0.63 | -0.47 | 133.75 | 133.80 | 133.90 | 132.78 |
| Feb 13 | CME | 133.85 | -0.45 | -0.34 | 134.10 | 134.30 | 134.40 | 133.48 |
| Apr 13 | CME | 134.45 | -0.35 | -0.26 | 134.83 | 134.80 | 135.00 | 134.18 |
| Jun 13 | CME | 131.50 | 0.00 | 0 | 131.85 | 131.50 | 131.88 | 131.05 |
©2011
All quotes are delayed by 20 minutes
