 |
Quotes |
 |
 |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
627'0 |
613'0 |
618'4s |
-0'2 |
 |
|
Jul
|
637'4 |
623'2 |
629'2s |
-1'0 |
 |
|
Sep
|
647'0 |
634'2 |
641'0s |
1'2 |
 |
|
Dec
|
655'0 |
643'4 |
650'0s |
3'6 |
 |
|
Mar
|
665'0 |
656'0 |
661'0s |
4'2 |
 |
|
May
|
671'4 |
664'6 |
669'0s |
4'2 |
 |
| |
 |
@C - CORN - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
616'0 |
614'0 |
616'0 |
-2'4 |
 |
|
Jul
|
628'0 |
623'4 |
628'0 |
-1'2 |
 |
|
Sep
|
640'0 |
638'0 |
639'4 |
-1'4 |
 |
| |
 |
S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1344'0 |
1327'0 |
1349'4s |
51'2 |
 |
|
Jul
|
1365'0 |
1330'0 |
1358'0s |
48'0 |
 |
|
Aug
|
1353'0 |
1328'0 |
1353'2s |
49'2 |
 |
|
Sep
|
1326'0 |
1300'0 |
1324'6s |
50'4 |
 |
|
Nov
|
1304'4 |
1276'0 |
1303'6s |
58'0 |
 |
|
Jan
|
1317'0 |
1292'0 |
1315'6s |
57'0 |
 |
| |
 |
@S - SOYBEANS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
1358'2 |
1358'2 |
1358'2 |
8'6 |
 |
|
Jul
|
1372'0 |
1352'4 |
1369'6 |
11'6 |
 |
|
Aug
|
1365'4 |
1350'2 |
1362'0 |
8'6 |
 |
| |
 |
O - OATS - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
414'0 |
408'0 |
405'0s |
0'4 |
 |
|
Jul
|
420'0 |
409'6 |
413'0s |
-1'4 |
 |
|
Sep
|
|
|
425'4s |
0'0 |
 |
|
Dec
|
444'0 |
438'0 |
438'4s |
-1'4 |
 |
|
Mar
|
|
|
451'4s |
-1'4 |
 |
|
May
|
|
|
457'4s |
-1'4 |
 |
| |
 |
W - WHEAT - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
790'0 |
787'4 |
791'4s |
-17'4 |
 |
|
Jul
|
828'0 |
791'0 |
804'4s |
-17'4 |
 |
|
Sep
|
842'0 |
810'4 |
818'4s |
-17'2 |
 |
|
Dec
|
861'0 |
826'0 |
839'4s |
-16'6 |
 |
|
Mar
|
858'0 |
858'0 |
858'0s |
-16'0 |
 |
|
May
|
|
|
867'0s |
-21'4 |
 |
| |
 |
BO - SOYBEAN OIL - CBOT |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
61.50 |
60.50 |
61.53s |
2.45 |
 |
|
Jul
|
62.05 |
60.95 |
62.00s |
2.45 |
 |
|
Aug
|
62.27 |
61.10 |
62.33s |
2.46 |
 |
|
Sep
|
62.40 |
61.60 |
62.61s |
2.47 |
 |
|
Oct
|
62.60 |
61.90 |
62.84s |
2.50 |
 |
|
Dec
|
63.34 |
62.35 |
63.34s |
2.50 |
 |
| |
 |
LC - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
94.850 |
93.075 |
94.525s |
0.875 |
 |
|
Aug
|
100.550 |
98.900 |
100.200s |
0.900 |
 |
|
Oct
|
107.200 |
105.650 |
107.050s |
1.300 |
 |
|
Dec
|
107.650 |
106.425 |
107.575s |
1.050 |
 |
|
Feb
|
108.800 |
107.400 |
108.625s |
0.775 |
 |
|
Apr
|
110.100 |
108.125 |
110.050s |
1.100 |
 |
| |
 |
FC - FEEDER CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
107.350 |
105.900 |
107.350s |
0.575 |
 |
|
Aug
|
110.200 |
108.400 |
109.925s |
0.450 |
 |
|
Sep
|
111.700 |
109.600 |
111.550s |
0.650 |
 |
|
Oct
|
112.475 |
110.650 |
112.475s |
0.750 |
 |
|
Nov
|
112.700 |
110.800 |
112.700s |
0.950 |
 |
|
Jan
|
110.900 |
109.800 |
110.200s |
0.200 |
 |
| |
 |
@LE - LIVE CATTLE - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
Jun
|
0.000 |
0.000 |
94.525 |
0.375 |
 |
|
Aug
|
0.000 |
0.000 |
100.200 |
0.800 |
 |
|
Oct
|
0.000 |
0.000 |
107.050 |
- 0.250 |
 |
| |
 |
PB - PORK BELLIES - FROZEN - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
81.000 |
80.450 |
80.450s |
1.750 |
 |
|
Jul
|
81.900 |
79.400 |
80.075s |
0.300 |
 |
|
Aug
|
82.050 |
80.250 |
81.300s |
1.300 |
 |
|
Feb
|
101.400 |
100.000 |
100.550s |
2.150 |
 |
|
Mar
|
101.900 |
101.000 |
101.500s |
2.600 |
 |
|
May
|
0.00 |
0.00 |
0.00 |
0.00 |
 |
| |
 |
LH - LEAN HOGS - CME |
 |
 |
|
High |
Low |
Last |
Chg |
 |
|
May
|
80.250 |
79.400 |
80.225s |
0.850 |
 |
|
Jun
|
77.275 |
76.400 |
76.875s |
0.400 |
 |
|
Jul
|
77.350 |
76.450 |
76.950s |
- 0.150 |
 |
|
Aug
|
79.300 |
78.400 |
79.100s |
0.250 |
 |
|
Oct
|
76.000 |
75.300 |
75.950s |
0.075 |
 |
|
Dec
|
78.100 |
77.450 |
77.900s |
0.075 |
 |
|
 |
 |
 |
 |
 |
Make us your homepage |
 |
 |
|
 |
 |
Follow the steps below to make Lakefront Futures and Options, LLC automatically appear when you launch your browser and when you click the Home button:
- Open the Edit menu and choose Preferences.
- Select the Navigator category.
- Choose Home page under Navigator starts with.
- In the Home page section, type
http://www.lakefrontfuturesnews.com in the Location box.
- Click the OK button.
|
 |
 |
 |
 |
|
|
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| Nasdaq |
2446 |
 |
+ 0 |
| NYSE Composite |
9328 |
 |
+ 0 |
| R2000 |
720 |
 |
+ 0 |
| S & P |
1388 |
 |
+ 0 |
| Value Line |
2162 |
 |
+ 0 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN ( May 08 ) |
CBOT |
| 6184 |
- 2 |
1:48P |
| SOYBEANS ( May 08 ) |
CBOT |
| 13494 |
512 |
1:48P |
| WHEAT ( May 08 ) |
CBOT |
| 7914 |
- 174 |
1:49P |
| OATS ( May 08 ) |
CBOT |
| 4050 |
4 |
1:49P |
| Stocks |
| MICROSOFT CORP |
NASDAQ |
| 29.39 |
0.12 |
3:00P |
| WAL-MART STORES |
NYSE |
| 57.18 |
0.02 |
3:00P |
| EXXON MOBIL COR |
NYSE |
| 88.82 |
- 0.71 |
3:01P |
| TIME WARNER INC |
NYSE |
| 15.91 |
- 0.24 |
3:00P |
- Mouse over for last update
|
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
Symbol Lookup
|
| CORN (C8K) |
| Exchange: |
CBOT |
| Last Price: |
618'4s |
| Change: |
-0'2 |
| Today's High: |
627'0 |
| Today's Low: |
613'0 |
| Volume: |
12,287 |
| Updated: |
05/09/2008 1:48:00PM |
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Chicago, IL |
 |
 |
| Chg Zip Code: |
| Temp: |
55oF |
Feels Like: |
55oF |
| Humid: |
64% |
Dew Pt: |
43oF |
| Barom: |
29.74 |
Wind Dir: |
NNW |
| Cond: |
Cloudy |
Wind Spd: |
12 mph |
| Sunrise: |
5:33 |
Sunset: |
8:01 |
| As reported at CHICAGO MIDWAY, IL at 9:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Chicago, IL |
 |
 |

Monday
|

Tuesday
|

Wednesday
|
Hi: 56oF Lo: 41oF | Hi: 71oF Lo: 46oF | Hi: 71oF Lo: 51oF |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
| |