 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul |
350'6 |
352'4 |
342'0 |
345'6s |
-6'0 |
01:40P |
|
 |
 |
Sep |
356'4 |
357'0 |
345'0 |
345'6s |
-10'6 |
01:40P |
|
 |
 |
Dec |
369'2 |
369'6 |
356'6 |
357'4s |
-11'6 |
01:40P |
|
 |
 |
Mar |
382'4 |
383'0 |
370'4 |
371'0s |
-11'4 |
01:40P |
|
 |
 |
May |
392'0 |
392'0 |
380'4 |
380'4s |
-11'4 |
01:40P |
|
 |
 |
Jul |
400'2 |
400'2 |
390'0 |
389'6s |
-12'0 |
01:40P |
|
 |
 |
Sep |
403'0 |
403'0 |
396'2 |
395'0s |
-11'0 |
01:40P |
|
 |
 |
Dec |
408'6 |
409'4 |
400'2 |
400'2s |
-10'0 |
01:40P |
|
 |
 |
Mar |
416'0 |
416'0 |
412'6 |
411'2s |
-9'4 |
01:40P |
|
 |
 |
May |
|
|
|
416'2s |
-9'4 |
01:40P |
|
 |
 |
Jul |
424'2 |
424'2 |
424'2 |
422'2s |
-7'6 |
01:40P |
|
 |
 |
Sep |
|
|
|
420'2s |
-7'0 |
01:40P |
|
 |
 |
Dec |
425'0 |
425'0 |
417'0 |
418'0s |
-6'2 |
01:40P |
|
 |
 |
Jul |
|
|
|
433'0s |
-6'2 |
01:40P |
|
 |
 |
Dec |
427'2 |
427'2 |
424'4 |
424'0s |
-2'2 |
01:40P |
|
 |
 |
Dec |
|
|
|
|
|
|
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul |
1258'4 |
1258'4 |
1223'0 |
1243'0s |
-15'4 |
01:40P |
|
 |
 |
Aug |
1160'0 |
1171'0 |
1131'4 |
1154'0s |
-6'4 |
01:40P |
|
 |
 |
Sep |
1073'0 |
1081'0 |
1042'0 |
1061'0s |
-7'4 |
01:40P |
|
 |
 |
Nov |
1016'0 |
1029'0 |
988'0 |
1006'0s |
-9'4 |
01:40P |
|
 |
 |
Jan |
1020'0 |
1031'0 |
990'2 |
1007'6s |
-9'6 |
01:40P |
|
 |
 |
Mar |
1010'0 |
1022'4 |
992'0 |
1001'0s |
-10'0 |
01:40P |
|
 |
 |
May |
1001'0 |
1003'6 |
969'4 |
983'4s |
-8'0 |
01:40P |
|
 |
 |
Jul |
991'0 |
999'0 |
967'0 |
979'0s |
-6'0 |
01:40P |
|
 |
 |
Aug |
|
|
|
967'0s |
-6'0 |
01:40P |
|
 |
 |
 |
@MW - WHEAT - SPRING - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul |
620'6 |
622'2 |
618'0 |
618'0s |
-8'6 |
01:36P |
|
 |
 |
Sep |
633'4 |
635'4 |
618'2 |
622'4s |
-11'0 |
01:36P |
|
 |
 |
Dec |
646'4 |
647'2 |
628'2 |
632'2s |
-13'6 |
01:36P |
|
 |
 |
Mar |
653'0 |
656'4 |
640'0 |
644'2s |
-14'6 |
01:36P |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul |
59.100 |
60.100 |
59.000 |
59.975s |
0.725 |
01:21P |
|
 |
 |
Aug |
60.000 |
61.300 |
59.600 |
61.150s |
0.450 |
01:21P |
|
 |
 |
Oct |
56.350 |
57.250 |
56.100 |
57.175s |
0.250 |
01:21P |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Aug |
84.800 |
85.050 |
84.500 |
84.875s |
- 0.875 |
01:21P |
|
 |
 |
Oct |
89.850 |
90.250 |
89.400 |
90.225s |
- 0.550 |
01:21P |
|
 |
 |
Dec |
89.200 |
90.150 |
89.200 |
90.050s |
- 0.075 |
01:21P |
|
 |
 |
 |
EB - BRENT CRUDE OIL - IPE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Aug |
66.25 |
66.25 |
66.12 |
66.13 |
- 0.52 |
07:50P |
|
 |
 |
Sep |
66.70 |
66.78 |
66.67 |
66.68 |
- 0.52 |
07:50P |
|
 |
 |
Oct |
67.46 |
67.46 |
67.46 |
67.46 |
- 0.44 |
07:50P |
|
 |
 |
 |
DJ - DOW JONES INDUSTRIAL AVG - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Sep |
8340 |
8340 |
8235 |
8241s |
- 207 |
03:26P |
|
 |
 |
Dec |
|
|
|
8185s |
- 207 |
03:26P |
|
 |
 |
Mar |
|
|
|
8139s |
- 207 |
03:26P |
|
 |
 |
 |
IHO - NY HARBOUR HEATING OIL - IPE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Aug |
|
|
|
|
|
|
|
 |
 |
Sep |
|
|
|
|
|
|
|
 |
 |
Oct |
1.7929 |
1.8031 |
1.7875 |
1.7946s |
-0.0636 |
04:06P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Prinsburg - Raymond - Clara City Farmers Elevator Bulletin |
 |
 |
|
 |
 |
 |
 |
|
|
 |
Quote Ticker |
 |
 |
CORN (Jul 09) 3456 - 60 | CORN (Sep 09) 3456 - 106 | CORN (Dec 09) 3574 - 116 | CORN (Mar 10) 3710 - 114 | CORN (May 10) 3804 - 114 | CORN (Jul 10) 3896 - 120 | CORN (Sep 10) 3950 - 110 | CORN (Dec 10) 4002 - 100 | CORN (Mar 11) 4112 - 94 | CORN (May 11) 4162 - 94 | CORN (Jul 11) 4222 - 76 | CORN (Sep 11) 4202 - 70 | CORN (Dec 11) 4180 - 62 | CORN (Jul 12) 4330 - 62 | CORN (Dec 12) 4240 - 22 | SOYBEANS (Jul 09) 12430 - 154 | SOYBEANS (Aug 09) 11540 - 64  | |