 |
Futures |
 |
 |
 |
DA - CLASS III MILK - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
|
|
|
14.14s |
0.04 |
02/08 |
|
 |
 |
Mar 10 |
|
|
|
13.55s |
0.00 |
02/08 |
|
 |
 |
Apr 10 |
|
|
|
13.18s |
- 0.06 |
02/08 |
|
 |
 |
May 10 |
|
|
|
13.28s |
- 0.12 |
02/08 |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
362'0 |
363'0 |
359'4 |
361'0 |
5'0 |
09:55A |
|
 |
 |
May 10 |
374'0 |
374'4 |
371'4 |
372'0 |
4'4 |
09:50A |
|
 |
 |
Jul 10 |
384'0 |
385'4 |
383'0 |
383'0 |
5'4 |
09:55A |
|
 |
 |
Sep 10 |
389'6 |
390'2 |
389'6 |
390'2 |
5'6 |
09:49A |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
943'0 |
943'0 |
928'0 |
931'4 |
2'0 |
09:54A |
|
 |
 |
May 10 |
952'0 |
952'0 |
938'4 |
941'4 |
1'4 |
09:54A |
|
 |
 |
Jul 10 |
960'0 |
960'0 |
947'0 |
960'0 |
12'0 |
09:53A |
|
 |
 |
Aug 10 |
|
|
|
944'0s |
15'2 |
02/08 |
|
 |
 |
 |
BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
38.30 |
38.30 |
37.85 |
38.01 |
0.06 |
09:55A |
|
 |
 |
May 10 |
38.73 |
38.73 |
38.33 |
38.39 |
- 0.05 |
09:52A |
|
 |
 |
 |
SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
2778 |
2780 |
2740 |
2751 |
7 |
09:52A |
|
 |
 |
May 10 |
2710 |
2710 |
2673 |
2684 |
3 |
09:55A |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
488'0 |
488'0 |
478'2 |
478'2 |
-5'6 |
09:48A |
|
 |
 |
May 10 |
503'4 |
503'4 |
503'4 |
503'4 |
4'4 |
09:30A |
|
 |
 |
Jul 10 |
515'0 |
515'0 |
509'0 |
509'0 |
-2'4 |
09:35A |
|
 |
 |
Sep 10 |
527'0 |
527'4 |
527'0 |
527'4s |
10'6 |
02/08 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
88.200 |
88.700 |
88.100 |
88.650 |
0.975 |
09:55A |
|
 |
 |
Apr 10 |
91.150 |
91.600 |
90.925 |
91.500 |
0.700 |
09:55A |
|
 |
 |
Jun 10 |
88.700 |
89.000 |
88.600 |
88.950 |
0.500 |
09:55A |
|
 |
 |
 |
FC - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
99.650 |
100.150 |
99.375 |
100.000 |
0.775 |
09:56A |
|
 |
 |
Apr 10 |
100.450 |
100.700 |
100.400 |
100.700 |
0.675 |
09:52A |
|
 |
 |
May 10 |
101.600 |
101.750 |
101.450 |
101.600 |
0.200 |
09:53A |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
68.050 |
68.100 |
67.950 |
68.100 |
0.525 |
09:31A |
|
 |
 |
Apr 10 |
69.150 |
69.450 |
68.600 |
69.300 |
0.525 |
09:55A |
|
 |
 |
May 10 |
74.600 |
74.850 |
74.400 |
74.850 |
0.150 |
09:50A |
|
 |
 |
 |
PB - PORK BELLIES - FROZEN - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
|
82.000 |
|
|
|
|
|
 |
 |
Mar 10 |
82.550 |
83.500 |
82.550 |
82.600 |
0.600 |
09:51A |
|
 |
 |
May 10 |
|
84.000 |
|
|
|
|
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Did You Know? |
 |
 |
In 1954 the first spray vaccine was developed to immunize mink against distemper
|
 |
 |
Fact courtesy of the USDA
|
 |
 |
 |
 |
|
|
|