|
|
 |
|
 |
|
|
Electronic Grain Quotes
|
MGE Wheat Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
|
Chicago Wheat Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-2.25 |
468.5 |
469 |
513 |
466 |
5:00:06 PM |
Chart |
| May/2010 |
0 |
478.75 |
479.25 |
508.5 |
475.5 |
7:14:18 PM |
Chart |
| Jul/2010 |
0.25 |
491.75 |
491.5 |
520.5 |
488.75 |
7:14:18 PM |
Chart |
| Sep/2010 |
-3 |
508 |
511 |
550 |
505 |
6:34:54 PM |
Chart |
| Dec/2010 |
-1.5 |
533 |
535 |
573 |
531.75 |
6:58:50 PM |
Chart |
| Mar/2011 |
-3.25 |
559 |
561.25 |
581.75 |
556.5 |
5:00:06 PM |
Chart |
| May/2011 |
-3.25 |
571.5 |
571.25 |
587.25 |
569.25 |
5:00:06 PM |
Chart |
| Jul/2011 |
-2.25 |
584 |
585.5 |
606 |
580.75 |
6:14:00 PM |
Chart |
| Sep/2011 |
-2.25 |
596.25 |
597.5 |
619.75 |
595 |
5:00:06 PM |
Chart |
| Dec/2011 |
-1.5 |
614 |
615.75 |
639.25 |
611.5 |
5:00:06 PM |
Chart |
| Mar/2012 |
-1.5 |
624 |
0 |
640.75 |
624 |
5:00:06 PM |
Chart |
| May/2012 |
-2.25 |
632 |
629.25 |
647.75 |
629.25 |
5:00:06 PM |
Chart |
|
Kansas City Wheat Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-1.5 |
482.5 |
482.75 |
498.5 |
481 |
5:00:05 PM |
Chart |
| May/2010 |
-0.5 |
489 |
490 |
513 |
486.5 |
7:13:08 PM |
Chart |
| Jul/2010 |
-1.75 |
498.5 |
500 |
523.5 |
497 |
7:03:59 PM |
Chart |
| Sep/2010 |
-1.75 |
511.5 |
512 |
530 |
509 |
5:00:06 PM |
Chart |
| Dec/2010 |
-2.25 |
528.75 |
531 |
554 |
526.75 |
6:53:04 PM |
Chart |
| Mar/2011 |
-1.75 |
546.5 |
545.75 |
561.75 |
543.75 |
5:00:06 PM |
Chart |
| May/2011 |
-1.5 |
557.5 |
557 |
570.5 |
555.25 |
5:00:06 PM |
Chart |
| Jul/2011 |
-1.5 |
567.75 |
570 |
586 |
565 |
5:00:06 PM |
Chart |
| Sep/2011 |
-1.5 |
573.75 |
583.5 |
587 |
573.75 |
5:00:06 PM |
Chart |
| Dec/2011 |
-1.5 |
588.75 |
590 |
606 |
588.75 |
5:00:06 PM |
Chart |
|
Soybeans Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
| Mar/2010 |
-24 |
928 |
956 |
978.75 |
924.75 |
6:30:59 PM |
Chart |
| May/2010 |
4.25 |
934.75 |
933.25 |
964.25 |
929 |
7:14:28 PM |
Chart |
| Jul/2010 |
4.5 |
943.5 |
940.75 |
972 |
938 |
7:15:12 PM |
Chart |
| Aug/2010 |
4.5 |
942.25 |
939 |
968 |
936.5 |
7:12:50 PM |
Chart |
| Sep/2010 |
-21.75 |
925.5 |
949.5 |
963.75 |
923.75 |
5:00:06 PM |
Chart |
| Nov/2010 |
3.25 |
919.75 |
917.5 |
938 |
914.75 |
7:15:12 PM |
Chart |
| Jan/2011 |
0 |
925.75 |
936.5 |
946 |
924.75 |
6:10:03 PM |
Chart |
| Mar/2011 |
-17.25 |
934 |
944.5 |
952.75 |
933.75 |
5:00:06 PM |
Chart |
| May/2011 |
-17 |
937.5 |
943.75 |
954.5 |
937.5 |
5:00:06 PM |
Chart |
| Jul/2011 |
-17.25 |
943 |
952.75 |
964.5 |
942.75 |
5:00:06 PM |
Chart |
| Aug/2011 |
-17 |
942.5 |
0 |
959.5 |
942.5 |
5:00:06 PM |
Chart |
| Sep/2011 |
-17.5 |
937 |
0 |
954.5 |
937 |
5:00:06 PM |
Chart |
| Nov/2011 |
-16 |
938 |
953.5 |
955.75 |
934.25 |
6:44:40 PM |
Chart |
| Jan/2012 |
-17 |
943.75 |
952.5 |
960.75 |
943.75 |
5:00:06 PM |
Chart |
| Mar/2012 |
-17 |
946.75 |
947.5 |
963.75 |
945.25 |
5:00:06 PM |
Chart |
| May/2012 |
-17 |
946.75 |
0 |
963.75 |
946.75 |
5:00:06 PM |
Chart |
| Jul/2012 |
-17 |
951.75 |
0 |
968.75 |
951.75 |
5:00:06 PM |
Chart |
| Aug/2012 |
-17 |
946 |
0 |
963 |
946 |
5:00:06 PM |
Chart |
| Sep/2012 |
-17 |
945.5 |
0 |
962.5 |
945.5 |
5:00:06 PM |
Chart |
| Nov/2012 |
-16 |
935 |
950.5 |
953 |
931.25 |
5:00:06 PM |
Chart |
| Jul/2013 |
-16 |
947.5 |
0 |
963.5 |
947.5 |
5:00:06 PM |
Chart |
|
Corn Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
0.75 |
356.25 |
356.25 |
383 |
352 |
7:05:31 PM |
Chart |
| May/2010 |
0.75 |
366 |
366.25 |
388 |
361.5 |
7:15:13 PM |
Chart |
| Jul/2010 |
0.75 |
377 |
377.5 |
398.75 |
372.5 |
7:15:10 PM |
Chart |
| Sep/2010 |
0.5 |
386 |
386 |
409 |
381.75 |
7:15:13 PM |
Chart |
| Dec/2010 |
0.5 |
395.75 |
396.25 |
415.5 |
391.5 |
7:14:28 PM |
Chart |
| Mar/2011 |
0.5 |
407 |
406.5 |
423 |
402.25 |
6:14:19 PM |
Chart |
| May/2011 |
0.5 |
413.25 |
410.5 |
429.5 |
408.75 |
6:17:06 PM |
Chart |
| Jul/2011 |
0.5 |
418 |
417.25 |
434.25 |
412 |
6:17:06 PM |
Chart |
| Sep/2011 |
-0.5 |
414 |
413.25 |
428 |
404 |
6:11:53 PM |
Chart |
| Dec/2011 |
0.5 |
411.5 |
410.75 |
424 |
402 |
6:49:09 PM |
Chart |
| Mar/2012 |
1.5 |
418.5 |
410 |
424.5 |
410 |
5:00:05 PM |
Chart |
| May/2012 |
1.5 |
424.5 |
0 |
430.5 |
421.75 |
5:00:05 PM |
Chart |
| Jul/2012 |
1.5 |
429 |
427 |
436.5 |
424.5 |
5:00:05 PM |
Chart |
| Sep/2012 |
1.5 |
420 |
0 |
425 |
416.5 |
5:00:05 PM |
Chart |
| Dec/2012 |
1.5 |
411 |
410 |
422 |
405 |
5:00:05 PM |
Chart |
| Jul/2013 |
1.5 |
429 |
0 |
433.5 |
424.25 |
5:00:05 PM |
Chart |
|
Soybean Meal Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-9.1 |
249.6 |
257.5 |
289.6 |
249.2 |
5:00:06 PM |
Chart |
| May/2010 |
1.1 |
253.7 |
253.6 |
264 |
251.2 |
7:13:07 PM |
Chart |
| Jul/2010 |
1.2 |
253.8 |
259.2 |
264 |
251.3 |
7:08:40 PM |
Chart |
| Aug/2010 |
-5.8 |
252 |
257.7 |
262.4 |
250.5 |
6:47:47 PM |
Chart |
| Sep/2010 |
-5 |
250 |
256.4 |
273.1 |
248.8 |
6:47:47 PM |
Chart |
| Oct/2010 |
-3.6 |
244.6 |
247 |
253.7 |
242.8 |
6:58:40 PM |
Chart |
| Dec/2010 |
0.3 |
244.4 |
247.7 |
261.4 |
242.4 |
6:58:40 PM |
Chart |
| Jan/2011 |
-3 |
245.5 |
248.2 |
251.2 |
244 |
5:00:06 PM |
Chart |
| Mar/2011 |
-3 |
248.5 |
252.4 |
254.3 |
247.2 |
5:00:06 PM |
Chart |
| May/2011 |
-3 |
249.5 |
252.3 |
256.1 |
249.5 |
5:00:06 PM |
Chart |
| Jul/2011 |
-3 |
250.5 |
257.8 |
258.2 |
250.5 |
5:00:06 PM |
Chart |
| Aug/2011 |
-3 |
250.5 |
0 |
257.5 |
250.5 |
5:00:06 PM |
Chart |
| Sep/2011 |
-3 |
250.5 |
258 |
258 |
250.5 |
5:00:06 PM |
Chart |
| Oct/2011 |
-3 |
250.5 |
0 |
255 |
250.5 |
5:00:06 PM |
Chart |
| Dec/2011 |
-3 |
252.5 |
0 |
257 |
252.5 |
5:00:06 PM |
Chart |
| Jan/2012 |
-3 |
252.5 |
0 |
257 |
252.5 |
5:00:06 PM |
Chart |
| Mar/2012 |
-3 |
252.5 |
0 |
257 |
252.5 |
5:00:06 PM |
Chart |
| May/2012 |
-3 |
252.5 |
0 |
257 |
252.5 |
5:00:06 PM |
Chart |
| Jul/2012 |
-3 |
238.5 |
0 |
243 |
238.5 |
5:00:06 PM |
Chart |
| Aug/2012 |
-3 |
238.5 |
0 |
243 |
238.5 |
5:00:06 PM |
Chart |
| Sep/2012 |
-3 |
238.5 |
0 |
243 |
238.5 |
5:00:06 PM |
Chart |
| Oct/2012 |
-3 |
238.5 |
0 |
243 |
238.5 |
5:00:06 PM |
Chart |
| Dec/2012 |
-3 |
238.8 |
0 |
243.3 |
238.8 |
5:00:06 PM |
Chart |
| Jul/2013 |
-3 |
238.8 |
0 |
243.3 |
238.8 |
5:00:06 PM |
Chart |
| Oct/2013 |
-3 |
238.8 |
0 |
243.3 |
238.8 |
5:00:06 PM |
Chart |
|
Oats Electronic
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-1.5 |
211.5 |
213.25 |
232.25 |
210.5 |
5:00:05 PM |
Chart |
| May/2010 |
1.75 |
218.25 |
217.5 |
229.5 |
210.25 |
6:54:00 PM |
Chart |
| Jul/2010 |
2 |
227 |
227 |
239.25 |
219.5 |
6:21:45 PM |
Chart |
| Sep/2010 |
-1.5 |
233 |
233 |
253.5 |
232 |
5:00:05 PM |
Chart |
| Dec/2010 |
-1.25 |
244.75 |
249.5 |
269.5 |
239.75 |
5:00:05 PM |
Chart |
| Mar/2011 |
-1.25 |
256.75 |
0 |
267.5 |
256.75 |
5:00:05 PM |
Chart |
| May/2011 |
-1.25 |
264.75 |
0 |
275.5 |
264.75 |
5:00:05 PM |
Chart |
| Jul/2011 |
-1.25 |
273.25 |
0 |
284 |
273.25 |
5:00:05 PM |
Chart |
| Sep/2011 |
-1.25 |
282.25 |
0 |
293 |
282.25 |
5:00:05 PM |
Chart |
| Dec/2011 |
-1.25 |
294.25 |
0 |
305 |
294.25 |
5:00:05 PM |
Chart |
| Jul/2012 |
-1.25 |
324.25 |
0 |
335 |
324.25 |
5:00:05 PM |
Chart |
|
|