|
|
 |
|
 |
|
|
Grain Quotes
|
MGE Wheat
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
  |
| Dec/2008 |
-4.5 |
600 |
587 |
602.5 |
587 |
1:38:49 PM |
Chart |
| Mar/2009 |
-5.25 |
604.25 |
604 |
606 |
590 |
1:38:49 PM |
Chart |
| May/2009 |
-6.75 |
609.25 |
600 |
610.5 |
600 |
1:39:17 PM |
Chart |
| Jul/2009 |
-8 |
616.75 |
0 |
616.75 |
616.75 |
1:39:17 PM |
Chart |
| Sep/2009 |
-10.75 |
621.5 |
618 |
621.5 |
618 |
1:39:49 PM |
Chart |
| Dec/2009 |
-12.25 |
634.5 |
0 |
634.5 |
634.5 |
1:39:49 PM |
Chart |
| Mar/2010 |
-8.25 |
649.75 |
0 |
649.75 |
649.75 |
1:39:49 PM |
Chart |
|
Chicago Wheat
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
  |
| Dec/2008 |
-15.25 |
511.75 |
516 |
517 |
501.5 |
1:35:13 PM |
Chart |
| Mar/2009 |
-16.5 |
530 |
534 |
536 |
520.25 |
1:35:41 PM |
Chart |
| May/2009 |
-14 |
546.5 |
543 |
546.5 |
540.5 |
1:24:17 PM |
Chart |
| Jul/2009 |
-16 |
558.5 |
561 |
561 |
549 |
1:24:25 PM |
Chart |
| Sep/2009 |
0 |
596.5 |
0 |
596.5 |
596.5 |
1:24:25 PM |
Chart |
| Dec/2009 |
-18 |
599 |
599 |
600 |
599 |
1:24:41 PM |
Chart |
| Mar/2010 |
0 |
630.5 |
0 |
630.5 |
630.5 |
1:25:05 PM |
Chart |
| Jul/2010 |
-18.5 |
610 |
610 |
615 |
610 |
1:25:13 PM |
Chart |
| Dec/2010 |
0 |
652.5 |
0 |
652.5 |
652.5 |
1:25:25 PM |
Chart |
|
Kansas City Wheat
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Dec/2008 |
-11.25 |
548.25 |
550 |
553 |
539 |
1:35:25 PM |
Chart |
| Mar/2009 |
-10.5 |
562.5 |
566 |
567 |
552 |
1:35:25 PM |
Chart |
| May/2009 |
-10.5 |
573.5 |
571.5 |
573.5 |
571.5 |
1:35:25 PM |
Chart |
| Jul/2009 |
-11 |
583 |
581 |
585 |
578.5 |
1:35:25 PM |
Chart |
| Sep/2009 |
-11.5 |
594.25 |
0 |
594.25 |
594.25 |
1:35:25 PM |
Chart |
| Dec/2009 |
-11.75 |
613.25 |
0 |
613.25 |
613.25 |
1:35:25 PM |
Chart |
| Mar/2010 |
-11.75 |
627.75 |
0 |
627.75 |
627.75 |
1:35:25 PM |
Chart |
| Jul/2010 |
-11.75 |
632.75 |
0 |
632.75 |
632.75 |
1:35:25 PM |
Chart |
| Dec/2010 |
-11.75 |
648.25 |
0 |
648.25 |
648.25 |
1:35:25 PM |
Chart |
|
Soybeans
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Jan/2009 |
-41 |
856 |
874 |
875.5 |
854.5 |
1:40:49 PM |
Chart |
| Mar/2009 |
-41.5 |
862.75 |
881 |
881 |
862 |
1:40:49 PM |
Chart |
| May/2009 |
-41.5 |
871.5 |
885 |
888 |
871.5 |
1:40:49 PM |
Chart |
| Jul/2009 |
-43.5 |
879 |
892 |
897 |
878 |
1:40:49 PM |
Chart |
| Aug/2009 |
-44 |
881 |
0 |
925 |
881 |
1:40:49 PM |
Chart |
| Sep/2009 |
-46 |
879 |
0 |
925 |
879 |
1:40:49 PM |
Chart |
| Nov/2009 |
-45.5 |
869.5 |
885 |
890.5 |
869.5 |
1:40:49 PM |
Chart |
| Jan/2010 |
-46 |
876 |
0 |
922 |
876 |
1:40:49 PM |
Chart |
| Mar/2010 |
-45 |
881 |
0 |
926 |
881 |
1:40:49 PM |
Chart |
| May/2010 |
-45 |
884 |
0 |
929 |
884 |
1:40:49 PM |
Chart |
| Jul/2010 |
-46 |
885 |
0 |
931 |
885 |
1:40:49 PM |
Chart |
| Aug/2010 |
-46 |
885 |
0 |
931 |
885 |
1:40:49 PM |
Chart |
| Sep/2010 |
-46 |
885 |
0 |
931 |
885 |
1:40:49 PM |
Chart |
| Nov/2010 |
-43 |
880 |
0 |
923 |
880 |
1:40:49 PM |
Chart |
| Jan/2011 |
-43 |
885 |
0 |
928 |
885 |
1:40:49 PM |
Chart |
| Mar/2011 |
-43 |
890 |
0 |
933 |
890 |
1:40:49 PM |
Chart |
| Jul/2011 |
-43 |
890 |
0 |
933 |
890 |
1:40:49 PM |
Chart |
|
Corn
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Dec/2008 |
-15 |
363.75 |
366 |
369.75 |
361 |
1:40:49 PM |
Chart |
| Mar/2009 |
-15.25 |
380 |
383 |
385.75 |
377 |
1:40:49 PM |
Chart |
| May/2009 |
-15.5 |
391 |
394 |
395.5 |
390 |
1:40:49 PM |
Chart |
| Jul/2009 |
-15.5 |
401.75 |
405 |
407 |
399 |
1:40:49 PM |
Chart |
| Sep/2009 |
-15.5 |
412 |
414.5 |
416.25 |
410 |
1:40:49 PM |
Chart |
| Dec/2009 |
-15.5 |
426 |
428.5 |
430 |
423 |
1:40:49 PM |
Chart |
| Mar/2010 |
-15.5 |
440.5 |
445 |
445 |
440.5 |
1:40:49 PM |
Chart |
| May/2010 |
-15.5 |
448 |
0 |
463.5 |
448 |
1:40:49 PM |
Chart |
| Jul/2010 |
-16.5 |
452 |
0 |
468.5 |
452 |
1:40:49 PM |
Chart |
| Sep/2010 |
-3 |
452 |
0 |
455 |
452 |
1:40:49 PM |
Chart |
| Dec/2010 |
-12.5 |
428.5 |
0 |
441 |
428.5 |
1:40:49 PM |
Chart |
| Jul/2011 |
-12.5 |
446 |
0 |
458.5 |
446 |
1:40:49 PM |
Chart |
|
Soybean Meal
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Dec/2008 |
-7.4 |
260.3 |
262 |
263.5 |
259 |
12:32:58 PM |
Chart |
| Jan/2009 |
-6.6 |
263 |
261.5 |
265 |
260.5 |
12:27:57 PM |
Chart |
| Mar/2009 |
-7.9 |
264.5 |
263 |
267 |
263 |
12:29:01 PM |
Chart |
| May/2009 |
-7.6 |
267 |
266 |
269 |
265.5 |
9:40:13 AM |
Chart |
| Jul/2009 |
-8.7 |
268.8 |
269 |
270 |
268.8 |
12:30:39 PM |
Chart |
| Aug/2009 |
0 |
279 |
0 |
0 |
0 |
8:31:41 AM |
Chart |
| Sep/2009 |
-7.2 |
271 |
271.5 |
271.5 |
271 |
12:30:48 PM |
Chart |
| Oct/2009 |
0 |
275.2 |
0 |
0 |
0 |
8:31:41 AM |
Chart |
| Dec/2009 |
0 |
276.2 |
0 |
0 |
0 |
8:31:41 AM |
Chart |
| Jan/2010 |
-0.8 |
276.2 |
0 |
277 |
276.2 |
3:00:00 PM |
Chart |
| Mar/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| May/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Jul/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Aug/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Sep/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Oct/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Dec/2010 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Jan/2011 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Mar/2011 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
| Jul/2011 |
-0.8 |
275.2 |
0 |
276 |
275.2 |
3:00:00 PM |
Chart |
|
Soybean Oil
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Dec/2008 |
-1.22 |
30.75 |
30.87 |
31.1 |
30.15 |
12:30:17 PM |
Chart |
| Jan/2009 |
-1.24 |
31.11 |
31.3 |
31.5 |
30.59 |
12:30:57 PM |
Chart |
| Mar/2009 |
-1.19 |
31.58 |
31.68 |
31.68 |
31.12 |
12:28:41 PM |
Chart |
| May/2009 |
-1.24 |
31.93 |
31.7 |
32.1 |
31.7 |
12:13:57 PM |
Chart |
| Jul/2009 |
-1.2 |
32.3 |
31.9 |
32.32 |
31.9 |
12:13:05 PM |
Chart |
| Aug/2009 |
-1.19 |
32.5 |
32.5 |
32.5 |
32.25 |
11:45:09 AM |
Chart |
| Sep/2009 |
-1.13 |
32.75 |
32.75 |
32.75 |
32.75 |
11:45:33 AM |
Chart |
| Oct/2009 |
-1.14 |
32.9 |
32.7 |
32.9 |
32.7 |
11:43:45 AM |
Chart |
| Dec/2009 |
-1.39 |
32.9 |
32.45 |
33.25 |
32.45 |
11:26:49 AM |
Chart |
| Jan/2010 |
0 |
34.54 |
0 |
0 |
0 |
8:29:29 AM |
Chart |
| Mar/2010 |
-0.22 |
34.84 |
0 |
35.06 |
34.84 |
3:00:00 PM |
Chart |
| May/2010 |
-0.14 |
35.14 |
0 |
35.28 |
35.14 |
3:00:00 PM |
Chart |
| Jul/2010 |
-1.04 |
34.5 |
34.5 |
34.5 |
34.5 |
9:43:25 AM |
Chart |
| Aug/2010 |
-1.04 |
34.6 |
34.6 |
34.6 |
34.6 |
9:45:01 AM |
Chart |
| Sep/2010 |
-0.06 |
35.74 |
0 |
35.8 |
35.74 |
3:00:00 PM |
Chart |
| Oct/2010 |
-0.11 |
35.84 |
0 |
35.95 |
35.84 |
3:00:00 PM |
Chart |
| Dec/2010 |
-0.3 |
35.89 |
0 |
36.19 |
35.89 |
3:00:00 PM |
Chart |
| Jan/2011 |
-0.3 |
35.89 |
0 |
36.19 |
35.89 |
3:00:00 PM |
Chart |
| Mar/2011 |
-0.3 |
35.89 |
0 |
36.19 |
35.89 |
3:00:00 PM |
Chart |
| Jul/2011 |
-0.3 |
35.89 |
0 |
36.19 |
35.89 |
3:00:00 PM |
Chart |
|
Canola
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Jan/2009 |
-5.6 |
411.6 |
414.4 |
415 |
405.7 |
12:34:57 PM |
Chart |
| Mar/2009 |
-5.5 |
420.7 |
415.6 |
431 |
415 |
12:21:37 PM |
Chart |
| May/2009 |
-5.4 |
430.2 |
433 |
433 |
425 |
11:07:01 AM |
Chart |
| Jul/2009 |
-5.8 |
438 |
431.4 |
439 |
431.4 |
12:32:45 PM |
Chart |
| Nov/2009 |
-7.8 |
450 |
444.1 |
452 |
444.1 |
10:21:57 AM |
Chart |
| Jan/2010 |
-0.7 |
464.6 |
464.6 |
464.6 |
464.6 |
3:00:00 PM |
Chart |
| Mar/2010 |
-0.7 |
466.1 |
466.1 |
466.1 |
466.1 |
3:00:00 PM |
Chart |
| May/2010 |
-0.7 |
466.1 |
466.1 |
466.1 |
466.1 |
3:00:00 PM |
Chart |
| Jul/2010 |
-0.7 |
472.1 |
472.1 |
472.1 |
472.1 |
3:00:00 PM |
Chart |
| Nov/2010 |
-0.7 |
472.1 |
472.1 |
472.1 |
472.1 |
3:00:00 PM |
Chart |
|
|