|
|
 |
|
 |
|
|
Grain Quotes
|
MGE Wheat
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
  |
| Mar/2010 |
-2.5 |
499.5 |
512.25 |
512.25 |
499.5 |
7:10:15 PM |
Chart |
| May/2010 |
-0.5 |
506 |
506.25 |
524.5 |
502.25 |
1:38:58 PM |
Chart |
| Jul/2010 |
-0.25 |
517.25 |
518.25 |
534.75 |
513.75 |
1:38:58 PM |
Chart |
| Sep/2010 |
-1.75 |
527.75 |
528 |
545 |
525 |
1:24:59 PM |
Chart |
| Dec/2010 |
-1.5 |
545 |
545.25 |
561 |
541.5 |
1:37:59 PM |
Chart |
| Mar/2011 |
-1.75 |
561 |
561 |
573.75 |
559.5 |
1:25:15 PM |
Chart |
| May/2011 |
-1.5 |
571 |
570.5 |
581.75 |
570.5 |
9:41:23 AM |
Chart |
| Jul/2011 |
-2.5 |
579.5 |
580.5 |
594 |
578 |
1:25:49 PM |
Chart |
| Sep/2011 |
-4.25 |
589 |
589.5 |
599.25 |
588 |
1:08:41 PM |
Chart |
|
Chicago Wheat
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
  |
| Mar/2010 |
-3.75 |
467 |
469.5 |
507 |
467 |
1:25:27 PM |
Chart |
| May/2010 |
-3 |
478.5 |
478 |
507.5 |
475.5 |
1:36:51 PM |
Chart |
| Jul/2010 |
-3.5 |
491 |
492 |
520 |
489 |
1:37:57 PM |
Chart |
| Sep/2010 |
-2.5 |
508.5 |
508.5 |
530.5 |
508.5 |
1:25:47 PM |
Chart |
| Dec/2010 |
-3.75 |
534.25 |
534.25 |
553.25 |
534.25 |
1:36:11 PM |
Chart |
| Mar/2011 |
0 |
562.25 |
570.5 |
576.75 |
562.25 |
1:25:47 PM |
Chart |
| May/2011 |
0 |
574.75 |
0 |
589 |
574.75 |
1:26:07 PM |
Chart |
| Jul/2011 |
0 |
586.25 |
594 |
600 |
586.25 |
1:26:07 PM |
Chart |
| Sep/2011 |
0 |
598.5 |
0 |
614.5 |
598.5 |
1:26:07 PM |
Chart |
| Dec/2011 |
0 |
615.5 |
0 |
632.75 |
615.5 |
1:26:15 PM |
Chart |
| Mar/2012 |
0 |
625.5 |
0 |
642.5 |
625.5 |
1:26:43 PM |
Chart |
| May/2012 |
0 |
634.25 |
0 |
651.5 |
634.25 |
1:26:43 PM |
Chart |
|
Kansas City Wheat
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-1.5 |
482.5 |
0 |
495 |
482.5 |
1:36:13 PM |
Chart |
| May/2010 |
-1.5 |
489.5 |
490 |
512.5 |
486 |
1:36:13 PM |
Chart |
| Jul/2010 |
-1.5 |
500.25 |
500 |
517.75 |
496.5 |
1:36:13 PM |
Chart |
| Sep/2010 |
-1.75 |
511.5 |
511.5 |
527.25 |
510.25 |
1:36:14 PM |
Chart |
| Dec/2010 |
-1.75 |
529.25 |
530 |
545 |
529.25 |
1:36:14 PM |
Chart |
| Mar/2011 |
-1.75 |
546.5 |
554.25 |
559 |
546.5 |
1:36:14 PM |
Chart |
| May/2011 |
-1.5 |
557.5 |
0 |
570 |
557.5 |
1:36:14 PM |
Chart |
| Jul/2011 |
-1.5 |
567.75 |
578.5 |
580.5 |
567.75 |
1:36:14 PM |
Chart |
| Sep/2011 |
-1.5 |
573.75 |
582 |
587 |
573.75 |
1:36:14 PM |
Chart |
| Dec/2011 |
-1.5 |
588.75 |
0 |
602 |
588.75 |
1:36:14 PM |
Chart |
|
Soybeans
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-4 |
948 |
948 |
978.5 |
925 |
1:28:06 PM |
Chart |
| May/2010 |
-26.5 |
931.5 |
954 |
964 |
930 |
1:40:54 PM |
Chart |
| Jul/2010 |
-26 |
939.5 |
959 |
971 |
939 |
1:39:21 PM |
Chart |
| Aug/2010 |
-23 |
939.5 |
958 |
962.5 |
938 |
1:27:48 PM |
Chart |
| Sep/2010 |
0 |
947.25 |
938.5 |
949 |
935 |
1:25:17 PM |
Chart |
| Nov/2010 |
-19 |
916.25 |
929 |
938 |
916.25 |
1:27:33 PM |
Chart |
| Jan/2011 |
-18.75 |
925 |
935.5 |
947 |
925 |
1:27:21 PM |
Chart |
| Mar/2011 |
-16.75 |
934.5 |
938.5 |
951.25 |
933 |
1:27:28 PM |
Chart |
| May/2011 |
0 |
954.5 |
0 |
954.5 |
944.75 |
1:25:17 PM |
Chart |
| Jul/2011 |
0 |
960.25 |
0 |
960.25 |
950.25 |
1:25:17 PM |
Chart |
| Aug/2011 |
0 |
959.5 |
0 |
959.5 |
949 |
1:25:17 PM |
Chart |
| Sep/2011 |
0 |
954.5 |
0 |
954.5 |
944 |
1:25:17 PM |
Chart |
| Nov/2011 |
-17 |
937 |
937 |
954 |
937 |
1:27:34 PM |
Chart |
| Jan/2012 |
0 |
960.75 |
0 |
960.75 |
950 |
1:25:17 PM |
Chart |
| Mar/2012 |
0 |
963.75 |
0 |
963.75 |
953 |
1:25:17 PM |
Chart |
| May/2012 |
0 |
963.75 |
0 |
963.75 |
953 |
1:25:17 PM |
Chart |
| Jul/2012 |
0 |
968.75 |
0 |
968.75 |
958 |
1:25:17 PM |
Chart |
| Aug/2012 |
0 |
963 |
0 |
963 |
952.25 |
1:25:17 PM |
Chart |
| Sep/2012 |
0 |
962.5 |
0 |
962.5 |
951.75 |
1:25:17 PM |
Chart |
| Nov/2012 |
0 |
951 |
934 |
951 |
934 |
1:25:17 PM |
Chart |
| Jul/2013 |
0 |
963.5 |
0 |
963.5 |
953.25 |
1:25:17 PM |
Chart |
|
Corn
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
0.5 |
356 |
354 |
379.75 |
352.5 |
1:27:08 PM |
Chart |
| May/2010 |
0 |
365.5 |
363 |
387.5 |
361.5 |
1:41:08 PM |
Chart |
| Jul/2010 |
-0.25 |
376.25 |
374.5 |
398 |
372.75 |
1:39:12 PM |
Chart |
| Sep/2010 |
-0.5 |
385 |
382.75 |
405 |
382.75 |
1:25:48 PM |
Chart |
| Dec/2010 |
-0.25 |
394.5 |
392.5 |
412.5 |
391.75 |
1:38:56 PM |
Chart |
| Mar/2011 |
0 |
405.75 |
403 |
422.75 |
402.5 |
1:25:58 PM |
Chart |
| May/2011 |
-0.25 |
412.5 |
409.5 |
429 |
409.5 |
1:27:24 PM |
Chart |
| Jul/2011 |
0 |
417.5 |
419.5 |
433.5 |
417.5 |
1:27:31 PM |
Chart |
| Sep/2011 |
0 |
414.5 |
0 |
425.5 |
413.25 |
1:27:37 PM |
Chart |
| Dec/2011 |
1 |
410.5 |
409.5 |
417.5 |
407.5 |
1:27:48 PM |
Chart |
| Mar/2012 |
0 |
417 |
0 |
428 |
415.75 |
1:27:56 PM |
Chart |
| May/2012 |
0 |
423 |
0 |
434 |
421.75 |
1:28:10 PM |
Chart |
| Jul/2012 |
0 |
427.5 |
0 |
438.5 |
426.75 |
1:28:19 PM |
Chart |
| Sep/2012 |
0 |
418.5 |
0 |
429.5 |
416.5 |
1:28:41 PM |
Chart |
| Dec/2012 |
0 |
409.5 |
413 |
420.5 |
406.25 |
1:28:49 PM |
Chart |
| Jul/2013 |
0 |
427.5 |
0 |
438.5 |
424.25 |
1:28:57 PM |
Chart |
|
Soybean Meal
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-7.2 |
251.5 |
256 |
262.5 |
251.5 |
12:20:50 PM |
Chart |
| May/2010 |
-6.9 |
252.3 |
258 |
263.2 |
251.5 |
12:25:55 PM |
Chart |
| Jul/2010 |
-7.1 |
252.3 |
256.8 |
262 |
251.5 |
12:30:09 PM |
Chart |
| Aug/2010 |
-6.8 |
251 |
255.3 |
261.2 |
251 |
11:10:32 AM |
Chart |
| Sep/2010 |
-6 |
249 |
253.2 |
258 |
249 |
10:06:32 AM |
Chart |
| Oct/2010 |
-5.2 |
243 |
246 |
250 |
243 |
10:15:06 AM |
Chart |
| Dec/2010 |
-4.2 |
243 |
246.6 |
250.5 |
243 |
9:44:56 AM |
Chart |
| Jan/2011 |
-0.7 |
248.5 |
248.5 |
250.3 |
248.5 |
4:27:45 PM |
Chart |
| Mar/2011 |
-2.1 |
249.4 |
250 |
253.4 |
249.4 |
10:19:15 AM |
Chart |
| May/2011 |
-0.4 |
252.5 |
255 |
255 |
252.5 |
4:27:45 PM |
Chart |
| Jul/2011 |
-0.4 |
253.5 |
256.5 |
256.5 |
253.5 |
4:27:45 PM |
Chart |
| Aug/2011 |
-0.4 |
253.5 |
0 |
255.4 |
253.5 |
4:27:45 PM |
Chart |
| Sep/2011 |
-0.4 |
253.5 |
0 |
255.4 |
253.5 |
4:27:45 PM |
Chart |
| Oct/2011 |
-0.4 |
253.5 |
0 |
255.4 |
253.5 |
4:27:45 PM |
Chart |
| Dec/2011 |
-0.4 |
255.5 |
0 |
257.4 |
255.5 |
4:27:45 PM |
Chart |
| Jan/2012 |
-0.4 |
255.5 |
0 |
257.4 |
255.5 |
4:27:45 PM |
Chart |
| Mar/2012 |
-0.4 |
255.5 |
0 |
257.4 |
255.5 |
4:27:45 PM |
Chart |
| May/2012 |
-0.4 |
255.5 |
0 |
257.4 |
255.5 |
4:27:45 PM |
Chart |
| Jul/2012 |
-0.4 |
241.5 |
0 |
243.4 |
241.5 |
4:27:45 PM |
Chart |
| Aug/2012 |
-0.4 |
241.5 |
0 |
243.4 |
241.5 |
4:27:45 PM |
Chart |
| Sep/2012 |
-0.4 |
241.5 |
0 |
243.4 |
241.5 |
4:27:45 PM |
Chart |
| Oct/2012 |
-0.4 |
241.5 |
0 |
243.4 |
241.5 |
4:27:45 PM |
Chart |
| Dec/2012 |
-0.4 |
241.8 |
0 |
243.7 |
241.8 |
4:27:45 PM |
Chart |
| Jul/2013 |
-0.4 |
241.8 |
0 |
243.7 |
241.8 |
4:27:45 PM |
Chart |
| Oct/2013 |
-0.4 |
241.8 |
0 |
243.7 |
241.8 |
4:27:45 PM |
Chart |
|
Soybean Oil
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
-0.69 |
40 |
40.4 |
40.7 |
39.6 |
9:41:03 AM |
Chart |
| May/2010 |
-0.7 |
40.32 |
40.75 |
41.05 |
39.86 |
12:29:02 PM |
Chart |
| Jul/2010 |
-0.71 |
40.75 |
41.16 |
41.46 |
40.35 |
12:31:56 PM |
Chart |
| Aug/2010 |
-0.74 |
40.9 |
40.98 |
41.64 |
40.57 |
11:54:19 AM |
Chart |
| Sep/2010 |
-0.71 |
41.05 |
41.09 |
41.76 |
40.7 |
11:55:08 AM |
Chart |
| Oct/2010 |
-0.66 |
41.21 |
41.21 |
41.87 |
40.77 |
11:55:44 AM |
Chart |
| Dec/2010 |
-0.72 |
41.45 |
41.87 |
42.17 |
41 |
12:07:06 PM |
Chart |
| Jan/2011 |
-0.67 |
41.7 |
41.9 |
42.37 |
41.25 |
4:27:15 PM |
Chart |
| Mar/2011 |
0.72 |
42.52 |
42.2 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| May/2011 |
-0.62 |
41.95 |
41.95 |
42.57 |
41.55 |
4:27:15 PM |
Chart |
| Jul/2011 |
0.72 |
42.62 |
42.25 |
42.62 |
41.65 |
4:27:15 PM |
Chart |
| Aug/2011 |
0.72 |
42.57 |
42 |
42.57 |
41.6 |
4:27:15 PM |
Chart |
| Sep/2011 |
0.72 |
42.57 |
0 |
42.57 |
41.56 |
4:27:15 PM |
Chart |
| Oct/2011 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Dec/2011 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Jan/2012 |
0.72 |
42.52 |
41.5 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Mar/2012 |
0.72 |
42.52 |
42.15 |
42.52 |
41.4 |
4:27:15 PM |
Chart |
| May/2012 |
0.72 |
42.52 |
42.15 |
42.52 |
40.52 |
6:56:00 AM |
Chart |
| Jul/2012 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Aug/2012 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Sep/2012 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Oct/2012 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Dec/2012 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Jul/2013 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
| Oct/2013 |
0.72 |
42.52 |
0 |
42.52 |
41.5 |
4:27:15 PM |
Chart |
|
Canola
|
| Contract |
Change |
Last |
Open |
High |
Low |
Time |
|
| Mar/2010 |
2.5 |
388.4 |
385.6 |
388.4 |
383.4 |
1:47:45 PM |
Chart |
| May/2010 |
-3.9 |
383.5 |
387 |
389.7 |
380.6 |
12:34:59 PM |
Chart |
| Jul/2010 |
-3.1 |
389.4 |
391.6 |
394.3 |
386.2 |
12:30:55 PM |
Chart |
| Nov/2010 |
-3.5 |
393.5 |
395.5 |
398.5 |
391.5 |
12:25:24 PM |
Chart |
| Jan/2011 |
2.8 |
400.7 |
401.6 |
401.6 |
396.8 |
1:47:45 PM |
Chart |
| Mar/2011 |
-4 |
399.5 |
399.5 |
404.2 |
398.9 |
8:10:02 PM |
Chart |
| May/2011 |
-3 |
402.5 |
402.5 |
409.9 |
402 |
10:24:45 AM |
Chart |
| Jul/2011 |
-4 |
402.5 |
402.5 |
406.6 |
402.5 |
8:58:36 AM |
Chart |
| Nov/2011 |
3.3 |
405.7 |
0 |
405.7 |
402.1 |
1:47:45 PM |
Chart |
| Jan/2012 |
3.3 |
405.7 |
0 |
405.7 |
402.1 |
1:47:45 PM |
Chart |
|
|