|
|
 |
 Quote Ticker |
 |
|
CORN (Mar 09) 4112 - 10  | CORN (May 09) 4214 - 12 | CORN (Jul 09) 4314 - 14 | CORN (Sep 09) 4414 - 14 | CORN (Dec 09) 4552 - 10 | CORN (Mar 10) 4670 - 10 | WHEAT (Mar 09) 6422 +86 | WHEAT (May 09) 6534 +84 | WHEAT (Jul 09) 6646 +82 | WHEAT (Sep 09) 6750 +82 | SOYBEANS (Jan 09) 9836 +136 | SOYBEANS (Mar 09) 9870 +100 | SOYBEANS (May 09) 9982 +96 | LIVE CATTLE (Feb 09) 87.550 +0.450 | LIVE CATTLE (Apr 09) 90.400 - 0.350 | LIVE CATTLE (Jun 09) 87.925 - 0.075 | FEEDER CATTLE (Jan 09) 97.000 +1.400 | FEEDER CATTLE (Mar 09) 96.725 +1.200 | FEEDER CATTLE (Apr 09) 97.450 +1.300 | HOGS (Jan 09) 1.417 +0.019 | HOGS (Feb 09) 1.515 +0.019 | HOGS (Mar 09) 1.545 +0.015 | LEAN HOGS (Feb 09) 62.675 - 1.175 | LEAN HOGS (Apr 09) 70.300 - 0.975 | LEAN HOGS (May 09) 81.000 - 0.450 | S&P 500 (Mar 09) 927.40 +2.00 | S&P 500 (Jun 09) 924.90 +1.70 | S&P 500 (Sep 09) 922.10 +1.70 | BRENT CRUDE OIL (Feb 09) 49.30 - 0.32 | BRENT CRUDE OIL (Mar 09) 52.40 +0.00 | BRENT CRUDE OIL (Apr 09) 54.52 +0.00 | NATURAL GAS (Feb 09) 56.66 +1.92 | NATURAL GAS (Mar 09) 56.24 +1.76 | NATURAL GAS (Apr 09) 50.55 +0.72
- Mouse over for last update
|
|
|
|
|
|
Quotes |
|
|
|
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
415'0 |
404'0 |
411'2s |
-1'0 |
|
|
|
May
|
424'4 |
414'0 |
421'4s |
-1'2 |
|
|
|
Jul
|
434'4 |
424'4 |
431'4s |
-1'4 |
|
|
|
Sep
|
444'0 |
436'0 |
441'4s |
-1'4 |
|
|
|
Dec
|
458'4 |
448'4 |
455'2s |
-1'0 |
|
|
|
Mar
|
468'4 |
463'0 |
467'0s |
-1'0 |
|
| |
|
KW - WHEAT - KCBT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
656'0 |
619'4 |
642'2s |
8'6 |
|
|
|
May
|
652'0 |
632'0 |
653'4s |
8'4 |
|
|
|
Jul
|
658'0 |
643'0 |
664'6s |
8'2 |
|
|
|
Sep
|
|
|
675'0s |
8'2 |
|
| |
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
985'0 |
968'0 |
983'6s |
13'6 |
|
|
|
Mar
|
991'0 |
972'0 |
987'0s |
10'0 |
|
|
|
May
|
998'4 |
987'0 |
998'2s |
9'6 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
87.850 |
86.700 |
87.550s |
0.450 |
|
|
|
Apr
|
91.200 |
90.150 |
90.400s |
- 0.350 |
|
|
|
Jun
|
88.350 |
87.350 |
87.925s |
- 0.075 |
|
| |
|
FC - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
97.150 |
95.300 |
97.000s |
1.400 |
|
|
|
Mar
|
97.250 |
95.200 |
96.725s |
1.200 |
|
|
|
Apr
|
98.000 |
96.200 |
97.450s |
1.300 |
|
| |
|
WH - HOGS - HCX |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jan
|
1.425 |
1.410 |
1.417s |
0.019 |
|
|
|
Feb
|
1.515 |
1.515 |
1.515s |
0.019 |
|
|
|
Mar
|
1.550 |
1.540 |
1.545s |
0.015 |
|
| |
|
LH - LEAN HOGS - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
63.900 |
62.350 |
62.675s |
- 1.175 |
|
|
|
Apr
|
71.300 |
70.200 |
70.300s |
- 0.975 |
|
|
|
May
|
81.000 |
80.400 |
81.000s |
- 0.450 |
|
| |
|
SP - S&P 500 - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Mar
|
934.00 |
916.20 |
927.40s |
2.00 |
|
|
|
Jun
|
930.20 |
914.20 |
924.90s |
1.70 |
|
|
|
Sep
|
927.40 |
911.40 |
922.10s |
1.70 |
|
| |
|
EB - BRENT CRUDE OIL - IPE |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
49.30 |
48.80 |
49.30 |
- 0.32 |
|
|
|
Mar
|
52.83 |
49.03 |
52.40 |
0.00 |
|
|
|
Apr
|
54.94 |
51.18 |
54.52 |
0.00 |
|
| |
|
FN - NATURAL GAS - IPE |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Feb
|
57.05 |
55.50 |
56.66 |
1.92 |
|
|
|
Mar
|
56.50 |
54.75 |
56.24 |
1.76 |
|
|
|
Apr
|
50.85 |
50.55 |
50.55 |
0.72 |
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Stratton, CO |
|
|
|
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 44oF
Low: 20oF | High: 58oF
Low: 22oF | High: 58oF
Low: 28oF | High: 48oF
Low: 30oF | High: 43oF
Low: 23oF |
|
|
|
|
|
|
View complete Local Weather
|
|
|
|
|
|
|
|
|
Did You Know? |
|
|
In 1899 field mapping of soils was begun by the USDA
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|
