Farm Futures
   Search Site:   Saturday, February 04, 2012 | Bookmark This Site   
Skip Navigation Links
Home
Markets
News
Weather
Farm Futures NOW!
Magazine Online
RSS News
Land For Sale
Mobile
Subscribe
Reprints
Register
Login
About Us
Advertise
Quotes/Charts/Options
Grains
CommodityOpenHighLowLastChangeTime  Links
Corn (Mar 12)644-6645-4638-4644-4s  +1-41:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Corn (E) (Mar 12)642-4646-4638-0644-4s  +1-41:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Cotton #2 (Mar 12)95.0097.8694.1296.34s  +2.132:30PM Last Trade: 02/03/2012 2:30 PM  Q / C / O
KCBT Red Wheat (Mar 12)720-4720-4708-4712-6s  -5-01:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
KCBT Red Wheat (E) (Mar 12)717-2724-0707-4712-6s  -5-01:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
MGEX Spring Wheat (Mar 12)835-0844-2829-2838-4s  +2-41:25PM Last Trade: 02/03/2012 1:25 PM  Q / C / O
MGEX Spring Wheat (E) (Mar 12)0.077850.078720.077500.07870  +0.000923:47PM Last Trade: 02/03/2012 3:47 PM  Q / C / O
Oats (Mar 12)298-0298-0298-0314-2s  +6-21:15PM Last Trade: 01/27/2012 1:15 PM  Q / C / O
Oats (E) (Mar 12)306-6318-0306-6314-2s  +6-21:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Rough Rice (E) (Mar 12)1372.01395.01367.01387.5s  +23.51:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Soybean Meal (Mar 12)326.0329.1323.5328.6s  +5.21:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Soybean Meal (E) (Mar 12)323.0329.8322.1328.6s  +5.21:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Soybean Oil (Mar 12)51.5551.6951.4351.65s  +0.461:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Soybean Oil (E) (Mar 12)51.1951.6951.0851.65s  +0.461:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Soybeans (Mar 12)1226-41236-01220-01232-4s  +15-41:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Soybeans (E) (Mar 12)1217-01236-41214-01232-4s  +15-41:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Wheat (Mar 12)667-0667-0655-0660-6s  -2-01:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Wheat (E) (Mar 12)663-0671-0653-2660-6s  -2-01:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Meats
CommodityOpenHighLowLastChangeTime  Links
Butter (Mar 12)153.500153.500152.500152.500  -1.0001:16PM Last Trade: 02/03/2012 1:16 PM  Q / C / O
Class III Milk (Feb 12)16.0116.0116.0116.15s  +0.0012:38PM Last Trade: 02/03/2012 12:38 PM  Q / C / O
Class III Milk (E) (Feb 12)16.1116.2015.9616.15s  +0.001:44PM Last Trade: 02/03/2012 1:44 PM  Q / C / O
Class IV Milk (Feb 12)16.7516.7516.04s  +0.0012:00AM Last Trade: 01/01/1900 12:00 AM  Q / C / O
Dry Whey (Feb 12)63.000063.500062.000063.5000  -1.50001:04PM Last Trade: 02/03/2012 1:04 PM  Q / C / O
Feeder Cattle (Mar 12)155.550155.750154.200154.450s  -0.9251:00PM Last Trade: 02/03/2012 1:00 PM  Q / C / O
Feeder Cattle (E) (Mar 12)155.325155.775154.200154.450s  -0.9251:52PM Last Trade: 02/03/2012 1:52 PM  Q / C / O
Lean Hogs (Feb 12)87.75087.90087.50087.525s  -0.0501:00PM Last Trade: 02/03/2012 1:00 PM  Q / C / O
Lean Hogs (E) (Feb 12)87.45087.97587.45087.550  -0.0251:54PM Last Trade: 02/03/2012 1:54 PM  Q / C / O
Live Cattle (Feb 12)125.125125.325123.550123.625s  -1.5251:00PM Last Trade: 02/03/2012 1:00 PM  Q / C / O
Live Cattle (E) (Feb 12)125.200125.525123.125123.625s  -1.5251:55PM Last Trade: 02/03/2012 1:55 PM  Q / C / O
Pork Bellies (Feb 12)120.000120.000120.000s  +0.00012:00AM Last Trade: 01/01/1900 12:00 AM  Q / C / O
Energies
CommodityOpenHighLowLastChangeTime  Links
Crude Oil (Mar 12)96.6198.0396.0197.84s  +1.485:15PM Last Trade: 02/03/2012 5:15 PM  Q / C / O
Electricity Cob (Mar 12)2235-02339-02213-02300-0s  +75-01:59PM Last Trade: 02/03/2012 1:59 PM  Q / C / O
Ethanol (Mar 12)2.1842.1842.1492.173s  +0.0001:15PM Last Trade: 02/03/2012 1:15 PM  Q / C / O
Gasoline RBOB (Mar 12)2.88142.92592.87182.9144s  +0.04555:13PM Last Trade: 02/03/2012 5:13 PM  Q / C / O
Heating Oil (Mar 12)3.06143.11863.04823.1144s  +0.06155:15PM Last Trade: 02/03/2012 5:15 PM  Q / C / O
Natural Gas (Mar 12)2.5582.5602.4502.499s  -0.0555:15PM Last Trade: 02/03/2012 5:15 PM  Q / C / O
Indices
CommodityOpenHighLowLastChangeTime  Links
DJIA (Mar 12)12785.0012814.0012760.0012793.00s  +127.003:09PM Last Trade: 02/03/2012 3:09 PM  Q / C / O
DJIA (E) (Mar 12)12663.0012794.0012655.0012793.00s  +127.008:10AM Last Trade: 02/03/2012 8:10 AM  Q / C / O
DJIA big-sized (Mar 12)12749.0012749.0012692.0012793.00s  +127.0011:28AM Last Trade: 02/01/2012 11:28 AM  Q / C / O
E-Mini Nasdaq 100 (Mar 12)2492.002530.002489.752523.00s  +31.503:15PM Last Trade: 02/03/2012 3:15 PM  Q / C / O
E-Mini S&P 500 (Mar 12)1322.751342.001320.001339.00s  +16.253:15PM Last Trade: 02/03/2012 3:15 PM  Q / C / O
Nasdaq 100 (Mar 12)2490.752529.502490.752523.00s  +31.503:15PM Last Trade: 02/03/2012 3:15 PM  Q / C / O
Nikkei 225 (Mar 12)8690-08405-08915-0s  +45-012:00AM Last Trade: 01/01/1900 12:00 AM  Q / C / O
S&P 500 Index (Mar 12)1323.001342.001320.301339.10s  +16.403:15PM Last Trade: 02/03/2012 3:15 PM  Q / C / O
S&P GSCI (Feb 12)662.00667.00661.00666.30  +8.301:41PM Last Trade: 02/03/2012 1:41 PM  Q / C / O
S&P Midcap 400 (Mar 12)931.50970.00954.80967.60s  +13.903:01PM Last Trade: 01/31/2012 3:01 PM  Q / C / O
Softs
CommodityOpenHighLowLastChangeTime  Links
Cheese~Cheese Blocks (Feb 12)1.54501.55001.54501.5500  +0.00501:11PM Last Trade: 02/03/2012 1:11 PM  Q / C / O
Cocoa (Mar 12)1591-01607-01543-01563-0s  -28-011:49AM Last Trade: 01/17/2012 11:49 AM  Q / C / O
Coffee (Mar 12)215.80218.95214.60215.95s  +0.351:58PM Last Trade: 02/03/2012 1:58 PM  Q / C / O
Lumber (Mar 12)262.50262.50254.50262.50s  +9.701:05PM Last Trade: 02/03/2012 1:05 PM  Q / C / O
Orange Juice (Mar 12)203.70204.50198.00201.45s  -2.551:58PM Last Trade: 02/03/2012 1:58 PM  Q / C / O
Sugar #11 (Mar 12)23.5724.1623.5223.94s  +0.461:58PM Last Trade: 02/03/2012 1:58 PM  Q / C / O
Metals
CommodityOpenHighLowLastChangeTime  Links
CBOT Gold (Feb 12)1758.01758.01758.01738.0s  -18.76:44AM Last Trade: 02/03/2012 6:44 AM  Q / C / O
Palladium (Mar 12)707.00717.00704.95706.35  -1.304:49PM Last Trade: 02/03/2012 4:49 PM  Q / C / O
Platinum (Apr 12)1630.51638.71616.71625.3  -4.64:46PM Last Trade: 02/03/2012 4:46 PM  Q / C / O
Financials
CommodityOpenHighLowLastChangeTime  Links
1-Month Libor (Feb 12)99.745099.745099.740099.7450  -0.002510:16AM Last Trade: 02/03/2012 10:16 AM  Q / C / O
10-Year Swaps (Mar 12)118-15/32-0118-18/32-5117-03/32-0117-10/32-0  -1-03/32-02:48PM Last Trade: 02/03/2012 2:48 PM  Q / C / O
10-Year Swaps (E) (Mar 12)118-15/32-0118-18/32-5117-03/32-0117-10/32-0  -1-03/32-02:48PM Last Trade: 02/03/2012 2:48 PM  Q / C / O
10-Year T-Note (Mar 12)132-05/32-5132-10/32-5131-09/32-5131-16/32-0  -0-21/32-53:49PM Last Trade: 02/03/2012 3:49 PM  Q / C / O
10-Year T-Note (E) (Mar 12)132-05/32-5132-10/32-5131-09/32-5131-10/32-5s  -0-27/32-04:00PM Last Trade: 02/03/2012 4:00 PM  Q / C / O
2-Year T-Note (Mar 12)110-11----------7110-12----------0110-10----------5110-10----------7  -0-01----------03:49PM Last Trade: 02/03/2012 3:49 PM  Q / C / O
2-Year T-Note (E) (Mar 12)110-11----------7110-12----------0110-10----------5110-10----------5s  -0-01----------24:00PM Last Trade: 02/03/2012 4:00 PM  Q / C / O
30-Day Fed Funds (Feb 12)99.895099.895099.885099.8900  -0.00501:24PM Last Trade: 02/03/2012 1:24 PM  Q / C / O
30-Day Fed Funds (E) (Feb 12)99.895099.895099.885099.8950s  +0.00001:24PM Last Trade: 02/03/2012 1:24 PM  Q / C / O
30-Year T-Bond (Mar 12)144-21/32-0144-29/32-0142-06/32-0142-28/32-0  -1-23/32-03:48PM Last Trade: 02/03/2012 3:48 PM  Q / C / O
30-Year T-Bond (E) (Mar 12)144-21/32-0144-29/32-0142-06/32-0142-13/32-0s  -2-06/32-04:00PM Last Trade: 02/03/2012 4:00 PM  Q / C / O
5-Year Swaps (E) (Mar 12)114-18/32-0114-19/32-5114-02/32-5114-02/32-5s  -0-15/32-02:50PM Last Trade: 02/03/2012 2:50 PM  Q / C / O
5-Year T-Note (Mar 12)124-01----------5124-03----------7123-22----------2123-25----------0  -0-08----------53:49PM Last Trade: 02/03/2012 3:49 PM  Q / C / O
5-Year T-Note (E) (Mar 12)124-01----------5124-03----------7123-22----------2123-22----------7s  -0-10----------74:00PM Last Trade: 02/03/2012 4:00 PM  Q / C / O
Eurodollar (Mar 12)99.580099.580099.560099.5750  -0.00503:44PM Last Trade: 02/03/2012 3:44 PM  Q / C / O
EuroYen Tibor (Mar 12)98.985098.985098.985099.6650s  +0.00002:03PM Last Trade: 05/26/2009 2:03 PM  Q / C / O
Currencies
CommodityOpenHighLowLastChangeTime  Links
Australian Dollar (Mar 12)1.06531.07441.06201.0735s  +0.00783:57PM Last Trade: 02/03/2012 3:57 PM  Q / C / O
British Pound (Mar 12)1.58031.58551.57451.5825s  +0.00283:58PM Last Trade: 02/03/2012 3:58 PM  Q / C / O
Canadian Dollar (Mar 12)0.99971.00630.99571.0057s  +0.00603:57PM Last Trade: 02/03/2012 3:57 PM  Q / C / O
Euro FX (Mar 12)1.31471.32171.30671.3154s  +0.00113:57PM Last Trade: 02/03/2012 3:57 PM  Q / C / O
Japanese Yen (Mar 12)1.31291.31381.30351.3064s  -0.00703:56PM Last Trade: 02/03/2012 3:56 PM  Q / C / O
Swiss Franc (Mar 12)1.09131.09631.08331.0901s  -0.00133:57PM Last Trade: 02/03/2012 3:57 PM  Q / C / O
U.S. Dollar Index (Mar 12)79.12579.48578.81579.057s  -0.0534:55PM Last Trade: 02/03/2012 4:55 PM  Q / C / O
Data provided by iNet Solutions Group, Inc.
All prices delayed 10 minutes.
CBOT Resource Center
Go to Top
Account
Information Center
About
Products
Toolbox

Powered by iNet Solutions Group ©2011 All Rights Reserved.