Farm Futures E-Quotes - Farm Futures


Search Site:	Saturday, February 04, 2012 \| Bookmark This Site

Home

Markets

New at FarmFutures.com

The Buzz: How Wrong Is USDA?
February farm crop report may show only small adjustments to carryout.

Crop Insurance Boosts Prices
Revenue protection insurance coverage guarantees are determined by calculating the average corn and soybean new-crop futures prices during February.

Jobs Report Helps Markets
Soybeans are expected to be the strength in the markets. (Audio)

European Farm Policy: A Double-edged Sword
European farmers get more government cash but must also jump through more hoops

Dept. of Labor Backs Off on Farm Youth Rules
Agency says it will take a further look at its parental exemption in child labor law although many say entire rule should be scrapped.

Southern Brazilian Drought Costs Billions
Unfortunately many Brazilian producers skip crop insurance.

Next Generation Insecticides Under Development
Purdue University researchers look to genetic info to control disease-causing insects and there may be advancement in the world of AI (for cattle).

E-Quotes

Prices listed below update at different intervals - from every 15 to 30 minutes depending on the market.

Refresh Quotes

Corn (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZCH12)	646-4	638-0	644-4s	+1-4	02/03/12
May 12 (ZCK12)	652-6	644-2	650-6s	+1-2	02/03/12
Jul 12 (ZCN12)	656-4	648-4	655-4s	+2-0	02/03/12
Sep 12 (ZCU12)	604-4	596-2	604-6s	+3-2	02/03/12
Dec 12 (ZCZ12)	581-6	573-6	581-4s	+2-4	02/03/12
Mar 13 (ZCH13)	593-0	586-0	593-2s	+2-2	02/03/12
May 13 (ZCK13)	600-0	594-0	600-2s	+2-0	02/03/12
Jul 13 (ZCN13)	605-0	598-6	605-2s	+1-4	02/03/12
Sep 13 (ZCU13)	570-0	567-4	569-2s	-2-0	02/03/12
Dec 13 (ZCZ13)	563-0	555-0	562-2s	-0-4	02/03/12
Mar 14 (ZCH14)	573-0	566-6	573-2s	-0-4	02/03/12
May 14 (ZCK14)	579-0	577-4	580-2s	+0-4	02/03/12
Jul 14 (ZCN14)	580-0	580-0	583-6s	+0-6	02/03/12
Dec 14 (ZCZ14)	556-4	553-0	559-2s	-0-4	02/03/12

Soybeans (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZSH12)	1236-4	1214-0	1232-4s	+15-4	02/03/12
May 12 (ZSK12)	1244-4	1223-0	1240-6s	+15-2	02/03/12
Jul 12 (ZSN12)	1253-4	1231-6	1250-2s	+15-2	02/03/12
Aug 12 (ZSQ12)	1250-0	1235-4	1248-0s	+15-2	02/03/12
Sep 12 (ZSU12)	1240-0	1229-2	1241-4s	+14-0	02/03/12
Nov 12 (ZSX12)	1239-0	1220-0	1237-2s	+13-4	02/03/12
Jan 13 (ZSF13)	1244-0	1231-0	1243-0s	+12-0	02/03/12
Mar 13 (ZSH13)	1245-0	1232-6	1245-2s	+11-4	02/03/12
May 13 (ZSK13)	1243-6	1232-4	1242-4s	+10-4	02/03/12
Jul 13 (ZSN13)	1245-0	1239-0	1245-0s	+10-6	02/03/12
Aug 13 (ZSQ13)	1239-4	1239-4	1240-2s	+10-0	01/03/12
Sep 13 (ZSU13)	1170-2	1170-2	1223-4s	+10-0	12/02/11
Nov 13 (ZSX13)	1209-4	1200-0	1209-0s	+9-0	02/03/12
Jul 14 (ZSN14)	1238-0	1238-0	1224-4s	+9-0	09/30/11
Nov 14 (ZSX14)	1209-0	1208-0	1210-0s	+3-2	02/03/12


Wheat (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZWH12)	671-0	653-2	660-6s	-2-0	02/03/12
May 12 (ZWK12)	684-6	669-0	674-0s	-4-0	02/03/12
Jul 12 (ZWN12)	697-4	682-6	689-0s	-2-6	02/03/12
Sep 12 (ZWU12)	712-6	699-0	706-0s	-2-0	02/03/12
Dec 12 (ZWZ12)	730-4	716-6	723-2s	-1-4	02/03/12
Mar 13 (ZWH13)	741-2	735-6	737-6s	-1-0	02/03/12
May 13 (ZWK13)	729-2	720-0	748-2s	-1-0	01/24/12
Jul 13 (ZWN13)	755-4	748-0	749-0s	-3-4	02/03/12
Sep 13 (ZWU13)	725-6	725-6	754-2s	-2-6	01/23/12
Dec 13 (ZWZ13)	770-0	763-0	765-4s	-1-2	02/03/12
Mar 14 (ZWH14)	771-6	771-6	771-4s	-1-2	02/01/12
May 14 (ZWK14)	775-4	775-4	778-4s	-1-2	02/03/12
Jul 14 (ZWN14)	760-0	760-0	760-6s	-1-4	02/03/12


KCBT Red Wheat (E)
Contract	High	Low	Last	Change	Time
Mar 12 (KEH12)	724-0	707-4	712-6s	-5-0	02/03/12
May 12 (KEK12)	730-0	715-4	721-2s	-4-6	02/03/12
Jul 12 (KEN12)	737-2	723-2	729-4s	-4-0	02/03/12
Sep 12 (KEU12)	748-2	736-0	740-6s	-3-4	02/03/12
Dec 12 (KEZ12)	765-6	753-2	758-6s	-3-2	02/03/12
Mar 13 (KEH13)	774-0	768-4	770-0s	-3-4	02/03/12
May 13 (KEK13)	728-6	728-6	772-0s	-3-4	01/18/12
Jul 13 (KEN13)	766-4	763-0	760-0s	-3-4	02/03/12
Sep 13 (KEU13)	769-6	769-6	766-0s	-3-4	02/02/12
Dec 13 (KEZ13)	780-4	777-6	772-0s	-3-4	02/03/12


Soybean Meal (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZMH12)	329.8	322.1	328.6s	+5.2	02/03/12
May 12 (ZMK12)	331.3	324.1	330.2s	+4.9	02/03/12
Jul 12 (ZMN12)	333.5	327.1	332.6s	+4.8	02/03/12
Aug 12 (ZMQ12)	331.6	326.9	331.9s	+4.7	02/03/12
Sep 12 (ZMU12)	330.8	326.4	330.5s	+4.7	02/03/12
Oct 12 (ZMV12)	325.4	325.0	327.2s	+4.4	02/03/12
Dec 12 (ZMZ12)	327.5	320.6	326.8s	+4.4	02/03/12
Jan 13 (ZMF13)	325.5	325.5	328.1s	+4.3	02/03/12
Mar 13 (ZMH13)	327.2	325.5	329.6s	+3.8	02/03/12
May 13 (ZMK13)	328.5	328.5	329.6s	+3.8	02/03/12
Jul 13 (ZMN13)	327.5	326.0	330.6s	+3.8	02/03/12
Aug 13 (ZMQ13)	305.0	305.0	331.6s	+3.8	11/25/11
Sep 13 (ZMU13)	321.0	321.0	331.6s	+3.8	01/30/12
Oct 13 (ZMV13)	318.6	318.6	331.6s	+3.8	01/19/12
Dec 13 (ZMZ13)	310.0	309.9	325.0s	+3.8	01/23/12


Soybean Oil (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZLH12)	51.69	51.08	51.65s	+0.46	02/03/12
May 12 (ZLK12)	52.12	51.54	52.08s	+0.46	02/03/12
Jul 12 (ZLN12)	52.52	52.00	52.49s	+0.45	02/03/12
Aug 12 (ZLQ12)	52.58	52.15	52.62s	+0.45	02/03/12
Sep 12 (ZLU12)	52.70	52.25	52.74s	+0.44	02/03/12
Oct 12 (ZLV12)	52.65	52.64	52.80s	+0.44	02/03/12
Dec 12 (ZLZ12)	53.04	52.50	52.98s	+0.40	02/03/12
Jan 13 (ZLF13)	52.64	52.60	53.13s	+0.38	02/02/12
Mar 13 (ZLH13)	52.87	52.85	53.35s	+0.35	02/03/12
May 13 (ZLK13)	53.60	53.54	53.45s	+0.35	01/26/12
Jul 13 (ZLN13)	51.87	51.74	53.55s	+0.35	01/20/12
Aug 13 (ZLQ13)	51.57	51.26	53.50s	+0.30	12/09/11
Sep 13 (ZLU13)	51.52	51.32	53.35s	+0.15	12/09/11
Oct 13 (ZLV13)	51.75	51.75	53.05s	+0.00	12/08/11
Dec 13 (ZLZ13)	52.06	52.06	52.98s	+0.03	01/23/12


Oats (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZOH12)	318-0	306-6	314-2s	+6-2	02/03/12
May 12 (ZOK12)	309-0	303-6	308-0s	+5-6	02/03/12
Jul 12 (ZON12)	309-0	305-0	308-0s	+3-2	02/03/12
Sep 12 (ZOU12)	308-0	308-0	309-0s	+1-0	02/02/12
Dec 12 (ZOZ12)	317-4	315-0	316-0s	+0-2	02/03/12
Mar 13 (ZOH13)	321-0	321-0	321-0s	+0-0	01/23/12


Rough Rice (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZRH12)	1395.0	1367.0	1387.5s	+23.5	02/03/12
May 12 (ZRK12)	1417.0	1396.5	1414.5s	+23.5	02/03/12
Jul 12 (ZRN12)	1445.5	1430.5	1442.0s	+23.0	02/03/12
Sep 12 (ZRU12)	1450.0	1428.0	1445.0s	+29.0	02/03/12
Nov 12 (ZRX12)	1474.5	1450.0	1464.0s	+26.0	02/01/12


MGEX Spring Wheat
Contract	High	Low	Last	Change	Time
Mar 12 (MWH12)	844-2	829-2	838-4s	+2-4	02/03/12
May 12 (MWK12)	830-2	814-6	826-2s	+3-2	02/03/12
Jul 12 (MWN12)	815-2	802-4	813-4s	+2-2	02/03/12
Sep 12 (MWU12)	790-6	776-4	786-2s	+1-0	02/03/12
Dec 12 (MWZ12)	797-4	784-6	794-2s	+1-6	02/03/12
Mar 13 (MWH13)	805-0	800-0	804-2s	+2-0	02/03/12


Live Cattle (E)
Contract	High	Low	Last	Change	Time
Feb 12 (LEG12)	125.525	123.125	123.625s	-1.525	02/03/12
Apr 12 (LEJ12)	129.225	127.100	127.400s	-1.500	02/03/12
Jun 12 (LEM12)	128.400	126.575	126.850s	-1.250	02/03/12
Aug 12 (LEQ12)	130.000	128.500	128.850s	-0.900	02/03/12
Oct 12 (LEV12)	133.150	131.900	132.325s	-0.650	02/03/12
Dec 12 (LEZ12)	133.900	132.775	133.175s	-0.625	02/03/12
Feb 13 (LEG13)	134.400	133.475	133.850s	-0.450	02/03/12
Apr 13 (LEJ13)	135.000	134.175	134.450s	-0.350	02/03/12
Jun 13 (LEM13)	131.875	131.050	131.500s	+0.000	02/03/12


Feeder Cattle (E)
Contract	High	Low	Last	Change	Time
Mar 12 (GFH12)	155.775	154.200	154.450s	-0.925	02/03/12
Apr 12 (GFJ12)	158.350	156.750	157.025s	-0.900	02/03/12
May 12 (GFK12)	159.275	157.950	158.400s	-0.375	02/03/12
Aug 12 (GFQ12)	160.525	159.250	159.750s	-0.375	02/03/12
Sep 12 (GFU12)	160.000	158.800	159.400s	-0.400	02/03/12
Oct 12 (GFV12)	160.000	159.100	159.400s	-0.700	02/03/12
Nov 12 (GFX12)	160.000	159.225	159.400s	-0.600	02/03/12
Jan 13 (GFF13)	159.000	159.000	159.100s	+0.000	02/03/12


Cotton #2
Contract	High	Low	Last	Change	Time
Mar 12 (CTH12)	97.86	94.12	96.34s	+2.13	02/03/12
May 12 (CTK12)	98.56	95.51	97.48s	+1.99	02/03/12
Jul 12 (CTN12)	98.85	96.79	98.45s	+1.89	02/03/12
Oct 12 (CTV12)	97.30	97.30	98.00s	+1.61	01/25/12
Dec 12 (CTZ12)	96.90	94.75	96.38s	+1.32	02/03/12
Mar 13 (CTH13)	97.55	96.36	97.56s	+1.39	02/03/12
May 13 (CTK13)	96.60	96.60	97.41s	+1.35	02/03/12
Jul 13 (CTN13)	97.00	97.00	97.19s	+0.90	02/03/12
Oct 13 (CTV13)	90.90	90.90	95.71s	+1.01	01/06/12
Dec 13 (CTZ13)	95.50	94.50	95.40s	+0.90	02/03/12
Mar 14 (CTH14)	96.80	96.80	96.00s	+0.99	07/26/11


Gold
Contract	High	Low	Last	Change	Time
Feb 12 (GCG12)	1761.3	1724.5	1737.9s	-18.9	02/03/12
Apr 12 (GCJ12)	1765.9	1726.2	1740.3s	-19.0	02/03/12
Jun 12 (GCM12)	1768.4	1729.5	1743.0s	-19.1	02/03/12
Aug 12 (GCQ12)	1769.8	1731.4	1745.5s	-19.1	02/03/12
Oct 12 (GCV12)	1772.2	1738.3	1747.9s	-19.0	02/03/12
Dec 12 (GCZ12)	1774.1	1736.9	1750.3s	-19.0	02/03/12
Feb 13 (GCG13)	1773.9	1748.7	1752.5s	-18.9	02/03/12
Apr 13 (GCJ13)	1754.1	1754.1	1754.8s	-18.9	02/03/12
Jun 13 (GCM13)	1774.0	1774.0	1757.5s	-18.9	02/02/12
Aug 13 (GCQ13)	1751.0	1751.0	1760.5s	-18.8	01/30/12
Oct 13 (GCV13)	1764.8	1764.8	1763.6s	-18.7	01/27/12
Dec 13 (GCZ13)	1776.0	1776.0	1766.9s	-18.6	02/03/12
Jun 14 (GCM14)	1753.5	1753.5	1777.6s	-18.0	01/25/12
Dec 14 (GCZ14)	1789.0	1789.0	1789.6s	-17.3	02/03/12
Jun 15 (GCM15)	1670.5	1670.5	1802.7s	-16.5	01/03/12
Dec 15 (GCZ15)	1730.0	1730.0	1818.4s	-15.6	01/18/12
Jun 16 (GCM16)	1745.0	1745.0	1834.7s	-14.7	01/16/12


Silver
Contract	High	Low	Last	Change	Time
Mar 12 (SIH12)	34.390	33.310	33.749s	-0.426	02/03/12
May 12 (SIK12)	34.420	33.385	33.810s	-0.424	02/03/12
Jul 12 (SIN12)	34.350	33.500	33.858s	-0.422	02/03/12
Sep 12 (SIU12)	34.415	33.780	33.887s	-0.421	02/03/12
Dec 12 (SIZ12)	34.275	33.695	33.925s	-0.419	02/03/12
Mar 13 (SIH13)	34.060	34.060	33.925s	-0.418	01/31/12
May 13 (SIK13)	34.255	34.250	33.920s	-0.416	02/02/12
Jul 13 (SIN13)	33.955	33.955	33.912s	-0.415	02/01/12
Dec 13 (SIZ13)	34.090	34.090	33.823s	-0.412	02/03/12
Jul 14 (SIN14)	29.200	29.200	33.690s	-0.403	01/03/12
Dec 14 (SIZ14)	33.765	33.765	33.595s	-0.400	02/02/12
Jul 15 (SIN15)	29.010	28.985	33.446s	-0.400	12/16/11


Class III Milk (E)
Contract	High	Low	Last	Change	Time
Feb 12 (DCG12)	16.20	15.96	16.15s	+0.00	02/03/12
Mar 12 (DCH12)	16.00	15.52	15.89s	+0.07	02/03/12
Apr 12 (DCJ12)	16.13	15.67	15.94s	+0.05	02/03/12
May 12 (DCK12)	16.44	16.16	16.42s	+0.05	02/03/12
Jun 12 (DCM12)	16.76	16.51	16.67s	+0.01	02/03/12
Jul 12 (DCN12)	17.05	16.87	16.95s	+0.00	02/03/12
Aug 12 (DCQ12)	17.10	16.97	16.97s	-0.08	02/03/12
Sep 12 (DCU12)	17.20	17.01	17.08s	-0.01	02/03/12
Oct 12 (DCV12)	17.03	16.97	16.97s	-0.04	02/03/12
Nov 12 (DCX12)	16.84	16.75	16.84s	+0.04	02/03/12
Dec 12 (DCZ12)	16.83	16.75	16.83s	+0.03	02/03/12
Jan 13 (DCF13)	16.80	16.70	16.73s	-0.02	02/02/12
Feb 13 (DCG13)	16.55	16.55	16.55s	+0.05	02/03/12
Mar 13 (DCH13)	16.46	16.46	16.44s	-0.02	02/01/12
Apr 13 (DCJ13)	16.36	16.36	16.36s	-0.04	02/03/12
May 13 (DCK13)	16.36	16.36	16.36s	-0.04	02/03/12
Jun 13 (DCM13)	16.35	16.35	16.40s	+0.00	01/09/12
Jul 13 (DCN13)	16.40	16.40	16.40s	+0.00	01/18/12
Aug 13 (DCQ13)	16.25	16.25	16.25s	+0.00	10/16/11
Sep 13 (DCU13)	16.00	16.00	16.00s	+0.00	10/13/11


DJIA (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZDH12)	12794.00	12655.00	12793.00s	+127.00	02/03/12
Jun 12 (ZDM12)	12499.00	12499.00	12721.00s	+125.00	01/30/12
Sep 12 (ZDU12)	11550.00	11550.00	12658.00s	+125.00	11/30/11
Dec 12 (ZDZ12)	12496.00	12371.00	12581.00s	+125.00	01/24/12


10-Year T-Note (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZNH12)	132-10/32-5	131-09/32-5	131-10/32-5s	-0-27/32-0	02/03/12
Jun 12 (ZNM12)	132-05/32-0	131-02/32-5	131-03/32-0s	-0-29/32-5	02/03/12
Dec 12 (ZNZ12)	129-16/32-5	129-16/32-5	129-13/32-0s	-0-29/32-5	01/27/12


S&P 500 Index
Contract	High	Low	Last	Change	Time
Mar 12 (SPH12)	1342.00	1320.30	1339.10s	+16.40	02/03/12
Jun 12 (SPM12)	1336.00	1334.00	1333.50s	+16.50	02/03/12
Sep 12 (SPU12)	1329.80	1323.80	1327.30s	+16.50	02/03/12
Dec 12 (SPZ12)	1323.60	1318.00	1320.80s	+16.50	02/03/12
Mar 13 (SPH13)	1317.60	1308.80	1314.80s	+16.50	09/09/11
Jun 13 (SPM13)	1311.60	1302.80	1308.80s	+16.50	09/09/11
Sep 13 (SPU13)	1305.60	1296.80	1302.80s	+16.50	01/01/00
Dec 13 (SPZ13)	1304.10	1295.30	1301.30s	+16.50	01/01/00


30-Year T-Bond (E)
Contract	High	Low	Last	Change	Time
Mar 12 (ZBH12)	144-29/32-0	142-06/32-0	142-13/32-0s	-2-06/32-0	02/03/12
Jun 12 (ZBM12)	143-14/32-0	140-28/32-0	140-31/32-0s	-2-06/32-0	02/03/12


U.S. Dollar Index
Contract	High	Low	Last	Change	Time
Mar 12 (DXH12)	79.485	78.815	79.057s	-0.053	02/03/12
Jun 12 (DXM12)	79.855	79.780	79.427s	-0.098	02/03/12


Crude Oil
Contract	High	Low	Last	Change	Time
Mar 12 (CLH12)	98.03	96.01	97.84s	+1.48	02/03/12
Apr 12 (CLJ12)	98.40	96.41	98.23s	+1.49	02/03/12
May 12 (CLK12)	98.86	96.97	98.71s	+1.54	02/03/12
Jun 12 (CLM12)	99.30	97.45	99.17s	+1.60	02/03/12
Jul 12 (CLN12)	99.65	97.86	99.54s	+1.63	02/03/12
Aug 12 (CLQ12)	99.82	98.73	99.79s	+1.63	02/03/12
Sep 12 (CLU12)	100.06	98.55	100.00s	+1.61	02/03/12
Oct 12 (CLV12)	100.17	98.77	100.20s	+1.60	02/03/12
Nov 12 (CLX12)	100.33	98.95	100.38s	+1.58	02/03/12
Dec 12 (CLZ12)	100.65	98.81	100.53s	+1.56	02/03/12
Jan 13 (CLF13)	100.57	100.33	100.54s	+1.56	02/03/12
Feb 13 (CLG13)	100.38	99.15	100.48s	+1.55	02/03/12
Mar 13 (CLH13)	98.25	98.25	100.34s	+1.52	02/02/12
Apr 13 (CLJ13)	99.90	99.90	100.12s	+1.49	01/26/12
May 13 (CLK13)	100.51	100.51	99.86s	+1.46	01/05/12
Jun 13 (CLM13)	99.60	98.38	99.58s	+1.44	02/03/12
Jul 13 (CLN13)	94.69	94.69	99.28s	+1.43	11/14/11
Aug 13 (CLQ13)	98.00	97.25	98.99s	+1.43	02/02/12
Sep 13 (CLU13)	96.95	96.95	98.70s	+1.43	02/02/12
Oct 13 (CLV13)	95.05	95.05	98.47s	+1.43	11/16/11
Nov 13 (CLX13)	97.74	97.33	98.26s	+1.43	01/31/12
Dec 13 (CLZ13)	98.41	97.01	98.07s	+1.43	02/03/12
Jan 14 (CLF14)	98.23	98.23	97.70s	+1.43	01/06/12


Heating Oil
Contract	High	Low	Last	Change	Time
Mar 12 (HOH12)	3.1186	3.0482	3.1144s	+0.0615	02/03/12
Apr 12 (HOJ12)	3.0980	3.0297	3.0946s	+0.0617	02/03/12
May 12 (HOK12)	3.0769	3.0127	3.0748s	+0.0614	02/03/12
Jun 12 (HOM12)	3.0651	3.0028	3.0629s	+0.0600	02/03/12
Jul 12 (HON12)	3.0620	3.0162	3.0600s	+0.0575	02/03/12
Aug 12 (HOQ12)	3.0603	3.0195	3.0608s	+0.0556	02/03/12
Sep 12 (HOU12)	3.0676	3.0169	3.0650s	+0.0544	02/03/12
Oct 12 (HOV12)	3.0707	3.0200	3.0716s	+0.0536	02/03/12
Nov 12 (HOX12)	3.0756	3.0275	3.0782s	+0.0530	02/03/12
Dec 12 (HOZ12)	3.0868	3.0300	3.0837s	+0.0519	02/03/12
Jan 13 (HOF13)	3.0427	3.0368	3.0892s	+0.0512	02/02/12
Feb 13 (HOG13)	3.0850	3.0850	3.0859s	+0.0512	02/03/12
Mar 13 (HOH13)	2.9932	2.9932	3.0724s	+0.0517	01/30/12
Apr 13 (HOJ13)	3.0000	3.0000	3.0489s	+0.0527	02/02/12


Gasoline RBOB
Contract	High	Low	Last	Change	Time
Mar 12 (RBOH12)	2.9259	2.8718	2.9144s	+0.0455	02/03/12
Apr 12 (RBOJ12)	3.0521	3.0009	3.0466s	+0.0483	02/03/12
May 12 (RBOK12)	3.0384	2.9900	3.0346s	+0.0484	02/03/12
Jun 12 (RBOM12)	3.0095	2.9626	3.0057s	+0.0482	02/03/12
Jul 12 (RBON12)	2.9714	2.9315	2.9695s	+0.0476	02/03/12
Aug 12 (RBOQ12)	2.9350	2.8868	2.9323s	+0.0478	02/03/12
Sep 12 (RBOU12)	2.8956	2.8438	2.8923s	+0.0475	02/03/12
Oct 12 (RBOV12)	2.7353	2.7184	2.7469s	+0.0460	02/03/12
Nov 12 (RBOX12)	2.6977	2.6847	2.7109s	+0.0465	02/03/12
Dec 12 (RBOZ12)	2.6931	2.6390	2.6902s	+0.0468	02/03/12
Jan 13 (RBOF13)	2.6680	2.6663	2.6813s	+0.0464	02/03/12
May 13 (RBOK13)	2.5520	2.5520	2.7968s	+0.0480	11/22/11
Dec 13 (RBOZ13)	2.4810	2.4611	2.5278s	+0.0475	01/31/12


Natural Gas
Contract	High	Low	Last	Change	Time
Mar 12 (NGH12)	2.560	2.450	2.499s	-0.055	02/03/12
Apr 12 (NGJ12)	2.725	2.622	2.677s	-0.038	02/03/12
May 12 (NGK12)	2.856	2.735	2.789s	-0.030	02/03/12
Jun 12 (NGM12)	2.923	2.820	2.879s	-0.021	02/03/12
Jul 12 (NGN12)	2.996	2.890	2.954s	-0.013	02/03/12
Aug 12 (NGQ12)	3.030	2.924	2.988s	-0.010	02/03/12
Sep 12 (NGU12)	3.045	2.938	3.002s	-0.008	02/03/12
Oct 12 (NGV12)	3.094	2.982	3.048s	-0.006	02/03/12
Nov 12 (NGX12)	3.250	3.146	3.211s	+0.008	02/03/12
Dec 12 (NGZ12)	3.543	3.430	3.507s	+0.023	02/03/12
Jan 13 (NGF13)	3.680	3.556	3.640s	+0.026	02/03/12
Feb 13 (NGG13)	3.677	3.564	3.645s	+0.028	02/03/12
Mar 13 (NGH13)	3.660	3.540	3.622s	+0.029	02/03/12
Apr 13 (NGJ13)	3.618	3.500	3.582s	+0.031	02/03/12
May 13 (NGK13)	3.613	3.525	3.607s	+0.032	02/03/12
Jun 13 (NGM13)	3.647	3.557	3.640s	+0.033	02/03/12
Jul 13 (NGN13)	3.717	3.599	3.683s	+0.034	02/03/12
Aug 13 (NGQ13)	3.723	3.616	3.700s	+0.034	02/03/12
Sep 13 (NGU13)	3.728	3.637	3.701s	+0.034	02/03/12
Oct 13 (NGV13)	3.776	3.656	3.740s	+0.034	02/03/12
Nov 13 (NGX13)	3.865	3.760	3.834s	+0.035	02/03/12
Dec 13 (NGZ13)	4.071	3.956	4.031s	+0.036	02/03/12
Jan 14 (NGF14)	4.175	4.071	4.137s	+0.036	02/03/12
Feb 14 (NGG14)	4.075	4.059	4.124s	+0.035	02/03/12


Ethanol
Contract	High	Low	Last	Change	Time
Mar 12 (ZEH12)	2.184	2.149	2.173s	+0.000	02/03/12
Apr 12 (ZEJ12)	2.205	2.180	2.202s	+0.002	02/03/12
May 12 (ZEK12)	2.250	2.210	2.231s	-0.003	02/03/12
Jun 12 (ZEM12)	2.260	2.240	2.258s	+0.000	02/03/12
Jul 12 (ZEN12)	2.296	2.260	2.277s	+0.003	02/03/12
Aug 12 (ZEQ12)	2.273	2.259	2.267s	+0.000	02/03/12
Sep 12 (ZEU12)	2.237	2.237	2.233s	+0.000	02/03/12
Oct 12 (ZEV12)	2.164	2.155	2.156s	-0.006	02/03/12
Nov 12 (ZEX12)	2.130	2.089	2.128s	+0.000	02/03/12
Dec 12 (ZEZ12)	2.122	2.079	2.122s	-0.003	02/03/12
Jan 13 (ZEF13)	2.124	2.115	2.117s	-0.005	02/03/12

Data provided by iNet Solutions Group, Inc.

All prices delayed 10 minutes.

Account

Information Center

About

Products

Toolbox