|
|
|
|
 |
 Futures |
 |
|
|
C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep 10 |
383'0 |
387'6 |
382'2 |
386'2 |
7'0 |
11:19A |
|
|
|
Dec 10 |
397'0 |
402'4 |
396'6 |
400'4 |
6'6 |
11:21A |
|
|
|
Mar 11 |
409'4 |
414'0 |
409'4 |
412'4 |
6'0 |
11:21A |
|
|
|
May 11 |
419'0 |
421'0 |
419'0 |
420'0 |
6'0 |
09:52A |
|
|
|
Jul 11 |
427'0 |
427'0 |
427'0 |
427'0 |
6'2 |
10:03A |
|
|
|
Sep 11 |
428'2 |
428'2 |
428'2 |
428'2 |
4'0 |
10:59A |
|
|
|
|
S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug 10 |
1035'0 |
1046'0 |
1033'4 |
1042'0 |
15'2 |
11:09A |
|
|
|
Sep 10 |
998'0 |
1006'0 |
997'0 |
997'4 |
4'6 |
10:21A |
|
|
|
Nov 10 |
994'0 |
1001'0 |
993'4 |
997'6 |
9'6 |
11:22A |
|
|
|
Jan 11 |
1000'0 |
1007'0 |
1000'0 |
1000'0 |
4'4 |
10:36A |
|
|
|
Mar 11 |
998'0 |
999'0 |
995'0 |
998'2s |
7'4 |
07/29 |
|
|
|
May 11 |
1004'0 |
1008'0 |
1004'0 |
1004'0 |
4'6 |
10:36A |
|
|
|
|
LC - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug 10 |
91.875 |
92.200 |
91.850 |
92.000 |
0.150 |
11:14A |
|
|
|
Oct 10 |
93.400 |
94.175 |
93.400 |
93.925 |
0.450 |
11:20A |
|
|
|
Dec 10 |
95.500 |
96.100 |
95.500 |
95.900 |
0.550 |
11:11A |
|
|
|
Feb 11 |
96.650 |
97.200 |
96.650 |
97.050 |
0.325 |
11:04A |
|
|
|
Apr 11 |
99.000 |
99.175 |
98.800 |
99.000 |
0.175 |
11:04A |
|
|
|
Jun 11 |
95.350 |
95.700 |
95.350 |
95.500 |
0.000 |
10:21A |
|
|
|
|
FC - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug 10 |
113.375 |
113.650 |
113.200 |
113.650 |
- 0.075 |
11:21A |
|
|
|
Sep 10 |
114.200 |
114.300 |
113.800 |
114.300 |
0.025 |
11:21A |
|
|
|
Oct 10 |
114.600 |
114.950 |
114.550 |
114.950 |
0.250 |
11:23A |
|
|
|
Nov 10 |
114.300 |
114.450 |
114.200 |
114.450 |
0.100 |
11:17A |
|
|
|
Jan 11 |
|
|
112.875 |
|
|
|
|
|
|
Mar 11 |
111.800 |
111.800 |
111.800 |
111.800s |
- 0.300 |
07/29 |
|
|
|
|
W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Sep 10 |
637'0 |
654'0 |
636'6 |
652'6 |
25'2 |
10:28A |
|
|
|
Dec 10 |
669'0 |
684'6 |
668'4 |
684'6 |
25'2 |
10:42A |
|
|
|
Mar 11 |
692'0 |
706'0 |
692'0 |
705'4 |
22'4 |
10:52A |
|
|
|
May 11 |
|
|
|
688'2s |
11'6 |
07/29 |
|
|
|
Jul 11 |
696'4 |
704'0 |
696'4 |
701'4 |
12'6 |
10:56A |
|
|
|
Sep 11 |
|
|
|
696'6s |
8'0 |
07/29 |
|
|
|
|
LH - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
Aug 10 |
84.850 |
85.000 |
84.650 |
84.950 |
0.100 |
11:23A |
|
|
|
Oct 10 |
78.000 |
78.500 |
77.950 |
78.350 |
0.275 |
11:23A |
|
|
|
Dec 10 |
75.000 |
75.400 |
75.000 |
75.300 |
0.375 |
11:20A |
|
|
|
Feb 11 |
76.025 |
76.350 |
76.025 |
76.250 |
0.225 |
11:22A |
|
|
|
Apr 11 |
76.700 |
77.000 |
76.700 |
76.950 |
0.350 |
11:22A |
|
|
|
May 11 |
79.600 |
79.600 |
79.600 |
79.600 |
- 0.300 |
11:16A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
|
|
|
|
|
|
 |
|
 |
|
Add Us To Your Favorites |
|
|
|
|
|
Follow the steps below to add www.frcoop.com to your bookmarks.
- Open the Communicator menu.
- Choose Bookmarks.
- Choose Add Bookmark.
|
|
|
|
|
|
Did You Know? |
|
|
In 1880 one farmer out of every four was a tenant farmer
|
|
|
Fact courtesy of the USDA
|
|
|
|
|
|
|
|
|
|
|
What's News |
|
|
Don’t let HIGH energy prices get you DOWN!
Our Propane department has several options to help with the winter heating season.
Mr. Tire can keep you rolling!
Don’t let a flat tire bring your operation to a halt! Click here on how we can help with tractor, pivot, or other tire needs!
Smart Phones for Your Busy Lifestyle
Motorola Devour, Motorola Droid, and Samsung: Check out these models available from Farmers Ranchers Co-op Appliance Store on South Main in Ainsworth.
|
|
|
|
|
|
|
|
|
|
|
