|
|
|
|
 |
Quote Ticker |
 |
 |
WHEAT - SPRING (Mar 10) 510\'0 -1\'6 | WHEAT - SPRING (May 10) 522\'4 -0\'6 | WHEAT - SPRING (Jul 10) 534\'4s +9\'0 | WHEAT - SPRING (Sep 10) 544\'0 -1\'2 | WHEAT - SPRING (Dec 10) 562\'6s +9\'0 | WHEAT - SPRING (Mar 11) 578\'2s +8\'4 | WHEAT - SPRING (May 11) 586\'6s +6\'0 | WHEAT - SPRING (Jul 11) 598\'6s +12\'2 | WHEAT - SPRING (Sep 11) 601\'4s +3\'2 | WHEAT - SPRING (Dec 11) 617\'0s +7\'0 | WHEAT - SPRING (Mar 12) | SOYBEANS (Mar 10) 938\'0 +8\'4 | SOYBEANS (May 10) 948\'2 +8\'2 | SOYBEANS (Jul 10) 956\'6 +8\'6 | SOYBEANS (Aug 10) 944\'0s +15\'2 | SOYBEANS (Sep 10) 928\'2s +14\'0 | SOYBEANS (Nov 10) 920\'6 +6\'2 | SOYBEANS (Jan 11) 930\'0 +6\'4 | SOYBEANS (Mar 11) 931\'4s +10\'6 | SOYBEANS (May 11) 934\'0s +11\'4 | SOYBEANS (Jul 11) 939\'4s +11\'4 | SOYBEANS (Aug 11) 938\'0s +11\'4 | SOYBEANS (Sep 11) 931\'0s +10\'0 | SOYBEANS (Nov 11) 930\'4 +0\'0 | SOYBEANS (Jan 12) 936\'4s +9\'4 | SOYBEANS (Mar 12) 938\'2s +9\'4 | SOYBEANS (May 12) 938\'2s +9\'4 | SOYBEANS (Jul 12) 943\'4s +9\'4 | SOYBEANS (Aug 12) 938\'2s +9\'4 | SOYBEANS (Sep 12) 938\'2s +9\'4 | SOYBEANS (Nov 12) 929\'6s +9\'4 | SOYBEANS (Jul 13) 942\'6s +9\'4 | SOYBEANS (Nov 13) 930\'0 -3\'6 | CORN (Mar 10) 358\'4 +2\'4 | CORN (May 10) 370\'2 +2\'6 | CORN (Jul 10) 380\'0 +2\'4 | CORN (Sep 10) 387\'4 +3\'0 | CORN (Dec 10) 394\'4 +3\'4 | CORN (Mar 11) 403\'0 +0\'0 | CORN (May 11) 410\'0 +0\'0 | CORN (Jul 11) 415\'0 -0\'4 | CORN (Sep 11) 411\'4s +3\'0 | HARD RED WINTER WHEAT (Feb 10) 397\'0s +11\'0 | HARD RED WINTER WHEAT (Mar 10) 401\'2s +11\'0 | HARD RED WINTER WHEAT (Apr 10) 404\'2s +11\'0 | HARD RED WINTER WHEAT (May 10) 407\'2s +11\'0 | HARD RED WINTER WHEAT (Jan 12) | HARD RED WINTER WHEAT (Feb 12) | SOYBEAN OIL (Mar 10) 38.05 +0.10 | SOYBEAN OIL (May 10) 38.51 +0.07 | SOYBEAN OIL (Jul 10) 38.98 +0.07 | SOYBEAN OIL (Aug 10) 39.07s +0.98 | SOYBEAN OIL (Sep 10) 39.20s +0.97 | SOYBEAN OIL (Oct 10) 39.38 +0.12 | SOYBEAN OIL (Dec 10) 39.64 +0.15 | SOYBEAN OIL (Jan 11) 39.74s +0.93 | SOYBEAN OIL (Mar 11) 39.94s +0.93 | DOW JONES INDUSTRIAL AVG (Mar 10) 9895s - 46 | DOW JONES INDUSTRIAL AVG (Jun 10) 9833s - 46 | DOW JONES INDUSTRIAL AVG (Sep 10) 9775s - 46
- Mouse over for last update
|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@MW - WHEAT - SPRING - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
510'0 |
512'2 |
510'0 |
510'0 |
-1'6 |
04:52A |
|
 |
 |
May 10 |
521'0 |
523'0 |
521'0 |
522'4 |
-0'6 |
04:52A |
|
 |
 |
Jul 10 |
|
|
|
534'4s |
9'0 |
04:52A |
|
 |
 |
Sep 10 |
544'0 |
544'0 |
544'0 |
544'0 |
-1'2 |
04:52A |
|
 |
 |
Dec 10 |
|
|
|
562'6s |
9'0 |
04:52A |
|
 |
 |
Mar 11 |
|
|
|
578'2s |
8'4 |
04:09A |
|
 |
 |
May 11 |
|
|
|
586'6s |
6'0 |
04:09A |
|
 |
 |
Jul 11 |
|
|
|
598'6s |
12'2 |
04:09A |
|
 |
 |
Sep 11 |
|
|
|
601'4s |
3'2 |
04:09A |
|
 |
 |
Dec 11 |
|
|
|
617'0s |
7'0 |
04:52A |
|
 |
 |
Mar 12 |
|
|
|
|
|
|
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
929'4 |
938'6 |
927'4 |
938'0 |
8'4 |
04:52A |
|
 |
 |
May 10 |
939'0 |
949'0 |
938'0 |
948'2 |
8'2 |
04:52A |
|
 |
 |
Jul 10 |
948'0 |
957'2 |
945'6 |
956'6 |
8'6 |
04:52A |
|
 |
 |
Aug 10 |
|
|
|
944'0s |
15'2 |
04:52A |
|
 |
 |
Sep 10 |
|
|
|
928'2s |
14'0 |
04:52A |
|
 |
 |
Nov 10 |
914'0 |
921'0 |
909'4 |
920'6 |
6'2 |
04:52A |
|
 |
 |
Jan 11 |
930'0 |
930'0 |
930'0 |
930'0 |
6'4 |
04:52A |
|
 |
 |
Mar 11 |
|
|
|
931'4s |
10'6 |
04:52A |
|
 |
 |
May 11 |
|
|
|
934'0s |
11'4 |
04:52A |
|
 |
 |
Jul 11 |
|
|
|
939'4s |
11'4 |
04:52A |
|
 |
 |
Aug 11 |
|
|
|
938'0s |
11'4 |
04:51A |
|
 |
 |
Sep 11 |
|
|
|
931'0s |
10'0 |
02/08 |
|
 |
 |
Nov 11 |
930'4 |
930'4 |
930'4 |
930'4 |
0'0 |
04:52A |
|
 |
 |
Jan 12 |
|
|
|
936'4s |
9'4 |
02/08 |
|
 |
 |
Mar 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
 |
 |
May 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
 |
 |
Jul 12 |
|
|
|
943'4s |
9'4 |
02/08 |
|
 |
 |
Aug 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
 |
 |
Sep 12 |
|
|
|
938'2s |
9'4 |
02/08 |
|
 |
 |
Nov 12 |
|
|
|
929'6s |
9'4 |
04:51A |
|
 |
 |
Jul 13 |
|
|
|
942'6s |
9'4 |
02/08 |
|
 |
 |
Nov 13 |
930'0 |
930'0 |
930'0 |
930'0 |
-3'6 |
04:51A |
|
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
355'6 |
359'0 |
354'6 |
358'4 |
2'4 |
04:52A |
|
 |
 |
May 10 |
367'0 |
370'2 |
366'2 |
370'2 |
2'6 |
04:52A |
|
 |
 |
Jul 10 |
377'2 |
380'2 |
376'4 |
380'0 |
2'4 |
04:52A |
|
 |
 |
Sep 10 |
384'4 |
387'4 |
383'4 |
387'4 |
3'0 |
04:52A |
|
 |
 |
Dec 10 |
390'4 |
394'4 |
390'2 |
394'4 |
3'4 |
04:52A |
|
 |
 |
Mar 11 |
402'0 |
403'0 |
402'0 |
403'0 |
0'0 |
04:51A |
|
 |
 |
May 11 |
410'0 |
410'0 |
410'0 |
410'0 |
0'0 |
04:51A |
|
 |
 |
Jul 11 |
415'0 |
415'0 |
415'0 |
415'0 |
-0'4 |
04:51A |
|
 |
 |
Sep 11 |
|
|
|
411'4s |
3'0 |
04:51A |
|
 |
 |
 |
@IH - HARD RED WINTER WHEAT - MGE |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 10 |
|
|
|
397'0s |
11'0 |
02/08 |
|
 |
 |
Mar 10 |
|
|
|
401'2s |
11'0 |
02/08 |
|
 |
 |
Apr 10 |
|
|
|
404'2s |
11'0 |
02/08 |
|
 |
 |
May 10 |
|
|
|
407'2s |
11'0 |
02/08 |
|
 |
 |
Jan 12 |
|
|
|
|
|
|
|
 |
 |
Feb 12 |
|
|
|
|
|
|
|
 |
 |
 |
@BO - SOYBEAN OIL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
37.94 |
38.09 |
37.77 |
38.05 |
0.10 |
04:51A |
|
 |
 |
May 10 |
38.40 |
38.56 |
38.27 |
38.51 |
0.07 |
04:51A |
|
 |
 |
Jul 10 |
38.91 |
39.05 |
38.76 |
39.01 |
0.10 |
04:51A |
|
 |
 |
Aug 10 |
|
|
|
39.07s |
0.98 |
04:51A |
|
 |
 |
Sep 10 |
|
|
|
39.20s |
0.97 |
04:50A |
|
 |
 |
Oct 10 |
39.15 |
39.38 |
39.09 |
39.38 |
0.12 |
04:50A |
|
 |
 |
Dec 10 |
39.44 |
39.64 |
39.34 |
39.64 |
0.15 |
04:51A |
|
 |
 |
Jan 11 |
|
|
|
39.74s |
0.93 |
04:50A |
|
 |
 |
Mar 11 |
|
|
|
39.94s |
0.93 |
04:50A |
|
 |
 |
 |
DJ - DOW JONES INDUSTRIAL AVG - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 10 |
9955 |
9985 |
9870 |
9895s |
- 46 |
02/08 |
|
 |
 |
Jun 10 |
9915 |
9915 |
9915 |
9833s |
- 46 |
02/08 |
|
 |
 |
Sep 10 |
|
|
|
9775s |
- 46 |
02/08 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Humboldt St. Vincent Elevator Bulletin |
 |
 |
|
 |
 |
 |
 |
|
|
 |
Local Cash Bids |
 |
|
 |
|
 |
| Humboldt |
Delivery |
Basis |
Cash |
|
| Wheat MQ |
Feb 28, 10 |
|
|
| |
Mar 31, 10 |
|
|
| |
Aug 31, 10 |
|
|
| Any Pro. Wht |
Feb 28, 10 |
|
|
| |
Mar 31, 10 |
|
|
| Soybeans |
Feb 28, 10 |
|
|
| |
Mar 31, 10 |
|
|
| |
Oct 31, 10 |
|
|
| Feed Barley |
Feb 28, 10 |
|
|
| Malt Barley |
Feb 28, 10 |
|
|
| Canola |
Feb 28, 10 |
|
|
| Winter Wheat |
Feb 28, 10 |
|
|
| Corn |
Feb 28, 10 |
|
|
| Sunflower |
Feb 28, 10 |
|
|
|
 |
|
 |
|
 |
Price as of 02/09/10 05:03AM CST.
|
 |
|
 |
|
 |
Click to view more Cashbids |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN ( Mar 10 ) |
CBOT |
| 3560 |
44 |
1:43P |
| SOYBEANS ( Mar 10 ) |
CBOT |
| 9294 |
160 |
1:43P |
| WHEAT ( Mar 10 ) |
CBOT |
| 4840 |
106 |
1:43P |
| OATS ( Mar 10 ) |
CBOT |
| 2310 |
46 |
1:43P |
| Stocks |
| MICROSOFT CORP |
NASDAQ |
| 27.72 |
- 0.30 |
3:00P |
| WAL-MART STORES |
NYSE |
| 52.93 |
- 0.52 |
3:01P |
| EXXON MOBIL COR |
NYSE |
| 64.35 |
- 0.03 |
3:00P |
| TIME WARNER INC |
NYSE |
| 26.92 |
- 0.11 |
3:00P |
- Mouse over for last update
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
6714 |
 |
- 69 |
| R2000 |
586 |
 |
- 6 |
| S & P |
1057 |
 |
- 9 |
| Value Line |
2155 |
 |
- 18 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
DTN Ethanol Center |
 |
 |
Latest DTN Ethanol Center News
|
|
 |
 |
 |
 |
|
| |
|
|