Farm Futures Daily Quotes


Search Site:	Thursday, May 24, 2012 \| Bookmark This Site

Home

Markets

News

New at FarmFutures.com

Weak Corn Exports Undermine Farm Futures Prices
Soybeans find support in strong weekly sales of old-crop supplies. (audio)

Grain Market Eyes Europe, Weather
Weakening economic conditions are the latest fallout from the Greek debt crisis. (audio)

USDA Expands Credit Available to Farms
Agency expands credit available to farmers and ranchers. And a new microloan program targets small farmers to help them avoid high-interest debt.

NCGA Wants You to Power Up Top-Yielding Techniques
This week online entry for the 2012 National Corn Yield Contest begins.

Brazil, U.S. Cotton Leaders Meet
Rising concerns over drop in cotton use has leaders from the two nations talking collaboration.

Consumer Diet Confusion Continues
New study shows that consumers worry about eating a healthy diet, but ever-changing nutritional guidance is a challenge.

Tech, the Consumer and You
Social media is really bringing change to agriculture - what does that mean for your farm?

Baggage Fees
Your baggage costs you more, every day, even if you're not flying

An Inside Look at FamilyFarms Group (part two)
Myth or reality? Farmers in this coalition pool acreage and share resources but make their own on-farm decisions

Daily Quotes

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

Refresh Quotes

Corn
Contract	High	Low	Last	Change	Time
Jul 12 (CN12)	608-2	577-4	578-4s	-25-0	01:15
Sep 12 (CU12)	532-2	516-4	518-2s	-10-6	01:14
Dec 12 (CZ12)	526-4	512-0	515-0s	-8-0	01:15
Mar 13 (CH13)	525-4	525-4	526-4s	-8-0	12:46
May 13 (CK13)	532-0	532-0	534-6s	-7-6	01:15
Jul 13 (CN13)	541-4	541-4	542-0s	-8-0	12:46
Sep 13 (CU13)	537-4	537-4	527-2s	-1-2	04/16/12
Dec 13 (CZ13)	518-4	518-4	525-0s	+0-4	12:47
Mar 14 (CH14)	550-4	550-4	535-4s	+0-4	04/25/12
Jul 14 (CN14)	560-4	560-4	546-0s	+0-4	04/25/12
Dec 14 (CZ14)	541-0	539-0	510-0s	-3-4	02/22/12
Jul 15 (CN15)	550-0	550-0	530-0s	-3-4	02/28/12
Dec 15 (CZ15)	530-4	530-4	513-4s	-4-0	03/28/12

Soybeans
Contract	High	Low	Last	Change	Time
Jul 12 (SN12)	1385-0	1370-4	1376-0s	+13-4	01:15
Aug 12 (SQ12)	1363-4	1363-4	1356-2s	+13-6	05/22/12
Sep 12 (SU12)	1350-0	1341-4	1313-2s	+18-2	05/21/12
Nov 12 (SX12)	1284-4	1265-0	1276-2s	+18-4	01:15
Jan 13 (SF13)	1277-0	1270-0	1277-2s	+19-6	01:15
Mar 13 (SH13)	1253-0	1246-0	1255-2s	+20-4	09:31
May 13 (SK13)	1240-0	1233-0	1247-4s	+23-6	09:31
Jul 13 (SN13)	1243-4	1243-0	1246-0s	+23-4	01:14
Aug 13 (SQ13)	1292-0	1292-0	1236-4s	+19-6	04/16/12
Nov 13 (SX13)	1162-0	1158-0	1165-2s	+19-6	05/16/12
Nov 14 (SX14)	1160-0	1160-0	1156-2s	+19-6	11/29/11


Wheat
Contract	High	Low	Last	Change	Time
Jul 12 (WN12)	675-0	663-0	663-0s	-2-4	01:15
Sep 12 (WU12)	680-0	679-4	678-2s	-1-4	05/23/12
Dec 12 (WZ12)	708-6	702-0	700-0s	-0-4	05/23/12
Mar 13 (WH13)	682-0	734-0	716-6s	+1-2	04/26/12
May 13 (WK13)	691-0	739-0	724-0s	+2-4	04/24/12
Jul 13 (WN13)	737-4	738-0	728-0s	+9-2	05/18/12
Sep 13 (WU13)	702-0	745-0	736-6s	+9-0	05/08/12
Dec 13 (WZ13)	722-0	760-0	751-2s	+7-6	04/12/12
Jul 14 (WN14)	758-0	710-0	746-0s	+12-0	10/13/11


KCBT Red Wheat
Contract	High	Low	Last	Change	Time
Jul 12 (KWN12)	695-4	685-4	687-0s	+0-4	01:15
Sep 12 (KWU12)	710-0	702-0	702-2s	+0-6	09:30
Dec 12 (KWZ12)	752-0	736-0	726-0s	+2-2	05/22/12
Mar 13 (KWH13)	763-0	752-0	740-2s	+3-0	05/21/12
May 13 (KWK13)	749-0	748-0	747-2s	+4-0	10:26
Jul 13 (KWN13)	774-0	767-0	752-0s	+6-6	04/12/12
Sep 13 (KWU13)	693-0	740-2	763-0s	+9-6	10/10/11
Dec 13 (KWZ13)	738-4	738-4	769-0s	+6-6	01/01/00


Soybean Meal
Contract	High	Low	Last	Change	Time
Jul 12 (SMN12)	413.0	407.5	410.8s	+5.0	01:15
Aug 12 (SMQ12)	398.0	393.0	396.8s	+4.2	01:15
Sep 12 (SMU12)	384.0	380.0	382.8s	+5.2	09:31
Oct 12 (SMV12)	362.5	359.0	366.1s	+5.4	05/23/12
Dec 12 (SMZ12)	364.5	359.5	362.1s	+5.3	09:48
Jan 13 (SMF13)	365.0	363.0	359.1s	+5.6	05/16/12
Mar 13 (SMH13)	348.0	344.5	347.5s	+5.9	09:31
May 13 (SMK13)	342.0	339.0	343.1s	+6.5	09:32
Jul 13 (SMN13)	343.5	339.0	343.6s	+7.4	01:15
Aug 13 (SMQ13)	339.0	336.5	337.5s	+7.4	09:32
Sep 13 (SMU13)	325.0	324.0	327.1s	+7.4	10:41
Oct 13 (SMV13)	312.0	311.5	313.1s	+7.4	10:37
Dec 13 (SMZ13)	311.5	310.0	311.6s	+7.4	10:31


Soybean Oil
Contract	High	Low	Last	Change	Time
Jul 12 (BON12)	49.62	48.97	49.42s	+0.51	01:15
Aug 12 (BOQ12)	49.83	49.20	49.64s	+0.51	10:32
Sep 12 (BOU12)	49.90	49.45	49.86s	+0.51	12:59
Oct 12 (BOV12)	50.10	49.60	50.05s	+0.51	12:24
Dec 12 (BOZ12)	50.62	50.00	50.44s	+0.51	01:15
Jan 13 (BOF13)	50.70	50.30	50.67s	+0.51	05/21/12
Mar 13 (BOH13)	50.85	50.40	50.87s	+0.51	05/23/12
May 13 (BOK13)	50.95	52.40	50.97s	+0.50	05/21/12
Jul 13 (BON13)	51.95	51.90	51.06s	+0.51	05/16/12
Aug 13 (BOQ13)	54.00	54.00	50.97s	+0.51	11/04/11
Sep 13 (BOU13)	53.75	53.75	50.77s	+0.51	11/15/11
Dec 13 (BOZ13)	53.70	53.70	50.39s	+0.46	02/29/12
Jul 14 (BON14)	51.00	51.00	50.39s	+0.46	05/23/12
Aug 14 (BOQ14)	51.25	51.00	50.39s	+0.46	05/23/12
Sep 14 (BOU14)	51.50	51.00	50.39s	+0.46	05/23/12
Oct 14 (BOV14)	51.90	51.00	50.39s	+0.46	05/23/12
Dec 14 (BOZ14)	52.00	51.00	50.39s	+0.46	05/23/12


Oats
Contract	High	Low	Last	Change	Time
Jul 12 (ON12)	341-0	341-0	305-0s	-20-0	05/18/12
Sep 12 (OU12)	394-4	394-4	309-0s	-20-0	01/01/00
Dec 12 (OZ12)	344-0	344-0	315-4s	-20-0	05/11/12
Mar 13 (OH13)	414-4	414-4	323-4s	-20-0	01/01/00
Jul 13 (ON13)	421-4	421-4	331-4s	-20-0	01/01/00
Sep 13 (OU13)	427-4	427-4	335-4s	-19-6	01/01/00


Rough Rice (E)
Contract	High	Low	Last	Change	Time
Jul 12 (ZRN12)	1522.0	1475.0	1490.0	-17.0	01:44
Sep 12 (ZRU12)	1547.5	1500.0	1511.0	-21.0	01:35
Nov 12 (ZRX12)	1566.5	1536.5	1539.0	-17.5	01:14
Jan 13 (ZRF13)	1610.5	1610.5	1610.5	-17.5	05/21/12
Mar 13 (ZRH13)	1635.0	1635.0	1635.0	-17.5	05/21/12
May 13 (ZRK13)	1666.5	1666.5	1666.5	-14.0	04/26/12


MGEX Spring Wheat
Contract	High	Low	Last	Change	Time
Jul 12 (MWN12)	790-0	773-0	776-0	+0-6	01:48
Sep 12 (MWU12)	785-0	770-6	775-6	+3-0	01:43
Dec 12 (MWZ12)	789-2	777-2	783-0	+4-2	01:44
Mar 13 (MWH13)	794-2	785-0	785-0	-0-6	01:15
May 13 (MWK13)	799-2	792-4	792-4	+0-2	01:15
Jul 13 (MWN13)	809-6	806-4	807-0	+6-0	12:38
Sep 13 (MWU13)	766-2	762-2	765-2	+7-2	01:48
Dec 13 (MWZ13)	785-0	785-0	785-0	+0-0	05/20/12


Live Cattle
Contract	High	Low	Last	Change	Time
Jun 12 (LCM12)	118.300	117.300	117.875s	+0.075	01:00
Aug 12 (LCQ12)	119.950	118.975	119.800s	+0.300	01:00
Oct 12 (LCV12)	124.500	123.600	124.175s	+0.025	01:00
Dec 12 (LCZ12)	127.650	126.850	127.450s	+0.275	01:00
Feb 13 (LCG13)	129.150	128.325	129.150s	+0.400	01:00
Apr 13 (LCJ13)	131.000	130.400	131.000s	+0.200	01:00
Jun 13 (LCM13)	127.450	126.750	127.450s	+0.250	01:00
Aug 13 (LCQ13)	127.400	127.300	127.300s	-0.100	05/23/12
Oct 13 (LCV13)	129.900	129.900	129.950s	+0.000	01/01/00


Feeder Cattle
Contract	High	Low	Last	Change	Time
Aug 12 (FCQ12)	159.050	158.425	158.850s	+0.375	01:00
Sep 12 (FCU12)	160.125	159.575	160.100s	+0.500	01:00
Oct 12 (FCV12)	161.200	160.650	161.175s	+0.500	01:00
Nov 12 (FCX12)	161.850	161.550	161.850s	+0.625	01:00
Jan 13 (FCF13)	161.800	161.800	161.800s	-0.200	01:00
Mar 13 (FCH13)	163.700	163.000	163.000s	+0.000	04/02/12
Apr 13 (FCJ13)	164.000	163.250	163.250s	+0.000	05/16/12


Lean Hogs
Contract	High	Low	Last	Change	Time
Jun 12 (LHM12)	84.650	83.900	84.200s	-0.225	01:00
Jul 12 (LHN12)	86.350	85.500	86.025s	+0.475	01:00
Aug 12 (LHQ12)	86.750	85.900	86.100s	+0.150	01:00
Oct 12 (LHV12)	80.250	79.500	79.825s	-0.025	01:00
Dec 12 (LHZ12)	78.250	77.700	78.000s	+0.150	01:00
Feb 13 (LHG13)	80.500	79.900	80.250s	+0.000	01:00
Apr 13 (LHJ13)	82.000	81.500	81.875s	+0.175	01:00
Jun 13 (LHM13)	88.300	87.600	88.300s	+0.200	12:57
Jul 13 (LHN13)	87.000	86.800	86.800s	-0.200	09:37
Aug 13 (LHQ13)	86.000	85.900	86.000s	+0.000	10:54


Cotton #2
Contract	High	Low	Last	Change	Time
Jul 12 (CTN12)	74.50	71.87	73.94s	+2.43	02:30
Oct 12 (CTV12)	72.98	71.30	72.49s	+2.08	02:27
Dec 12 (CTZ12)	71.05	68.90	70.67s	+1.92	02:30
Mar 13 (CTH13)	72.25	70.38	72.00s	+1.99	02:26
May 13 (CTK13)	72.93	71.70	73.30s	+2.22	02:05
Jul 13 (CTN13)	74.58	72.38	74.58s	+2.58	02:21
Oct 13 (CTV13)	90.90	90.90	73.76s	+2.58	01/06/12
Dec 13 (CTZ13)	74.80	72.75	74.88s	+2.59	02:14
Mar 14 (CTH14)	80.49	80.49	76.96s	+2.59	05/21/12
May 14 (CTK14)	95.50	95.50	76.42s	+2.59	02/06/12
Dec 14 (CTZ14)	86.00	86.00	75.20s	+2.59	05/02/12


Gold
Contract	High	Low	Last	Change	Time
Jun 12 (GCM12)	1577.7	1551.0	1555.0	+6.6	02:52
Aug 12 (GCQ12)	1579.7	1553.4	1557.1	+6.5	02:52
Oct 12 (GCV12)	1580.7	1557.0	1559.1	+6.5	02:49
Dec 12 (GCZ12)	1584.0	1558.0	1562.1	+7.4	02:25
Feb 13 (GCG13)	1582.9	1563.9	1577.0	+20.3	11:49
Apr 13 (GCJ13)	1585.0	1572.1	1585.0	+26.4	09:26
Jun 13 (GCM13)	1586.8	1580.3	1581.0	+20.3	11:49
Aug 13 (GCQ13)	1575.0	1575.0	1575.0	-28.3	05/22/12
Oct 13 (GCV13)	1580.6	1580.4	1580.4	-28.3	05/22/12
Dec 13 (GCZ13)	1594.6	1593.7	1594.6	+26.6	10:41
Feb 14 (GCG14)	1672.1	1667.5	1672.1	-28.4	04/16/12
Jun 14 (GCM14)	1587.5	1587.3	1587.5	-28.4	05/23/12
Dec 14 (GCZ14)	1631.0	1631.0	1631.0	-28.8	05/21/12
Jun 15 (GCM15)	1604.5	1604.5	1604.5	-29.2	05/15/12
Dec 15 (GCZ15)	1620.5	1620.5	1620.5	-29.7	05/23/12
Jun 16 (GCM16)	1829.0	1829.0	1829.0	-30.1	02/29/12


Silver
Contract	High	Low	Last	Change	Time
May 12 (SIK12)	28.445	28.070	28.180	+0.672	02:22
Jul 12 (SIN12)	28.515	27.585	28.105	+0.586	02:52
Sep 12 (SIU12)	28.515	27.715	28.200	+0.629	02:14
Dec 12 (SIZ12)	28.555	27.800	28.300	+0.668	02:34
Mar 13 (SIH13)	28.580	28.320	28.320	+0.657	02:31
May 13 (SIK13)	28.325	28.200	28.325	+0.651	08:07
Jul 13 (SIN13)	28.330	28.290	28.310	+0.624	01:33
Sep 13 (SIU13)	30.500	30.500	30.500	-0.677	04/25/12
Dec 13 (SIZ13)	28.615	28.200	28.200	+0.511	01:56
Jul 14 (SIN14)	31.645	31.590	31.590	-0.696	04/12/12
Dec 14 (SIZ14)	28.195	28.195	28.195	+0.731	12:43
Jul 15 (SIN15)	29.010	28.985	28.985	-0.729	12/16/11


Class III Milk (E)
Contract	High	Low	Last	Change	Time
May 12 (DCK12)	15.26	15.21	15.22	+0.01	11:22
Jun 12 (DCM12)	15.83	15.48	15.52	-0.06	01:25
Jul 12 (DCN12)	16.32	15.80	15.88	-0.20	01:37
Aug 12 (DCQ12)	16.27	15.82	15.88	-0.25	01:38
Sep 12 (DCU12)	16.33	15.99	16.00	-0.20	01:39
Oct 12 (DCV12)	16.20	16.00	16.00	-0.10	01:41
Nov 12 (DCX12)	16.05	15.95	15.95	-0.04	01:41
Dec 12 (DCZ12)	15.98	15.85	15.85	-0.06	11:43
Jan 13 (DCF13)	15.98	15.73	15.81	+0.16	05/23/12
Feb 13 (DCG13)	15.60	15.60	15.60	+0.10	05/23/12
Mar 13 (DCH13)	15.66	15.66	15.66	+0.07	05/23/12
Apr 13 (DCJ13)	15.51	15.51	15.51	+0.01	05/18/12
May 13 (DCK13)	15.92	15.90	15.92	+0.02	01:41
Jun 13 (DCM13)	15.72	15.71	15.72	+0.12	05/23/12
Jul 13 (DCN13)	16.00	15.90	15.90	+0.00	05/15/12
Aug 13 (DCQ13)	16.00	16.00	16.00	+0.00	05/16/12
Sep 13 (DCU13)	16.08	16.08	16.08	+0.00	05/18/12
Oct 13 (DCV13)	16.05	16.05	16.05	+0.00	05/14/12
Nov 13 (DCX13)	16.09	16.09	16.09	+0.00	05/22/12
Dec 13 (DCZ13)	16.10	16.05	16.10	+0.00	05/14/12


DJIA
Contract	High	Low	Last	Change	Time
Jun 12 (DJM12)	12515.00	12410.00	12420.00	-46.00	01:48
Sep 12 (DJU12)	12355.00	12245.00	12355.00	-10.00	05/23/12
Dec 12 (DJZ12)	12180.00	12815.00	12320.00	-10.00	01/01/00


10-Year T-Note
Contract	High	Low	Last	Change	Time
Jun 12 (TYM12)	133-28/32-5	133-12/32-0	133-17/32-5	-0-08/32-0	01:53
Sep 12 (TYU12)	132-28/32-0	132-12/32-0	132-18/32-0	-0-07/32-5	01:52
Dec 12 (TYZ12)	132-18/32-0	132-18/32-0	132-18/32-0	+0-19/32-5	12:05


S&P 500 Index
Contract	High	Low	Last	Change	Time
Jun 12 (SPM12)	1323.30	1306.10	1311.10	-4.60	01:50
Sep 12 (SPU12)	1314.00	1313.20	1313.50	+4.30	08:32
Dec 12 (SPZ12)	1308.60	1295.60	1346.50	+0.80	05/10/12
Mar 13 (SPH13)	1302.20	1289.20	1315.50	+0.90	05/15/12
Jun 13 (SPM13)	1295.70	1282.70	1276.50	+0.90	05/23/12
Sep 13 (SPU13)	1289.70	1276.70	1330.20	+0.90	02/29/12
Dec 13 (SPZ13)	1283.70	1270.70	1328.70	+0.90	02/29/12
Mar 14 (SPH14)	1277.70	1264.70	1271.70	+0.90	01/01/00


30-Year T-Bond
Contract	High	Low	Last	Change	Time
Jun 12 (USM12)	148-16/32-0	147-05/32-0	147-17/32-0	-0-24/32-0	01:53
Sep 12 (USU12)	147-28/32-0	146-19/32-0	146-31/32-0	-0-23/32-0	01:52
Dec 12 (USZ12)	147-26/32-0	147-07/32-0	147-07/32-0	-1-05/32-0	12:47


U.S. Dollar Index
Contract	High	Low	Last	Change	Time
Jun 12 (DXM12)	82.535	81.995	82.445	+0.210	02:51
Sep 12 (DXU12)	82.935	82.500	82.850	+0.195	01:42
Dec 12 (DXZ12)	79.360	79.360	79.360	+0.627	04/30/12


Crude Oil
Contract	High	Low	Last	Change	Time
Jul 12 (CLN12)	91.52	89.81	90.73	+0.83	02:53
Aug 12 (CLQ12)	91.81	90.13	90.99	+0.79	02:53
Sep 12 (CLU12)	92.08	90.44	91.27	+0.77	02:53
Oct 12 (CLV12)	92.29	90.86	91.49	+0.72	02:36
Nov 12 (CLX12)	92.50	91.13	91.73	+0.72	02:34
Dec 12 (CLZ12)	92.74	91.19	91.93	+0.68	02:52
Jan 13 (CLF13)	92.86	91.71	91.90	+0.46	02:24
Feb 13 (CLG13)	91.97	91.57	91.57	-1.77	05/23/12
Mar 13 (CLH13)	92.65	92.04	92.04	+0.52	02:30
Apr 13 (CLJ13)	92.20	91.98	91.98	+0.58	02:29
May 13 (CLK13)	92.20	91.28	92.20	+0.95	11:05
Jun 13 (CLM13)	92.41	91.09	91.72	+0.63	02:53
Jul 13 (CLN13)	91.95	91.95	91.95	+1.05	11:07
Aug 13 (CLQ13)	91.72	91.72	91.72	+1.01	11:07
Sep 13 (CLU13)	91.50	91.50	91.50	+0.96	11:08
Oct 13 (CLV13)	91.30	91.30	91.30	+0.92	11:09
Nov 13 (CLX13)	102.17	102.08	102.17	-1.43	02/29/12
Dec 13 (CLZ13)	91.28	90.18	90.64	+0.55	02:48
Jan 14 (CLF14)	101.90	101.90	101.90	-1.37	03/30/12
Feb 14 (CLG14)	102.73	102.42	102.73	-1.34	02/27/12
Mar 14 (CLH14)	100.80	100.80	100.80	-1.28	04/26/12
Apr 14 (CLJ14)	94.00	94.00	94.00	-1.22	05/09/12


Heating Oil
Contract	High	Low	Last	Change	Time
Jun 12 (HOM12)	2.8380	2.8016	2.8229	+0.0108	02:53
Jul 12 (HON12)	2.8435	2.8048	2.8262	+0.0107	02:53
Aug 12 (HOQ12)	2.8489	2.8125	2.8328	+0.0095	02:46
Sep 12 (HOU12)	2.8559	2.8210	2.8408	+0.0085	02:47
Oct 12 (HOV12)	2.8639	2.8281	2.8481	+0.0060	02:31
Nov 12 (HOX12)	2.8752	2.8572	2.8609	+0.0089	02:29
Dec 12 (HOZ12)	2.8834	2.8514	2.8700	+0.0088	02:50
Jan 13 (HOF13)	2.8900	2.8729	2.8819	+0.0120	02:39
Feb 13 (HOG13)	2.8891	2.8753	2.8782	+0.0086	02:30
Mar 13 (HOH13)	2.8829	2.8699	2.8730	+0.0100	01:46
Apr 13 (HOJ13)	2.8694	2.8537	2.8609	+0.0080	02:30
May 13 (HOK13)	2.9002	2.8915	2.8915	+0.0094	12:14
Jun 13 (HOM13)	2.8948	2.8869	2.8869	+0.0112	10:01
Jul 13 (HON13)	2.8760	2.8760	2.8760	-0.0415	05/23/12
Aug 13 (HOQ13)	2.9070	2.9070	2.9070	-0.0415	05/22/12
Sep 13 (HOU13)	2.9155	2.9010	2.9155	-0.0420	05/18/12
Oct 13 (HOV13)	2.9020	2.8965	2.9020	-0.0420	05/18/12
Nov 13 (HOX13)	2.9050	2.9050	2.9050	-0.0420	05/21/12
Dec 13 (HOZ13)	2.9005	2.9005	2.9005	-0.0420	05/21/12
Jan 14 (HOF14)	2.9005	2.8975	2.8975	-0.0420	05/21/12


Gasoline RBOB
Contract	High	Low	Last	Change	Time
Jun 12 (RBOM12)	2.8947	2.8550	2.8744	+0.0021	02:53
Jul 12 (RBON12)	2.8305	2.7836	2.8185	+0.0170	02:53
Aug 12 (RBOQ12)	2.7808	2.7350	2.7696	+0.0184	02:51
Sep 12 (RBOU12)	2.7342	2.6939	2.7286	+0.0201	02:36
Oct 12 (RBOV12)	2.5884	2.5492	2.5754	+0.0120	02:21
Nov 12 (RBOX12)	2.5522	2.5242	2.5459	+0.0179	02:52
Dec 12 (RBOZ12)	2.5390	2.5167	2.5276	+0.0177	02:39
Jan 13 (RBOF13)	2.5291	2.5160	2.5285	+0.0236	12:56
Feb 13 (RBOG13)	2.5317	2.5206	2.5206	+0.0074	02:17
Mar 13 (RBOH13)	2.5434	2.5434	2.5434	+0.0156	11:42
Apr 13 (RBOJ13)	2.6790	2.6790	2.6790	+0.0174	11:24
May 13 (RBOK13)	2.6958	2.6958	2.6958	-0.0532	05/18/12
Jun 13 (RBOM13)	2.6499	2.6499	2.6499	+0.0100	03:13
Aug 13 (RBOQ13)	2.5910	2.5910	2.5910	-0.0532	05/23/12
Sep 13 (RBOU13)	2.5550	2.5550	2.5550	-0.0532	05/23/12
Oct 13 (RBOV13)	2.4190	2.4190	2.4190	-0.0532	05/23/12
Nov 13 (RBOX13)	2.3884	2.3884	2.3884	-0.0532	05/23/12
Dec 13 (RBOZ13)	2.3770	2.3770	2.3770	-0.0532	05/23/12


Natural Gas
Contract	High	Low	Last	Change	Time
Jun 12 (NGM12)	2.750	2.628	2.644	-0.093	02:53
Jul 12 (NGN12)	2.809	2.691	2.706	-0.090	02:53
Aug 12 (NGQ12)	2.850	2.735	2.753	-0.083	02:51
Sep 12 (NGU12)	2.873	2.769	2.790	-0.079	02:49
Oct 12 (NGV12)	2.940	2.836	2.858	-0.075	02:45
Nov 12 (NGX12)	3.131	3.036	3.060	-0.074	02:49
Dec 12 (NGZ12)	3.398	3.310	3.326	-0.072	02:53
Jan 13 (NGF13)	3.538	3.450	3.467	-0.071	02:49
Feb 13 (NGG13)	3.531	3.458	3.476	-0.069	02:49
Mar 13 (NGH13)	3.505	3.430	3.447	-0.066	02:50
Apr 13 (NGJ13)	3.460	3.388	3.413	-0.053	02:46
May 13 (NGK13)	3.466	3.421	3.421	-0.072	01:56
Jun 13 (NGM13)	3.523	3.463	3.484	-0.052	02:30
Jul 13 (NGN13)	3.553	3.505	3.505	-0.074	01:56
Aug 13 (NGQ13)	3.563	3.519	3.520	-0.074	01:56
Sep 13 (NGU13)	3.568	3.522	3.523	-0.074	01:56
Oct 13 (NGV13)	3.620	3.562	3.581	-0.055	02:51
Nov 13 (NGX13)	3.725	3.681	3.694	-0.058	02:13
Dec 13 (NGZ13)	3.944	3.886	3.901	-0.054	02:49
Jan 14 (NGF14)	4.035	4.021	4.023	-0.044	02:44
Feb 14 (NGG14)	4.030	4.002	4.002	-0.041	02:44
Mar 14 (NGH14)	3.925	3.925	3.925	-0.050	10:37
Apr 14 (NGJ14)	3.760	3.735	3.760	-0.033	02:45
May 14 (NGK14)	3.776	3.776	3.776	-0.033	02:45

Data provided by iNet Solutions Group, Inc.

All prices delayed 10 minutes.

Account

Information Center

About

Products

Toolbox

Case IH Power Tab