 |
Quotes |
|
|
|
|
|
|
C - CORN - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
627'0 |
613'0 |
618'4s |
-0'2 |
|
|
|
Jul
|
637'4 |
623'2 |
629'2s |
-1'0 |
|
|
|
Sep
|
647'0 |
634'2 |
641'0s |
1'2 |
|
|
|
Dec
|
655'0 |
643'4 |
650'0s |
3'6 |
|
|
|
Mar
|
665'0 |
656'0 |
661'0s |
4'2 |
|
|
|
May
|
671'4 |
664'6 |
669'0s |
4'2 |
|
|
|
Jul
|
677'0 |
669'0 |
676'0s |
4'6 |
|
|
|
Sep
|
629'0 |
626'0 |
630'0s |
4'6 |
|
|
|
Dec
|
603'0 |
594'2 |
602'0s |
8'0 |
|
| |
|
S - SOYBEANS - CBOT |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
1344'0 |
1327'0 |
1349'4s |
51'2 |
|
|
|
Jul
|
1365'0 |
1330'0 |
1358'0s |
48'0 |
|
|
|
Aug
|
1353'0 |
1328'0 |
1353'2s |
49'2 |
|
|
|
Sep
|
1326'0 |
1300'0 |
1324'6s |
50'4 |
|
|
|
Nov
|
1304'4 |
1276'0 |
1303'6s |
58'0 |
|
|
|
Jan
|
1317'0 |
1292'0 |
1315'6s |
57'0 |
|
|
|
Mar
|
1320'0 |
1301'0 |
1325'2s |
55'2 |
|
|
|
May
|
1323'0 |
1306'0 |
1328'4s |
51'2 |
|
|
|
Jul
|
1332'0 |
1314'0 |
1338'4s |
52'2 |
|
| |
|
MW - WHEAT - SPRING - MGE |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
1195'0 |
1195'0 |
1195'0s |
-15'0 |
|
|
|
Jul
|
1010'0 |
983'0 |
1003'0s |
-0'2 |
|
|
|
Sep
|
916'0 |
880'0 |
895'6s |
-14'2 |
|
|
|
Dec
|
912'0 |
890'0 |
900'0s |
-16'6 |
|
|
|
Mar
|
910'0 |
902'0 |
904'0s |
-23'0 |
|
|
|
May
|
|
|
902'0s |
-25'0 |
|
|
|
Jul
|
|
|
900'0s |
-20'0 |
|
|
|
Sep
|
|
|
899'0s |
0'0 |
|
|
|
Dec
|
|
|
900'0s |
0'0 |
|
| |
|
FC - FEEDER CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
May
|
107.350 |
105.900 |
107.350s |
0.575 |
|
|
|
Aug
|
110.200 |
108.400 |
109.925s |
0.450 |
|
|
|
Sep
|
111.700 |
109.600 |
111.550s |
0.650 |
|
|
|
Oct
|
112.475 |
110.650 |
112.475s |
0.750 |
|
|
|
Nov
|
112.700 |
110.800 |
112.700s |
0.950 |
|
|
|
Jan
|
110.900 |
110.200 |
110.200s |
0.200 |
|
|
|
Mar
|
109.400 |
0.000 |
109.400s |
0.400 |
|
|
|
Apr
|
109.300 |
0.000 |
109.300s |
0.500 |
|
|
|
May
|
0.00 |
0.00 |
0.00 |
0.00 |
|
| |
|
LC - LIVE CATTLE - CME |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
94.850 |
93.075 |
94.525s |
0.875 |
|
|
|
Aug
|
100.550 |
98.900 |
100.200s |
0.900 |
|
|
|
Oct
|
107.200 |
105.650 |
107.050s |
1.300 |
|
|
|
Dec
|
107.650 |
106.425 |
107.575s |
1.050 |
|
|
|
Feb
|
108.800 |
107.400 |
108.625s |
0.775 |
|
|
|
Apr
|
110.100 |
108.125 |
110.050s |
1.100 |
|
|
|
Jun
|
107.000 |
105.700 |
107.000s |
1.000 |
|
|
|
Aug
|
105.700 |
105.200 |
105.700s |
0.200 |
|
|
|
Oct
|
0.000 |
0.000 |
107.500s |
0.000 |
|
| |
|
CT - COTTON #2 - CSCE |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jul
|
84.09 |
82.20 |
83.52s |
2.43 |
|
|
|
Oct
|
0.00 |
0.00 |
85.33s |
2.48 |
|
|
|
Dec
|
87.50 |
85.60 |
87.45s |
2.68 |
|
| |
|
CO - EUREX CONF - EUREX |
|
|
|
High |
Low |
Last |
Chg |
|
|
|
Jun
|
124.95 |
124.55 |
124.94 |
0.53 |
|
|
|
Sep
|
0.00 |
0.00 |
124.72 |
0.53 |
|
|
|
Dec
|
0.00 |
0.00 |
123.94 |
- 0.80 |
|
|
|
|
|
|
|
Quote Ticker |
|
|
CORN (May 08) 6184 - 2  | CORN (Jul 08) 6292 - 10 | CORN (Sep 08) 6410 +12 | CORN (Dec 08) 6500 +36 | CORN (Mar 09) 6610 +42 | CORN (May 09) 6690 +42 | CORN (Jul 09) 6760 +46 | CORN (Sep 09) 6300 +46 | CORN (Dec 09) 6020 +80 | SOYBEANS (May 08) 13494 +512 | SOYBEANS (Jul 08) 13580 +480 | SOYBEANS (Aug 08) 13532 +492 | SOYBEANS (Sep 08) 13246 +504 | SOYBEANS (Nov 08) 13036 +580 | SOYBEANS (Jan 09) 13156 +570 | SOYBEANS (Mar 09) 13252 +552 | SOYBEANS (May 09) 13284 +512 | SOYBEANS (Jul 09) 13384 +522 | WHEAT - SPRING (May 08) 11950 - 150 | WHEAT - SPRING (Jul 08) 10030 - 2 | WHEAT - SPRING (Sep 08) 8956 - 142 | WHEAT - SPRING (Dec 08) 9000 - 166 | WHEAT - SPRING (Mar 09) 9040 - 230 | WHEAT - SPRING (May 09) 9020 - 250 | WHEAT - SPRING (Jul 09) 9000 - 200 | WHEAT - SPRING (Sep 09) 8990 +0 | WHEAT - SPRING (Dec 09) 9000 +0 | FEEDER CATTLE (May 08) 107.350 +0.575 | FEEDER CATTLE (Aug 08) 109.925 +0.450 | FEEDER CATTLE (Sep 08) 111.550 +0.650 | FEEDER CATTLE (Oct 08) 112.475 +0.750 | FEEDER CATTLE (Nov 08) 112.700 +0.950 | FEEDER CATTLE (Jan 09) 110.200 +0.200 | FEEDER CATTLE (Mar 09) 109.400 +0.400 | FEEDER CATTLE (Apr 09) 109.300 +0.500 | LIVE CATTLE (Jun 08) 94.525 +0.875 | LIVE CATTLE (Aug 08) 100.200 +0.900 | LIVE CATTLE (Oct 08) 107.050 +1.300 | LIVE CATTLE (Dec 08) 107.575 +1.050 | LIVE CATTLE (Feb 09) 108.625 +0.775 | LIVE CATTLE (Apr 09) 110.050 +1.100 | LIVE CATTLE (Jun 09) 107.000 +1.000 | LIVE CATTLE (Aug 09) 105.700 +0.200 | LIVE CATTLE (Oct 09) 107.500 +0.000 | COTTON #2 (Jul 08) 83.52 +2.43 | COTTON #2 (Oct 08) 85.33 +2.48 | COTTON #2 (Dec 08) 87.45 +2.68 | EUREX CONF (Jun 08) 124.94 +0.53 | EUREX CONF (Sep 08) 124.72 +0.53 | EUREX CONF (Dec 08) 123.94 - 0.80
- Mouse over for last update
|
|
|
|
|
|
|
|
|
|
|
Welcome |
|
|
Welcome to Gackle Grains website, check back often for updates
|
|
|
|
|
|
|
|
|
Quote of the Day |
|
|
| |
"Whether you think that you can, or that you can't, you are usually right." |
|
|
|
|
|
|
Gackle Grain Coop Bulletin |
|
|
|
|
|
|
|
|
