Futures Market Hotline |
| Currencies | Energies | Financials | Grains | Indices | Livestock | Metals | Softs | Subscribe |
GrainsSubject:Grain quotes Are your investments important to you? Shouldn't your broker be? Visit http://www.futuresguide.com/request.php for a free start kit or call Anne Toll Free @ (800)472-4707. SYMBOL OPEN HIGH LOW CLOSE CHANGE VOL OI Soybean Oil (Day) BOK06 22.68 22.79 22.55 22.56 -.08 17995 51488 BON06 23.10 23.22 22.98 22.99 -.07 13625 90805 BOQ06 23.39 23.41 23.19 23.19 -.06 527 6233 BOU06 23.50 23.60 23.38 23.39 -.06 657 7312 BOV06 23.78 23.80 23.58 23.58 -.06 187 5067 BOZ06 24.00 24.14 23.91 23.91 -.05 1942 23700 BOF07 24.12 24.12 24.12 24.12 -.03 2 1968 BOH07 24.42 24.42 24.42 24.42 -.08 67 816 BOK07 24.75 24.75 24.75 24.75 -.05 49 715 BON07 25.05 25.05 25.05 25.05 -.05 71 975 BOQ07 25.15 25.15 25.15 25.15 .00 20 304 BOU07 25.30 25.30 25.20 25.20 .00 15 83 BOV07 25.23 25.23 25.23 25.23 -.02 15 20 BOZ07 25.45 25.45 25.45 25.45 -.10 0 0 Corn (Day) CK06 235.50 237.75 235.00 236.25 -.75 111103 215405 CN06 247.75 249.25 246.50 248.50 -.25 82294 448694 CU06 256.75 258.75 256.25 257.50 -.50 5220 55199 CZ06 267.25 269.75 267.00 268.50 -.75 19276 314018 CH07 275.75 278.50 275.75 277.25 .00 1241 43566 CK07 280.50 281.75 280.25 281.50 -.25 224 3804 CN07 283.50 285.00 283.00 284.50 .00 813 13752 CU07 282.00 282.50 281.50 282.50 -.50 38 2887 CZ07 286.00 288.50 286.00 287.25 -.50 2868 57732 CH08 290.00 291.00 290.00 290.50 -1.75 0 0 CN08 295.00 295.50 295.00 295.50 -.75 38 746 CZ08 289.25 290.00 288.00 290.00 -.50 0 0 Oats (Day) OK06 171.50 173.25 171.00 172.50 .75 173 3335 ON06 176.75 177.75 175.25 177.50 .75 233 4467 OU06 171.50 172.00 171.50 172.00 -1.00 0 203 OZ06 169.00 169.75 169.00 169.50 .75 244 2585 OH07 172.00 172.00 172.00 172.00 .00 0 82 OK07 171.00 171.00 171.00 171.00 .00 0 1 ON07 173.00 173.00 173.00 173.00 .00 0 0 Rough Rice (Day) NRK06 831.0 833.0 827.0 833.0 1.0 111 3075 NRN06 860.0 863.5 856.0 863.0 1.0 378 3856 NRU06 880.0 885.0 875.0 885.0 2.0 34 804 NRX06 898.0 903.0 898.0 903.0 1.0 142 2132 NRF07 920.0 920.0 920.0 920.0 2.0 7 609 NRH07 930.0 935.0 929.0 935.0 2.0 0 0 NRK07 950.0 950.0 950.0 950.0 -2.0 0 7 Soybeans (Day) SK06 562.50 565.00 561.50 563.00 2.50 53604 123303 SN06 576.50 578.75 575.75 577.50 2.75 30159 158062 SQ06 584.00 584.00 581.50 582.50 2.00 1043 8097 SU06 588.00 588.50 586.75 587.25 2.50 550 9964 SX06 595.00 597.25 594.50 596.25 2.25 5835 70158 SF07 604.00 605.00 603.00 603.50 1.50 151 4135 SH07 612.00 612.00 610.50 612.00 2.00 306 1470 SK07 616.00 617.00 615.50 617.00 2.25 25 435 SN07 622.00 624.00 622.00 623.00 1.75 96 2377 SX07 625.50 626.00 623.00 624.00 .50 519 3127 SN08 651.00 651.00 651.00 651.00 2.00 0 1025 SX08 639.50 639.50 639.50 639.50 .50 8 289 Soybean Meal (Day) SMK06 172.30 173.50 172.10 173.40 1.50 15563 62926 SMN06 173.90 175.20 173.90 175.10 1.50 13498 59413 SMQ06 175.80 176.50 175.50 176.30 1.30 2039 12925 SMU06 176.80 177.70 176.60 177.40 1.40 0 0 SMV06 177.20 178.00 177.10 177.60 1.30 204 8496 SMZ06 178.50 179.70 178.30 179.30 1.40 2037 24754 SMF07 179.70 180.50 179.70 180.50 1.50 85 1058 SMH07 182.00 182.50 181.50 182.50 1.10 36 716 SMK07 183.70 183.70 183.70 183.70 .80 15 83 SMN07 185.20 185.20 185.20 185.20 1.10 0 0 SMQ07 185.20 185.20 185.20 185.20 .70 8 15 SMU07 185.20 185.20 185.20 185.20 .30 22 30 SMZ07 187.20 187.20 187.20 187.20 1.20 22 22 Wheat (Day) WK06 361.00 362.00 357.00 357.50 -3.00 40074 77426 WN06 374.25 375.50 370.25 371.25 -3.25 41573 184369 WU06 385.50 386.50 381.00 381.50 -4.00 0 0 WZ06 401.00 402.00 397.00 397.25 -3.25 6055 65757 WH07 415.00 415.50 412.00 412.75 -2.50 393 7574 WK07 419.50 419.50 419.50 419.50 -2.00 0 313 WN07 425.00 426.00 421.00 421.50 -3.50 2438 22663 WU07 425.00 425.00 425.00 425.00 -5.00 0 3 WZ07 437.00 439.50 435.00 436.00 -2.00 1282 6247 WN08 436.00 439.00 436.00 436.00 -2.00 221 1915 -- |
 
|