Quote of the Day
"Your opponent, in the end, is never really the player on the other side of the net, or the swimmer in the next lane, or the team on the other side of the field, or even the bar you must high-jump. Your opponent is yourself, your negative internal voices, your level of determination."
Futures
C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
666'4
683'6
665'6
680'0
9'0
682'2s
06/19
Sep 13
586'0
610'4
585'4
607'0
21'0
610'0s
06/19
Dec 13
547'2
571'0
547'2
571'0
20'0
570'4s
06/19
Mar 14
559'0
563'2
559'0
563'2
20'0
581'2s
06/19
May 14
563'0
19'6
588'2s
06/19
Jul 14
556'4
19'4
594'4s
06/19
Sep 14
564'4
16'2
583'4s
06/19
S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
1511'0
1525'0
1505'4
1523'0
12'2
1523'0s
06/19
Aug 13
1436'4
1448'0
1434'0
1445'4
11'4
1447'0s
06/19
Sep 13
1366'4
15'4
1352'6s
06/19
Nov 13
1290'0
1316'0
1288'4
1307'0
21'0
1310'6s
06/19
Jan 14
1294'4
19'4
1314'6s
06/19
Mar 14
1318'0
17'2
1312'4s
06/19
May 14
1309'4
15'2
1313'2s
06/19
LC - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
119.600
120.525
119.500
120.500
0.975
120.475s
06/19
Aug 13
119.175
120.650
119.150
120.400
1.375
120.400s
06/19
Oct 13
122.725
124.050
122.725
124.050
1.500
124.025s
06/19
Dec 13
125.250
126.300
125.175
126.225
1.250
126.275s
06/19
Feb 14
126.850
127.400
126.800
127.375
1.150
127.350s
06/19
Apr 14
128.650
128.650
128.600
128.600
0.875
128.625s
06/19
FC - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 13
144.500
144.800
144.425
144.650
0.850
144.650s
06/19
Sep 13
147.025
147.025
147.000
147.000
0.775
147.000s
06/19
Oct 13
148.300
148.950
148.300
148.925
0.775
148.925s
06/19
Nov 13
150.375
150.375
150.350
150.350
0.800
150.350s
06/19
Jan 14
150.200
150.225
150.200
150.225
0.600
150.200s
06/19
Mar 14
150.000
0.500
151.500s
06/19
SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
4505
4550
4493
4535
18
4536s
06/19
Aug 13
4203
4245
4202
4245
38
4265s
06/19
Sep 13
4035
4065
4035
4065
45
4061s
06/19
Oct 13
3850
64
3881s
06/19
Dec 13
3790
3870
3790
3860
67
3866s
06/19
Jan 14
3963
64
3875s
06/19
Mar 14
3923
50
3864s
06/19
W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 13
685'4
707'4
685'0
705'0
19'4
707'0s
06/19
Sep 13
694'0
19'4
714'2s
06/19
Dec 13
718'0
19'0
727'0s
06/19
Mar 14
728'0
19'2
741'0s
06/19
May 14
730'0
19'0
751'2s
06/19
Jul 14
767'6
18'4
757'2s
06/19
DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 13
18.00
0.02
18.04s
06/19
Jul 13
18.56
0.06
18.04s
06/19
Aug 13
18.85
0.02
18.48s
06/19
Sep 13
19.11
-0.01
18.82s
06/19
Oct 13
19.02
0.02
18.84s
06/19
Nov 13
18.53
-0.01
18.53s
06/19
Dec 13
18.12
-0.01
18.12s
06/19
Jan 14
17.62
17.62s
06/19
Feb 14
17.27
17.27s
06/19
Mar 14
17.15
-0.03
17.15s
06/19
Apr 14
17.14
-0.01
17.14s
06/19
May 14
17.11
-0.04
17.11s
06/19
Jun 14
17.14
-0.01
17.14s
06/19
Jul 14
17.00
17.00s
06/19
Aug 14
17.20
0.23
17.20s
06/19
Sep 14
17.00
17.00s
06/19
Oct 14
16.40
16.40s
06/19
Nov 14
16.30
16.30s
06/19
Dec 14
16.80
16.80s
06/19
Jan 15
15.57
15.57s
06/19
Feb 15
15.52
15.52s
06/19
Mar 15
15.47
15.47s
06/19
Apr 15
15.41
15.41s
06/19
May 15
15.36
15.36s
06/19
Jun 15
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Local Conditions
Friona, TX
Chg Zip Code:
Temp:
68 o F
Feels Like:
68 o F
Humid:
69 %
Dew Pt:
57 o F
Barom:
30.05
Wind Dir:
S
Cond:
N/A
Wind Spd:
17 mph
Sunrise:
5:40
Sunset:
8:07
As reported at CLOVIS, NM at 2:00 AM
View complete Local Weather
Make us your homepage
Follow the steps below to make Hi-Pro Feeds automatically appear when you launch your browser and when you click the Home button:
Open the Edit menu and choose Preferences .
Select the Navigator category.
Choose Home page under Navigator starts with .
In the Home page section, type http://www.hiprofeeds.com in the Location box.
Click the OK button.
Did You Know?
In 1934 the Taylor Grazing Act gave U.S. Department of the Interior power to regulate grazing on public lands in the West
Fact courtesy of the USDA
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (C3N)
Exchange:
CBOT
Last Trade:
680'0
Change:
9'0
Bid:
Ask:
Today's High:
683'6
Today's Low:
665'6
Volume:
145,518
Open:
666'4
Settle:
682'2s
Prev:
673'2
Contract High:
Contract Low:
Updated:
Jun-19-2013 1:26:00PM
Delay Time:
10 Minutes